advfn	vocs	-1.34	30.89	31.44	-0.42	95807	31.48	30.84										
barchart	vocs	-1.34%	30.89	31.44	-0.42	97,265	31.48	30.84	31.31	33.70	13.21		783.25	$596.49 m			-0.27	
barrons	vocs	1.34%	30.89	31.44	-0.42	95,807	31.48	30.84				17.92 million		$637.61 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-1.341%	30.890	31.440	-0.420	95,807	31.480	30.840		33.70	13.21	19.995mil		617.633mil			-0.230	
boston-com	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
bostonmerchant	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
business-insider	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
chron	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
cio-com	vocs	-1.34%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581		618m				
cnn-money	vocs	-1.34%	30.89	31.44	-0.42	95,807	31.48	30.84	31.31				nm	$617.6m				
easystockalterts	vocs	-1.34%	30.89	31.44	-0.42	95807	31.48	30.84	31.31	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-1.34%	30.8900	31.4400	-0.4200	95,807	31.4800	30.8400	31.3100	33.7000	13.2100	19,995,000	nm	$626.04m				
finance-abc7-com	vocs	0.00%	30.89 usd		+0.00	0	30.89	30.89	30.89	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	0.00%	30.89 usd		+0.00	0	30.89	30.89	30.89	33.70	13.21	19,994,581						
financial-content	vocs	0.00%	30.89 usd		+0.00	0	30.89	30.89	30.89	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	0.0%	$30.89	0.00	0.00		0.00	0.00	30.89	33.70	13.21	20 mil		618 mil	0.0	0.00	-0.30	
finviz	vocs	0.00%	30.89			0			30.89	-8.34%	133.84%	19.99m		617.49m			-0.28	
fool	vocs	0%	$30.89	$0.00	0.00	0	$31.48	$30.84	$30.89	$33.70	$13.21		0.00	$617.63m				
foxbusiness	vocs		$30.89		-0.42	95,807			$31.31									
google-finance	vocs	(-1.34%)	30.89	31.44	-0.42	95,807.00	31.48	30.84		33.70	13.21	19.99m		617.63m			-0.28	
howthemarketworks	vocs	-1.341%	30.89	31.44	-0.42	94,793	31.48	30.84	31.31									
hpcwire	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
insidestocks	vocs	-1.34%	30.89	31.44	-0.42	95807	31.48	30.84					price earnings ratio: 46.10					
investopedia	vocs	-1.34 %	$30.89	31.44	-0.42				31.31									
investorguide	vocs	-1.34%	30.89	31.40	-0.42		31.48	30.84		30.70	13.21			617.6m			-0.281	
marketintellisearch	vocs	-1.34 %	$30.89	$31.40	-0.42	93.00k	$31.48	$30.84	$31.31			19.99m	0.00	0.63b	0.0 %		-0.28	
marketwatch	vocs	-1.34%	$30.89	open: 31.44	-0.42	2,397	$31.48	$30.84	$31.31	$33.70	$13.21			$637.61m				
minyanville	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
msn-money	vocs	-1.34%	30.89	31.44	-0.42	95,807	31.48	30.84	31.31	33.70	13.21	19.99 mil	-110.32	626.43 mil			-0.28	
nasdaq-com	vocs	1.34%	$ 30.89	$ 31.44	0.42	95,607	$ 31.48	$ 30.84	$ 31.31	$ 33.70	$ 13.21	19,995,000		$ 617,645,550			$ -0.27	
optimum	vocs	-1.34%	30.89 ( 4:30 pm edt)	31.44	-0.42	95,807	31.48	30.84	31.31	33.70	13.21	19.99m		617.6m			-0.28	
paidcontent	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
pc-quote	vocs	-1.34%	30.89	31.44	-0.42	95,807	31.48	30.84	31.31	33.70	13.21	19,922,243	-111.82143	615,398,000				
personal-wealth-biz	vocs	-1.34%	30.89	31.40	-0.42	95,807	31.48	30.84	31.31	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-1.34%	30.89		-0.42	95,807												
raymond-james	vocs	-1.34	30.89	31.44	-0.42	95,807	31.48	30.84	30.89	33.70	13.21						-0.27	
renewable-energy-world	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
screamingmedia	vocs	-1.34%	$	open: 31.44	-0.42	2,397	$31.48	$30.84	$31.31	$33.70	$13.21			$637.61m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-1.34%	last trade: 30.89		change: -0.420													
smartmoney	vocs	(-1.34%)	30.89	$31.44	-0.42	95,807	$31.48	$30.84	$31.31	$33.70	$13.21			626,000	0.00%	$0.00		
stocknod	vocs	-1.341%	30.89 usd	31.44	-0.4200	95,807	31.48	30.84	31.31	33.70	13.21	19,994,581						
stockpickr	vocs	-1.34%	$30.89 -0.42 | -1.34%	31.44	-0.42	95.81k	31.48	30.84	31.31	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-1.34%	30.89		-0.42													
streetinsider-com	vocs	1.34%	30.89	$31.44	-0.42	95,807	$31.48	$30.84	$31.31	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.33	31.38	-0.45	187425	31.98	31.19										
thestree	vocs	-1.34%	$30.89	31.44	-0.42	95807	31.48	30.84	31.31	-33.7	13.21	1.9994581e7		6.26430223e8				
tickerspy	vocs	-1.34%	$30.89	31.44	-0.42	95,807	31.48	30.84	31.31	33.70	13.21		-111.8	573.4m	0.00%	$0.00		
tmx-quotemedia	vocs	-1.34%	30.890	31.440	-0.420	95,807	31.480	30.840	31.310	33.700	13.210	19,994,581		617,632,607			-0.28	
updown	vocs	-1.34%	$30.89	$31.44	-$0.42	93,410	$31.48	$30.84	$31.31	$33.70	$13.21			$626m				
wallstreetsurvivor	vocs	-1.34%	30.89	31.44	-0.42	94,793	31.48	30.84		33.70	13.21			$626m			-0.21	
yahoo-finance	vocs	1.34%	30.89	31.40	0.42	95,807	31.48	30.84	31.31	33.70	13.21			617.61m			-0.28	
ycharts-com	vocs	-1.34%	30.89		-0.42					33.70	13.21			596.49m	0.00%		-0.28	
zacks	vocs	(-1.34%)	30.89		-0.42	vol.  95,807	31.48	30.84		33.70	13.21		782.75	615.40 m	0.00	0.00	.04	
advfn	pbct	-1.67	13.55	13.85	-0.23	9814237	13.86	13.48										
barchart	pbct	-1.67%	13.55	13.85	-0.23	9,453,432	13.85	13.48	13.78	14.16	11.83		32.39	$4.87 b	4.63%	$0.63	+0.35	
barrons	pbct	1.67%	13.55	13.85	-0.23	4.055m	13.86	13.48				352.60 million		$4.89 billion	4.65%	$0.16		
bloomberg	pbct	-1.669%	13.550	13.850	-0.230	9,814,237	13.860	13.480		14.49	12.17	358.064mil	31.512	4,851.765mil	4.594	0.158 regular cash	0.430	
boston-com	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
bostonmerchant	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
business-insider	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
chron	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
cio-com	pbct	-1.67%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820	38.71	5b	4.6	0.63		
cnn-money	pbct	-1.67%today&rsquo;s change	13.55data as of 4:00pm et	13.85	-0.23	4,055,028	13.86	13.48	13.78				38.7	$4.9b	4.65%			
easystockalterts	pbct	-1.66%	13.55	13.85	-0.23	4079073	13.86	13.48	13.78	14.49	12.17		38.71				0.35	
eresearch-fidelity-com	pbct	-1.67%	13.5500	13.8500	-0.2300	9,814,237	13.8600	13.4800	13.7800	14.4900	12.1700	358,064,000	39.37	$4.93b	4.63%	$0.157500		
finance-abc7-com	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,829,639	13.86	13.48	13.78	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,829,639	13.86	13.48	13.78	14.49	12.17	358,063,820						
financial-content	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,829,639	13.86	13.48	13.78	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	-1.7%	$13.55	13.85	-0.23	9,829,639	13.86	13.48	13.78	14.49	12.17	358 mil	38.7	5 bil	4.6	0.63	0.35	
finviz	pbct	-1.67%	13.55			9,826,173			13.78	-4.27%	13.75%	358.06m	38.71	4.85b		0.63	0.35	
fool	pbct	-1.67%	$13.55	$13.85	-0.23	9,826,173	$13.86	$13.48	$13.78	$14.49	$12.17		38.90	$4.85b	3.90%	0.63		
foxbusiness	pbct		$13.55		-0.23	9,826,173			$13.78									
google-finance	pbct	(-1.67%)	13.55	13.85	-0.23	9.81m	13.86	13.48		14.49	12.17	358.06m	38.91	4.85b	4.65	0.16	0.35	
howthemarketworks	pbct	-1.669%	13.55	13.85	-0.23	4,079,073	13.86	13.48	13.78									
hpcwire	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
insidestocks	pbct	-1.67%	13.55	13.85	-0.23	9826173	13.86	13.48					price earnings ratio: 32.26					
investopedia	pbct	-1.67 %	$13.55	13.85	-0.23				13.78									
investorguide	pbct	-1.67%	13.55	13.80	-0.23		13.86	13.48		14.70	12.17		39.60	4.688b			0.348	
marketintellisearch	pbct	-1.67 %	$13.55	$13.80	-0.23	4088.20k	$13.86	$13.48	$13.78			358.06m	39.37	4.93b	4.57 %		0.35	
marketwatch	pbct	-1.67%	$13.55	open: 13.85	-0.23	45,833	$13.86	$13.48	$13.78	$14.49	$12.17		37.97	$4.89b	4.65%	0.16	0.36	
minyanville	pbct	-1.669%	13.55 usd	13.85	-0.2300	4,079,073	13.86	13.48	13.78	14.49	12.17	358,063,820						
msn-money	pbct	-1.67%	13.55	13.85	-0.23	4.09 mil	13.86	13.48	13.78	14.49	12.17	358.06 mil	38.71	4.87 bil	4.63%	0.63	0.35	
nasdaq-com	pbct	1.67%	$ 13.55	$ 13.80	0.23	9,811,434	$ 13.86	$ 13.48	$ 13.78	$ 14.49	$ 12.17	358,064,000	38.71	$ 4,851,767,200	4.57 %	$0.630000	$ 0.35	
optimum	pbct	-1.67%	13.55 ( 4:00 pm edt)	13.85	-0.23	4,076,767	13.86	13.48	13.78	14.49	12.17	358.06m	38.7	4.9b	4.65	0.63	0.35	
paidcontent	pbct	-1.669%	13.55 usd	13.85	-0.2300	4,079,073	13.86	13.48	13.78	14.49	12.17	358,063,820						
pc-quote	pbct	-1.67%	13.55	13.85	-0.23	9,826,173	13.86	13.48	13.78	14.49	12.17	364,141,845	39.37143	4,934,122,000		0.1575		
personal-wealth-biz	pbct	-1.67%	13.55	13.80	-0.23	9,826,173	13.86	13.48	13.78	14.70	12.17		39.60		4.52	0.623	0.348	
predictwallstreet	pbct	-1.67%	13.55		-0.23	9,814,237												
raymond-james	pbct	-1.67	13.55	13.85	-0.23	9,814,237	13.86	13.48	13.55	14.49	12.17		38.71				0.35	
renewable-energy-world	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
screamingmedia	pbct	-1.67%	$	open: 13.85	-0.23	45,833	$13.86	$13.48	$13.78	$14.49	$12.17		37.97	$4.89b	4.65%	0.16	0.36	
scroli	pbct	-1.67%	pbct 13.55	13.85	-0.23	3,501,369	13.86	13.48	13.78	14.49	12.17		38.91				0.35	
simple-stock-quotes	pbct	-1.67%	last trade: 13.55		change: -0.230								p/e ratio: 39.6					
smartmoney	pbct	(-1.67%)	13.55	$13.85	-0.23	9,814,237	$13.86	$13.48	$13.78	$14.49	$12.17			4,934,100	4.57%	$0.16		
stocknod	pbct	-1.669%	13.55 usd	13.85	-0.2300	9,808,093	13.86	13.48	13.78	14.49	12.17	358,063,820						
stockpickr	pbct	-1.67%	$13.55 -0.23 | -1.67%	13.85	-0.23	4.09m	13.86	13.48	13.78	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	-1.60%	13.56		-0.22													
streetinsider-com	pbct	1.67%	13.55	$13.85	-0.23	4,079,073	$13.86	$13.48	$13.78	$14.49	$12.17		38.71				$0.35	
thecramerreport	pbct		13.44	13.48	-0.02	64751	13.51	13.44										
thestree	pbct	-1.67%	$13.55	13.85	-0.23	4085217	13.86	13.48	13.78	-14.49	12.17	3.5806382e8		4.871458271e9				
tickerspy	pbct	-1.67%	$13.55	13.85	-0.23	4,055,207	13.86	13.48	13.78	14.49	12.17		39.4	4.8b	4.57%	$0.16		
tmx-quotemedia	pbct	-1.67%	13.550	13.850	-0.230	9,826,173	13.860	13.480	13.780	14.490	12.170	358,063,820	39.40	4,851,764,761	4.572	0.158 usd	0.35	
updown	pbct	-1.67%	$13.55	$13.80	-$0.23	4,054,928	$13.86	$13.48	$13.78	$14.49	$12.17		39.27	$4.93b				
wallstreetsurvivor	pbct	-1.67%	13.55	13.85	-0.23	4,079,073	13.86	13.48		14.49	12.17		39.40	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	1.67%	13.55	13.80	0.23	9,813,937	13.86	13.48	13.78	14.49	12.17		38.94	4.69b	4.60%	0.63	0.35	
ycharts-com	pbct	-1.60%	13.56		-0.22					14.49	12.17		38.74	4.88b	4.98%		0.35	
zacks	pbct	(-1.67%)	13.55		-0.23	vol.  9,814,237	13.86	13.48		14.49	12.17		32.81	4.93 b	4.57	0.63	.42	
advfn	tcrd	-1.69	12.82	13.01	-0.22	38359	13.01	12.8										
barchart	tcrd	-1.69%	12.82	13.01	-0.22	+12.80	13.01	12.80	13.04	14.58	10.55							
barrons	tcrd	1.69%	12.82	13.01	-0.22	38,359	13.01	12.80				19.76 million		$253.36 million	7.80%	$0.25		
bloomberg	tcrd	-1.687%	12.820	13.010	-0.220	38,359	13.010	12.800		14.86	11.15	20.220mil	25.137	259.223mil	6.084	0.250 regular cash	0.510	
boston-com	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
bostonmerchant	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
business-insider	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
chron	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
cio-com	tcrd	-1.69%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197	32.87	259m	7.6	1		
cnn-money	tcrd	-1.69%	12.82	12.81	-0.22	38,359	13.01	12.80	13.04				32.9	$259.2m	7.80%			
easystockalterts	tcrd	-1.69%	12.82	13.01	-0.22	38359	13.01	12.80	13.04	14.86	11.12		32.87				0.39	
eresearch-fidelity-com	tcrd	-1.69%	12.8200	13.0100	-0.2200	38,359	13.0100	12.8000	13.0400	14.8600	11.1537	20,220,000	20.70	$263.67m	7.67%	$0.250000		
finance-abc7-com	tcrd	+0.3120%	12.86 usd	12.85	+0.0400	8,973	12.86	12.84	12.82	14.86	11.20	20,220,197						
finance-abc7chicago-com	tcrd	+0.3120%	12.86 usd	12.85	+0.0400	8,973	12.86	12.84	12.82	14.86	11.20	20,220,197						
financial-content	tcrd	+0.3120%	12.86 usd	12.85	+0.0400	8,973	12.86	12.84	12.82	14.86	11.20	20,220,197						
finapps-forbes-com	tcrd	0.3%	$12.86	12.85	0.04	8,973	12.86	12.84	12.82	14.86	11.20	20 mil	23.8	260 mil	7.8	1.00	0.54	
finviz	tcrd	0.16%	12.84			8,673			12.82	-11.86%	21.78%	20.22m	29.14	259.22m		1.00	0.44	
fool	tcrd	+0.23%	$12.85	$12.85	0.03	8,873	$12.85	$12.84	$12.82	$14.86	$11.20		33.40	$259.83m		1.00		
foxbusiness	tcrd		$12.82		-0.22	38,359			$13.04									
google-finance	tcrd	(-1.69%)	12.82	13.01	-0.22	38,359.00	13.01	12.80		14.86	11.15	20.22m	29.02	259.22m	7.80	0.25	0.44	
howthemarketworks	tcrd	-1.687%	12.82	13.01	-0.22	38,359	13.01	12.8	13.04									
hpcwire	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
insidestocks	tcrd	-1.69%	12.82	13.01	-0.22	38300	13.01	12.80										
investopedia	tcrd	-1.69 %	$12.82	13.01	-0.22				13.04									
marketintellisearch	tcrd	-1.69 %	$12.82	$13.01	-0.22	37.00k	$13.01	$12.80	$13.04			20.22m	29.64	0.26b	7.67 %		0.44	
marketwatch	tcrd	-1.69%	$12.82	open: 13.01	-0.22	689	$13.01	$12.80	$13.04	$14.86	$11.20		23.56	$253.36m	7.80%	0.25	0.54	
minyanville	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
msn-money	tcrd	-1.69%	12.82	13.01	-0.22	38,359	13.01	12.80	13.04	14.86	11.15	20.22 mil	3.54	264.48 mil	7.65%	1.00	0.44	
nasdaq-com	tcrd	1.69%	$ 12.82	$ 13.01	0.22	38,359	$ 13.01	$ 12.80	$ 13.04	$ 14.86	$ 11.1537	20,220,000	23.74	$ 259,220,400	7.67 %	$1.000000	$ 0.54	
optimum	tcrd	-1.69%	12.82 ( 5:20 pm edt)	13.01	-0.22	38,359	13.01	12.80	13.04	14.86	11.12	20.22m	32.9	259.2m	7.80	1.00	0.39	
paidcontent	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
pc-quote	tcrd	-1.69%	12.82	13.01	-0.22	38,359	13.01	12.8	13.04	14.86	11.15	20,566,989	3.60221	263,669,000		0.25		
personal-wealth-biz	tcrd	-1.69%	12.82	13.01	-0.22	38,359	13.01	12.80	13.04	14.86	11.15		25.42		5.98	0.78	0.513	
predictwallstreet	tcrd	-1.69%	12.82		-0.22	38,359												
raymond-james	tcrd	-1.69	12.82	13.01	-0.22	38,359	13.01	12.80	12.82	14.86	11.15		20.35				0.63	
renewable-energy-world	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
screamingmedia	tcrd	-1.69%	$	open: 13.01	-0.22	689	$13.01	$12.80	$13.04	$14.86	$11.20		23.56	$253.36m	7.80%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-1.69%	last trade: 12.82		change: -0.220								p/e ratio: 25.42					
smartmoney	tcrd	(-1.69%)	12.82	$13.01	-0.22	38,359	$13.01	$12.80	$13.04	$14.86	$11.15			263,700	7.67%	$0.25		
stocknod	tcrd	-1.687%	12.82 usd	13.01	-0.2200	38,359	13.01	12.80	13.04	14.86	10.84	20,220,197						
stockpickr	tcrd	-1.69%	$12.82 -0.22 | -1.69%	13.01	-0.22	38.36k	13.01	12.80	13.04	14.86	11.15							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	-1.46%	12.85		-0.19													
streetinsider-com	tcrd	1.69%	12.82	$13.01	-0.22	38,359	$13.01	$12.80	$13.04	$14.86	$11.12		32.87				$0.39	
thecramerreport	tcrd		13.08	13.03	-0.13	24023	13.26	12.95										
thestree	tcrd	-1.69%	$12.82	13.01	-0.22	38359	13.01	12.8	13.04	-14.86	11.15	2.0220197e7		2.64480177e8				
tickerspy	tcrd	-1.69%	$12.82	13.01	-0.22	38,359	13.01	12.80	13.04	14.86	11.15		3.6	263.6m	7.67%	$0.25		
tmx-quotemedia	tcrd	-1.69%	12.820	13.010	-0.220	38,359	13.010	12.800	13.040	14.860	11.200	20,220,197	33.40	259,222,926	7.800	0.250 usd	0.39	
updown	tcrd	-1.69%	$12.82	$13.01	-$0.22	37,670	$13.01	$12.80	$13.04	$14.86	$11.15		25.43	$264m				
wallstreetsurvivor	tcrd	-1.69%	12.82	13.01	-0.22	38,359	13.01	12.80		14.86	11.20		33.40	$264m	7.70%	0.30 -	0.39	
yahoo-finance	tcrd	1.69%	12.82	13.01	0.22	38,359	13.01	12.80	13.04	14.86	11.15		24.99	259.22m	7.60%	1.00	0.51	
ycharts-com	tcrd	-1.46%	12.85		-0.19					14.86	11.12		23.80	257.51m	7.81%		0.54	
zacks	tcrd	(-1.69%)	12.82		-0.22	vol.  38,359	13.01	12.80		14.86	11.12		25.57	263.67 m	7.67	1.00	.51	
advfn	sial	-1.07	73.01	73.95	-0.79	659195	74.32	72.66										
barchart	sial	-1.07%	73.01	73.95	-0.79	479,160	74.32	72.66	73.80	76.16	50.88		21.62	$8.89 b	0.98%	$0.72	+3.28	
barrons	sial	1.07%	73.01	73.95	-0.79	658,427	74.32	72.66				123.00 million		$9.22 billion	0.99%	$0.18		
bloomberg	sial	-1.070%	73.010	73.950	-0.790	659,195	74.320	72.660		76.16	51.44	121.827mil	21.411	8,894.557mil	0.931	0.180 regular cash	3.410	
boston-com	sial	-1.070%	73.01 usd	73.95	-0.7900	658,395	74.32	72.66	73.80	76.16	51.44	121,826,546						
bostonmerchant	sial	-1.070%	73.01 usd	73.95	-0.7900	658,395	74.32	72.66	73.80	76.16	51.44	121,826,546						
business-insider	sial	-1.070%	73.01 usd	73.95	-0.7900	658,395	74.32	72.66	73.80	76.16	51.44	121,826,546						
chron	sial	-1.070%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546						
cio-com	sial	-1.07%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546	22.26	9b	1	0.72		
cnn-money	sial	-1.07%today&rsquo;s change	73.01data as of 4:00pm et	73.95	-0.79	658,427	74.32	72.66	73.80				22.3	$8.9b	0.99%			
easystockalterts	sial	-1.07%	73.01	73.95	-0.79	657627	74.32	72.66	73.80	76.16	51.44		22.26				3.28	
eresearch-fidelity-com	sial	-1.07%	73.0100	73.9500	-0.7900	658,427	74.3200	72.6600	73.8000	76.1600	51.4400	121,827,000	22.50	$8.99b	0.98%	$0.180000		
finance-abc7-com	sial	-1.070%	73.01 usd	73.95	-0.7900	663,360	74.32	72.66	73.80	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	-1.070%	73.01 usd	73.95	-0.7900	663,360	74.32	72.66	73.80	76.16	51.44	121,826,546						
financial-content	sial	-1.070%	73.01 usd	73.95	-0.7900	663,360	74.32	72.66	73.80	76.16	51.44	121,826,546						
finapps-forbes-com	sial	-1.1%	$73.01	73.95	-0.79	663,360	74.32	72.66	73.80	76.16	51.44	122 mil	22.3	9 bil	1.0	0.72	3.28	
finviz	sial	-1.07%	73.01			663,258			73.80	-4.14%	43.49%	121.83m	22.26	8.89b		0.72	3.28	
fool	sial	-1.07%	$73.01	$73.95	-0.79	663,258	$74.32	$72.66	$73.80	$76.16	$51.44		22.50	$8.89b	1.20%	0.72		
foxbusiness	sial		$73.01		-0.79	663,258			$73.80									
google-finance	sial	(-1.07%)	73.01	73.95	-0.79	658,427.00	74.32	72.66		76.16	51.44	121.80m	22.28	8.89b	0.99	0.18	3.28	
howthemarketworks	sial	-1.07%	73.01	73.95	-0.79	657,627	74.32	72.66	73.8									
hpcwire	sial	-1.070%	73.01 usd	73.95	-0.7900	658,395	74.32	72.66	73.80	76.16	51.44	121,826,546						
insidestocks	sial	-1.07%	73.01	73.95	-0.79	464457	74.32	72.66					price earnings ratio: 21.41					
investopedia	sial	-1.11 %	$72.98	73.95	-0.82				73.80									
investorguide	sial	-1.07%	73.01	73.98	-0.79		74.32	72.69		76.16	51.44		22.50	8.895b			3.28	
marketintellisearch	sial	-1.07 %	$73.01	$73.95	-0.79	650.40k	$74.32	$72.66	$73.80			121.83m	22.50	8.99b	0.98 %		3.28	
marketwatch	sial	-1.07%	$73.01	open: 73.95	-0.79	5,172	$74.32	$72.66	$73.80	$76.16	$51.44		22.28	$9.22b	0.99%	0.18	3.28	
minyanville	sial	-1.070%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546						
msn-money	sial	-1.07%	73.01	73.95	-0.79	658,427	74.32	72.66	73.80	76.16	51.44	121.83 mil	22.26	8.98 bil	0.98%	0.72	3.28	
nasdaq-com	sial	1.07%	$ 73.01	$ 73.95	0.79	657,527	$ 74.32	$ 72.66	$ 73.80	$ 76.16	$ 51.44	121,827,000	22.26	$ 8,894,589,270	0.98 %	$0.720000	$ 3.28	
optimum	sial	-1.07%	73.01 ( 4:00 pm edt)	73.95	-0.79	657,627	74.32	72.66	73.80	76.16	51.44	121.83m	22.3	8.9b	0.99	0.72	3.28	
paidcontent	sial	-1.070%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546						
pc-quote	sial	-1.07%	73.01	73.95	-0.79	663,258	74.32	72.66	73.8	76.16	51.44	123,119,942	22.5	8,988,987,000		0.18		
personal-wealth-biz	sial	-1.07%	73.01	73.98	-0.79	662,958	74.32	72.66	73.80	76.16	51.44		22.50		0.92	0.68	3.28	
predictwallstreet	sial	-1.11%	72.98		-0.82	306,285												
raymond-james	sial	-1.07	73.01	73.95	-0.79	658,427	74.32	72.66	73.01	76.16	51.44		21.93				3.33	
renewable-energy-world	sial	-1.070%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546						
screamingmedia	sial	-1.07%	$	open: 73.95	-0.79	5,172	$74.32	$72.66	$73.80	$76.16	$51.44		22.28	$9.22b	0.99%	0.18	3.28	
scroli	sial	-1.07%	sial 73.01	73.95	-0.79	616,568	74.32	72.66	73.80	76.16	51.44		22.28				3.28	
simple-stock-quotes	sial	-1.07%	last trade: 73.01		change: -0.790								p/e ratio: 22.5					
smartmoney	sial	(-1.07%)	73.01	$73.95	-0.79	658,427	$74.32	$72.66	$73.80	$76.16	$51.44			8,990,800	0.98%	$0.18		
stocknod	sial	-1.070%	73.01 usd	73.95	-0.7900	657,627	74.32	72.66	73.80	76.16	51.44	121,826,546						
stockpickr	sial	-1.07%	$73.01 -0.79 | -1.07%	73.95	-0.79	658.43k	74.32	72.66	73.80	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	-1.14%	72.96		-0.84													
streetinsider-com	sial	1.07%	73.01	$73.95	-0.79	657,627	$74.32	$72.66	$73.80	$76.16	$51.44		22.26				$3.28	
thecramerreport	sial		73.71	73.635	-0.03	590061	74.54	73.50										
thestree	sial	-1.07%	$73.01	73.95	-0.79	658427	74.32	72.66	73.8	-76.16	51.44	1.21826546e8		8.979834706e9				
tickerspy	sial	-1.07%	$73.01	73.95	-0.79	658,427	74.32	72.66	73.80	76.16	51.44		22.5	8.9b	0.98%	$0.18		
tmx-quotemedia	sial	-1.07%	73.010	73.950	-0.790	663,258	74.320	72.660	73.800	76.160	51.440	121,826,546	22.50	8,894,556,123	0.976	0.180 usd	3.28	
updown	sial	-1.07%	$73.01	$73.95	-$0.79	658,427	$74.32	$72.66	$73.80	$76.16	$51.44		22.16	$8.99b				
wallstreetsurvivor	sial	-1.07%	73.01	73.95	-0.79	657,627	74.32	72.66		76.16	51.44		22.50	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	1.07%	73.01	73.98	0.79	658,127	74.32	72.66	73.80	76.16	51.44		22.26	8.89b	1.00%	0.72	3.28	
ycharts-com	sial	-1.14%	72.96		-0.84					76.16	51.44		22.24	8.89b	1.11%		3.28	
zacks	sial	(-1.07%)	73.01		-0.79	vol.  659,195	74.32	72.66		76.16	51.44		21.64	8.99 b	0.98	0.72	3.41	
advfn	fsii	-1.74	2.82	2.89	-0.05	330210	2.9	2.8										
barchart	fsii	-1.74%	2.82	2.89	-0.05	335,866	2.90	2.80	2.87	5.41	2.22		8.29	$109.13 m			+0.34	
barrons	fsii	1.74%	2.82	2.89	-0.05	330,210	2.90	2.80				33.63 million		$121.65 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-1.742%	2.820	2.890	-0.050	330,210	2.900	2.800		5.41	2.22	38.742mil	8.294	109.252mil			0.340	
boston-com	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
bostonmerchant	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
business-insider	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
chron	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
cio-com	fsii	-1.74%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000	7.833	109m				
cnn-money	fsii	-1.74%	2.82	2.89	-0.05	328,366	2.90	2.80	2.87				7.8	$109.3m				
easystockalterts	fsii	-1.73%	2.82	2.89	-0.05	330210	2.90	2.80	2.87	5.41	2.22		7.83				0.36	
eresearch-fidelity-com	fsii	-1.74%	2.8200	2.8900	-0.0500	330,210	2.9000	2.8000	2.8700	5.4100	2.2200	38,742,000	8.44	$111.19m				
finance-abc7-com	fsii	0.00%	2.820 usd		+0.00	0	2.820	2.820	2.820	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	0.00%	2.820 usd		+0.00	0	2.820	2.820	2.820	5.410	2.220	38,742,000						
financial-content	fsii	0.00%	2.820 usd		+0.00	0	2.820	2.820	2.820	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	0.0%	$2.82	0.00	0.00		0.00	0.00	2.82	5.41	2.22	39 mil	8.3	109 mil	0.0	0.00	0.34	
finviz	fsii	0.00%	2.82			0			2.82	-47.87%	27.03%	38.74m	8.29	109.25m			0.34	
fool	fsii	0%	$2.82	$0.00	0.00	330,210	$2.90	$2.80	$2.82	$5.41	$2.22		7.80	$109.25m				
foxbusiness	fsii		$2.82		-0.05	330,210			$2.87									
google-finance	fsii	(-1.74%)	2.82	2.89	-0.05	330,210.00	2.90	2.80		5.41	2.22	38.74m	8.30	109.25m			0.34	
howthemarketworks	fsii	-1.742%	2.82	2.89	-0.05	328,366	2.9	2.8	2.87									
hpcwire	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
insidestocks	fsii	-1.74%	2.82	2.89	-0.05	330210	2.90	2.80					price earnings ratio: 8.29					
investopedia	fsii	-1.74 %	$2.82	2.89	-0.05				2.87									
investorguide	fsii	-1.74%	2.82	2.87	-0.05		2.90	2.80		5.41	2.22		8.37	109.3m			0.343	
marketintellisearch	fsii	-1.74 %	$2.82	$2.87	-0.05	325.30k	$2.90	$2.80	$2.87			38.74m	8.44	0.11b	0.0 %		0.34	
marketwatch	fsii	-1.74%	$2.82	open: 2.89	-0.05	2,566	$2.90	$2.80	$2.87	$5.41	$2.22		8.43	$121.65m			0.33	
minyanville	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
msn-money	fsii	-1.74%	2.82	2.89	-0.05	330,210	2.90	2.80	2.87	5.41	2.22	38.74 mil	7.83	109.25 mil			0.34	
nasdaq-com	fsii	1.74%	$ 2.82	$ 2.89	0.05	330,110	$ 2.90	$ 2.80	$ 2.87	$ 5.41	$ 2.22	38,699,000	8.29	$ 109,131,180			$ 0.34	
optimum	fsii	-1.74%	2.82 ( 4:30 pm edt)	2.89	-0.05	330,210	2.90	2.80	2.87	5.41	2.22	38.74m	7.8	109.3m			0.36	
paidcontent	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
pc-quote	fsii	-1.74%	2.82	2.89	-0.05	330,210	2.9	2.8	2.87	5.41	2.22	39,428,901	7.97222	111,190,000				
personal-wealth-biz	fsii	-1.74%	2.82	2.87	-0.05	330,210	2.90	2.80	2.87	5.41	2.22		8.37			0.00	0.343	
predictwallstreet	fsii	-1.74%	2.82		-0.05	330,210												
raymond-james	fsii	-1.74	2.82	2.89	-0.05	330,210	2.90	2.80	2.82	5.41	2.22		8.06				0.35	
renewable-energy-world	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
screamingmedia	fsii	-1.74%	$	open: 2.89	-0.05	2,566	$2.90	$2.80	$2.87	$5.41	$2.22		8.43	$121.65m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-1.74%	last trade: 2.82		change: -0.050								p/e ratio: 8.37					
smartmoney	fsii	(-1.74%)	2.82	$2.89	-0.05	330,210	$2.90	$2.80	$2.87	$5.41	$2.22			111,200	0.00%	$0.00		
stocknod	fsii	-1.742%	2.820 usd	2.890	-0.0500	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000						
stockpickr	fsii	-1.74%	$2.82 -0.05 | -1.74%	2.89	-0.05	330.21k	2.90	2.80	2.87	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	-1.74%	2.82		-0.05													
streetinsider-com	fsii	1.74%	2.82	$2.89	-0.05	330,210	$2.90	$2.80	$2.87	$5.41	$2.22		7.83				$0.36	
thecramerreport	fsii		2.82	2.94	-0.17	631201	2.94	2.79										
thestree	fsii	-1.74%	$2.82	2.89	-0.05	330210	2.9	2.8	2.87	-5.41	2.22	3.8742e7		1.0925244e8				
tickerspy	fsii	-1.74%	$2.82	2.89	-0.05	330,210	2.90	2.80	2.87	5.41	2.22		8.0	111.0m	0.00%	$0.00		
tmx-quotemedia	fsii	-1.74%	2.820	2.890	-0.050	330,210	2.900	2.800	2.870	5.410	2.220	38,742,000	8.00	109,252,440			0.36	
updown	fsii	-1.74%	$2.82	$2.89	-$0.05	327,644	$2.90	$2.80	$2.87	$5.41	$2.22		7.08	$111m				
wallstreetsurvivor	fsii	-1.74%	2.82	2.89	-0.05	328,366	2.90	2.80		5.41	2.22		8.00	$111m			0.39	
yahoo-finance	fsii	1.74%	2.82	2.87	0.05	330,210	2.90	2.80	2.87	5.41	2.22		8.22	109.25m			0.34	
ycharts-com	fsii	-1.74%	2.82		-0.05					5.41	2.22		7.83	109.13m	0.00%		0.36	
zacks	fsii	(-1.74%)	2.82		-0.05	vol.  330,210	2.90	2.80		5.41	2.22		8.44	111.07 m	0.00	0.00	.34	
advfn	pfcb	-2.55	40.07	41.14	-1.05	439101	41.51	39.995										
barchart	pfcb	-2.55%	40.07	41.48	-1.05	418,396	41.51	39.99	41.12	52.77	37.38		18.92	$915.20 m	2.08%	$0.84	+2.10	
barrons	pfcb	2.55%	40.07	41.14	-1.05	433,374	41.51	39.995				23.12 million		$926.22 million	2.10%	$0.21		
bloomberg	pfcb	-2.554%	40.070	41.140	-1.050	439,101	41.510	39.995		53.39	37.38	22.729mil	19.081	910.758mil	2.374	0.210 regular cash	2.100	
boston-com	pfcb	-2.554%	40.07 usd	41.14	-1.050	438,201	41.51	39.99	41.12	53.39	37.38	22,729,173						
bostonmerchant	pfcb	-2.554%	40.07 usd	41.14	-1.050	438,201	41.51	39.99	41.12	53.39	37.38	22,729,173						
business-insider	pfcb	-2.554%	40.07 usd	41.14	-1.050	438,201	41.51	39.99	41.12	53.39	37.38	22,729,173						
chron	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
cio-com	pfcb	-2.55%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173	19.17	911m	2	0.84		
cnn-money	pfcb	-2.58%	40.06	41.14	-1.06	436,860	41.51	39.99	41.12				19.2	$910.5m	2.10%			
easystockalterts	pfcb	-2.55%	40.07	41.14	-1.05	437925	41.51	40.00	41.12	53.39	37.38		19.17				2.09	
eresearch-fidelity-com	pfcb	-2.55%	40.0700	41.1400	-1.0500	438,825	41.5100	39.9950	41.1200	53.3900	37.3800	22,729,000	19.58	$934.62m	2.04%	$0.210000		
finance-abc7-com	pfcb	-2.554%	40.07 usd	41.14	-1.050	440,154	41.51	39.99	41.12	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	-2.554%	40.07 usd	41.14	-1.050	440,154	41.51	39.99	41.12	53.39	37.38	22,729,173						
financial-content	pfcb	-2.554%	40.07 usd	41.14	-1.050	440,154	41.51	39.99	41.12	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	-2.5%	$40.07	41.14	-1.05	440,154	41.51	39.99	41.12	53.39	37.38	23 mil	19.1	911 mil	2.4	0.96	2.10	
finviz	pfcb	-2.55%	40.07			440,154			41.12	-24.07%	7.20%	22.73m	19.08	910.79m		0.84	2.10	
fool	pfcb	-2.55%	$40.07	$41.14	-1.05	440,154	$41.51	$39.99	$41.12	$53.39	$37.38		19.30	$910.76m		0.84		
foxbusiness	pfcb		$40.07		-1.05	440,154			$41.12									
google-finance	pfcb	(-2.55%)	40.07	41.14	-1.05	438,825.00	41.51	39.99		53.39	37.38	22.84m	19.07	915.34m	2.10	0.21	2.10	
howthemarketworks	pfcb	-2.554%	40.07	41.14	-1.05	437,925	41.51	39.995	41.12									
hpcwire	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
insidestocks	pfcb	-2.55%	40.07	41.48	-1.05	401234	41.51	39.99					price earnings ratio: 19.08					
investopedia	pfcb	-2.55 %	$40.07	41.14	-1.05				41.12									
investorguide	pfcb	-2.55%	40.07	41.44	-1.05		41.51	40.06		53.39	37.36		19.66	910.8m			2.092	
marketintellisearch	pfcb	-2.55 %	$40.07	$41.44	-1.05	431.80k	$41.51	$39.99	$41.12			22.73m	19.58	0.93b	2.04 %		2.10	
marketwatch	pfcb	-2.55%	$40.07	open: 41.14	-1.05	6,780	$41.51	$40.00	$41.12	$53.39	$37.38		18.92	$926.22m	2.10%	0.21	2.12	
minyanville	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
msn-money	pfcb	-2.55%	40.07	41.14	-1.05	438,825	41.51	40.00	41.12	53.39	37.38	22.73 mil	19.17	920.08 mil	2.08%	0.84	2.10	
nasdaq-com	pfcb	2.55%	$ 40.07	$ 41.14	1.05	437,825	$ 41.51	$ 39.995	$ 41.12	$ 53.39	$ 37.38	22,729,000	19.08	$ 910,751,030			$ 2.10	
optimum	pfcb	-2.55%	40.07 ( 4:00 pm edt)	41.14	-1.05	437,925	41.51	39.99	41.12	53.39	37.38	22.73m	19.2	910.8m	2.10	0.84	2.09	
paidcontent	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
pc-quote	pfcb	-2.55%	40.07	41.14	-1.05	440,154	41.51	39.995	41.12	53.39	37.38	23,442,608	19.67464	939,345,000		0.21		
personal-wealth-biz	pfcb	-2.55%	40.07	41.44	-1.05	440,154	41.51	39.995	41.12	53.39	37.36		19.66		2.33	0.96	2.092	
predictwallstreet	pfcb	-2.55%	40.07		-1.05	438,825												
raymond-james	pfcb	-2.55	40.07	41.14	-1.05	438,825	41.51	40.00	40.07	53.39	37.38		18.72				2.14	
renewable-energy-world	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
screamingmedia	pfcb	-2.55%	$	open: 41.14	-1.05	6,780	$41.51	$40.00	$41.12	$53.39	$37.38		18.92	$926.22m	2.10%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-2.55%	last trade: 40.07		change: -1.050								p/e ratio: 19.66					
smartmoney	pfcb	(-2.55%)	40.07	$41.14	-1.05	438,825	$41.51	$40.00	$41.12	$53.39	$37.38			934,600	2.04%	$0.21		
stocknod	pfcb	-2.554%	40.07 usd	41.14	-1.050	437,925	41.51	39.99	41.12	53.39	37.38	22,729,173						
stockpickr	pfcb	-2.55%	$40.07 -1.05 | -2.55%	41.14	-1.05	438.83k	41.51	40.00	41.12	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	-2.58%	40.06		-1.06													
streetinsider-com	pfcb	2.55%	40.07	$41.14	-1.05	437,925	$41.51	$40.00	$41.12	$53.39	$37.38		19.17				$2.09	
thecramerreport	pfcb		40.48	40.22	-0.04	353147	41.00	40.05										
thestree	pfcb	-2.55%	$40.07	41.14	-1.05	438825	41.51	40.0	41.12	-53.39	37.38	2.2729173e7		9.20076923e8				
tickerspy	pfcb	-2.55%	$40.07	41.14	-1.05	438,825	41.51	39.99	41.12	53.39	37.38		19.7	934.6m	2.04%	$0.21		
tmx-quotemedia	pfcb	-2.55%	40.070	41.140	-1.050	440,154	41.510	39.995	41.120	53.390	37.380	22,729,173	19.60	910,757,962	2.043	0.210 usd	2.10	
updown	pfcb	-2.55%	$40.07	$41.14	-$1.05	433,374	$41.51	$40.00	$41.12	$53.39	$37.38		19.21	$935m				
wallstreetsurvivor	pfcb	-2.55%	40.07	41.14	-1.05	437,925	41.51	40.00		53.39	37.38		19.60	$935m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	2.55%	40.07	41.44	1.05	438,825	41.51	39.99	41.12	53.39	37.36		19.15	910.75m	2.10%	0.84	2.09	
ycharts-com	pfcb	-2.58%	40.06		-1.06					53.39	37.38		19.08	914.97m	2.16%		2.10	
zacks	pfcb	(-2.55%)	40.07		-1.05	vol.  438,825	41.51			53.39	37.38		19.22	939.34 m	2.04	0.84	2.14	
advfn	vgr	0.51	17.86	17.76	0.09	236783	18.06	17.76										
barchart	vgr	+0.51%	17.86	17.76	+0.09	236,783	18.06	17.76	17.77	19.08	14.69		24.61	$1.34 b	9.03%	$1.60	+0.74	
barrons	vgr	0.51%	17.86	17.76	+0.09	236,783	18.06	17.76				74.69 million		$1.35 billion	8.96%	$0.4		
bloomberg	vgr	0.506%	17.860	17.760	0.090	236,783	18.060	17.760		19.81	15.37	74.997mil	25.138	1,339.453mil	8.827	0.400 regular cash	0.710	
boston-com	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
bostonmerchant	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
business-insider	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
chron	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
cio-com	vgr	+0.51%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348	24.14	1b	8.9	1.6		
cnn-money	vgr	+0.51%today&rsquo;s change	17.86data as of 4:05pm et	17.76	+0.09	236,783	18.06	17.76	17.77				24.1	$1.3b	8.96%			
easystockalterts	vgr	0.51%	17.86	17.78	+0.09	230658	18.06	17.76	17.77	20.80	15.37		24.14				0.74	
eresearch-fidelity-com	vgr	0.51%	17.8600	17.7600	0.0900	236,783	18.0600	17.7600	17.7700	19.8095	15.3700	74,997,000	24.00	$1.33b	9.00%	$0.400000		
finance-abc7-com	vgr	+0.5065%	17.86 usd	17.78	+0.0900	238,920	18.06	17.76	17.77	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	+0.5065%	17.86 usd	17.78	+0.0900	238,920	18.06	17.76	17.77	20.80	15.37	74,997,348						
financial-content	vgr	+0.5065%	17.86 usd	17.78	+0.0900	238,920	18.06	17.76	17.77	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	0.5%	$17.86	17.76	0.09	238,920	18.06	17.76	17.77	19.80	15.37	75 mil		1 bil	9.0	1.60		
finviz	vgr	0.51%	17.86			238,920			17.77	-6.39%	21.56%	75.00m	22.61	1.34b		1.60	0.79	
fool	vgr	+0.51%	$17.86	$17.76	0.09	238,920	$18.06	$17.76	$17.77	$19.81	$15.37		23.90	$1.34b	11.40%	1.60		
foxbusiness	vgr		$17.86		+0.09	238,920			$17.77									
google-finance	vgr	(0.51%)	17.86	17.76	+0.09	236,783.00	18.06	17.76		19.81	15.37	75.00m	22.52	1.34b	8.96	0.40	0.79	
howthemarketworks	vgr	0.506%	17.86	17.78	0.09	236,783	18.06	17.76	17.77									
hpcwire	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
insidestocks	vgr	+0.51%	17.86	17.76	+0.09	236783	18.06	17.76										
investopedia	vgr	+0.51 %	$17.86	17.76	+0.09				17.77									
investorguide	vgr	+0.51%	17.86	17.76	+0.09		18.06	17.76		20.80	15.37		21.91	1.339b			0.811	
marketintellisearch	vgr	0.51 %	$17.86	$17.76	0.09	220.90k	$18.06	$17.76	$17.77			75.00m	22.49	1.33b	9.0 %		0.79	
marketwatch	vgr	+0.51%	$17.86	open: 17.76	+0.09	9,716	$18.06	$17.76	$17.77	$19.81	$15.37		24.00	$1.35b	8.96%	0.40	0.74	
minyanville	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
msn-money	vgr	+0.51%	17.86	17.76	+0.09	236,783	18.06	17.76	17.77	19.81	15.37	75.00 mil	21.78	1.33 bil	9.03%	1.60	0.79	
nasdaq-com	vgr	0.51%	$ 17.86		0.09	236,783	$ 18.06	$ 17.76	$ 17.77	$ 20.80	$ 15.37	74,997,000	24.12	$ 1,339,446,420	9 %	$1.600000	$ 0.74	
optimum	vgr	+0.51%	17.86 ( 4:05 pm edt)	17.78	+0.09	230,658	18.06	17.76	17.77	20.80	15.37	75.00m	24.1	1.3b	8.96	1.60	0.74	
paidcontent	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
pc-quote	vgr	0.51%	17.86	17.76	0.09	238,920	18.06	17.76	17.77	19.81	15.37	74,619,076	21.67073	1,332,697,000		0.4		
personal-wealth-biz	vgr	+0.51%	17.86	17.76		238,920	18.06	17.76	17.77	20.80	15.37		21.91		8.90	1.581	0.811	
predictwallstreet	vgr	+1.24%	17.99		+0.22	164,616												
raymond-james	vgr	0.51	17.86	17.76	0.09	236,783	18.06	17.76	17.86	19.80	15.37		22.13				0.81	
renewable-energy-world	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
screamingmedia	vgr	+0.51%	$	open: 17.76	+0.09	9,716	$18.06	$17.76	$17.77	$19.81	$15.37		24.00	$1.35b	8.96%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+0.51%	last trade: 17.86		change: 0.090								p/e ratio: 21.91					
smartmoney	vgr	(0.51%)	17.86	$17.76	0.09	236,783	$18.06	$17.76	$17.77	$19.81	$15.37			1,332,700	9.00%	$0.40		
stocknod	vgr	+0.5065%	17.86 usd	17.78	+0.0900	236,783	18.06	17.76	17.77	20.80	15.37	74,997,348						
stockpickr	vgr	0.51%	$17.86 0.09 | 0.51%	17.76	0.09	236.78k	18.06	17.76	17.77	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	0.56%	17.87		+0.10													
streetinsider-com	vgr	0.51%	17.86	$17.78	+0.09	230,658	$18.06	$17.76	$17.77	$20.80	$15.37		24.14				$0.74	
thecramerreport	vgr		17.72	17.81	-0.18	234250	17.90	17.72										
thestree	vgr	0.51%	$17.86	17.76	0.09	236783	18.06	17.76	17.77	-19.81	15.37	7.4997348e7		1.328953007e9				
tickerspy	vgr	0.51%	$17.86	17.76	+0.09	236,783	18.06	17.76	17.77	19.81	15.37		21.7	1.3b	9.00%	$0.40		
tmx-quotemedia	vgr	0.51%	17.860	17.760	0.090	238,920	18.060	17.760	17.770	20.800	15.370	74,997,348	24.00	1,339,452,635	9.004	0.400 usd	0.74	
updown	vgr	0.51%	$17.86	$17.76	$0.09	236,783	$18.06	$17.76	$17.77	$20.80	$15.37		21.22	$1.33b				
wallstreetsurvivor	vgr	0.51%	17.86	17.78	0.09	236,783	18.06	17.76		19.81	15.37		24.00	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	0.51%	17.86	17.76	0.09	236,783	18.06	17.76	17.77	20.80	15.37		22.02	1.34b	9.00%	1.60	0.81	
ycharts-com	vgr	+0.56%	17.87		+0.10					20.80	15.37		21.79	1.34b	8.95%		0.82	
zacks	vgr	(0.51%)	17.86		0.09	vol.  236,783	18.06	17.76		19.81	15.37		24.68	1.33 b	9.00	1.60	.72	
advfn	jec	-0.82	41.24	41.69	-0.34	1251665	42.09	41.14										
barchart	jec	-0.82%	41.24	41.69	-0.34	1,251,665	42.09	41.14	41.58	55.73	34.39		17.04	$5.21 b			+1.91	
barrons	jec	0.82%	41.24	41.69	-0.34	1.250m	42.09	41.14				125.79 million		$5.51 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-0.818%	41.240	41.690	-0.340	1,251,665	42.090	41.140		55.73	34.39	126.811mil	16.696	5,229.695mil			2.470	
boston-com	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
bostonmerchant	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
business-insider	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
chron	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
cio-com	jec	-0.82%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225	21.59	5b				
cnn-money	jec	-0.82%	41.24	41.73	-0.34	1,238,989	42.09	41.14	41.58				21.6	$5.2b				
easystockalterts	jec	-0.82%	41.24	41.69	-0.34	1251665	42.09	41.14	41.58	55.73	34.39		21.59				1.91	
eresearch-fidelity-com	jec	-0.82%	41.2400	41.6900	-0.3400	1,251,665	42.0900	41.1400	41.5800	55.7258	34.3900	126,811,000	21.77	$5.27b				
finance-abc7-com	jec	0.00%	41.24 usd		+0.00	0	41.24	41.24	41.24	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	0.00%	41.24 usd		+0.00	0	41.24	41.24	41.24	55.73	34.39	126,811,225						
financial-content	jec	0.00%	41.24 usd		+0.00	0	41.24	41.24	41.24	55.73	34.39	126,811,225						
finapps-forbes-com	jec	0.0%	$41.24	0.00	0.00		0.00	0.00	41.24	55.72	34.39	127 mil	21.6	5 bil	0.0	0.00	1.91	
finviz	jec	0.00%	41.24			0			41.24	-26.00%	19.92%	126.81m	21.59	5.23b			1.91	
fool	jec	0%	$41.24	$0.00	0.00	0	$42.09	$41.14	$41.24	$55.73	$34.39		21.70	$5.23b				
foxbusiness	jec		$41.24		-0.34	1,251,665			$41.58									
google-finance	jec	(-0.82%)	41.24	41.69	-0.34	1.25m	42.09	41.14		55.73	34.39	126.81m	21.59	5.23b			1.91	
howthemarketworks	jec	-0.818%	41.24	41.69	-0.34	1,250,425	42.09	41.14	41.58									
hpcwire	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
insidestocks	jec	-0.82%	41.24	41.69	-0.34	1250725	42.09	41.14					price earnings ratio: 17.26					
investopedia	jec	-0.82 %	$41.24	41.69	-0.34				41.58									
investorguide	jec	-0.82%	41.24	41.69	-0.34		42.01	41.25		55.73	34.39		21.74	5.230b			1.913	
marketintellisearch	jec	-0.82 %	$41.24	$41.69	-0.34	1259.60k	$42.09	$41.14	$41.58			126.81m	21.77	5.27b	0.0 %		1.91	
marketwatch	jec	-0.82%	$41.35	open: 41.69	-0.34	7,276	$42.09	$41.14	$41.58	$55.73	$34.39		21.69	$5.51b			1.90	
minyanville	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
msn-money	jec	-0.82%	41.24	41.69	-0.34	1.25 mil	42.09	41.14	41.58	55.73	34.39	126.81 mil	21.59	5.25 bil			1.91	
nasdaq-com	jec	0.82%	$ 41.24		0.34	1,249,370	$ 42.09	$ 41.14	$ 41.58	$ 55.7258	$ 34.39	126,811,000	21.59	$ 5,229,685,640			$ 1.91	
optimum	jec	-0.82%	41.24 ( 4:15 pm edt)	41.69	-0.34	1,251,665	42.09	41.14	41.58	55.73	34.39	126.81m	21.6	5.2b			1.91	
paidcontent	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
pc-quote	jec	-0.82%	41.24	41.69	-0.34	1,251,665	42.09	41.14	41.58	55.73	34.39	127,856,482	21.76963	5,272,801,000				
personal-wealth-biz	jec	-0.82%	41.24	41.69	-0.34	1,251,665	42.09	41.14	41.58	55.73	34.39		21.74			0.00	1.913	
predictwallstreet	jec	-0.82%	41.24		-0.34	1,251,665												
raymond-james	jec	-0.82	41.24	41.69	-0.34	1,251,665	42.09	41.14	41.24	53.18	34.39		21.26				1.94	
renewable-energy-world	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
screamingmedia	jec	-0.82%	$	open: 41.69	-0.34	7,276	$42.09	$41.14	$41.58	$55.73	$34.39		21.69	$5.51b			1.90	
scroli	jec	-0.82%	jec 41.24	41.69	-0.34	1,064,326	42.09	41.14	41.58	55.73	34.39		21.59				1.91	
simple-stock-quotes	jec	-0.82%	last trade: 41.24		change: -0.340								p/e ratio: 21.74					
smartmoney	jec	(-0.82%)	41.24	$41.69	-0.34	1,251,665	$42.09	$41.14	$41.58	$55.73	$34.39			5,272,800	0.00%	$0.00		
stocknod	jec	-0.8177%	41.24 usd	41.69	-0.3400	1,251,665	42.09	41.14	41.58	55.73	34.39	126,811,225						
stockpickr	jec	-0.82%	$41.24 -0.34 | -0.82%	41.69	-0.34	1.25m	42.09	41.14	41.58	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	-0.79%	41.25		-0.33													
streetinsider-com	jec	0.82%	41.24	$41.69	-0.34	1,251,665	$42.09	$41.14	$41.58	$55.73	$34.39		21.59				$1.91	
thecramerreport	jec		41.40	41.55	-0.24	1553084	42.33	41.33										
thestree	jec	-0.82%	$41.24	41.69	-0.34	1250865	42.09	41.14	41.58	-55.73	34.39	1.26811225e8		5.249984715e9				
tickerspy	jec	-0.82%	$41.24	41.69	-0.34	1,250,865	42.09	41.14	41.58	55.73	34.39		21.8	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	-0.82%	41.240	41.690	-0.340	1,251,665	42.090	41.140	41.580	55.726	34.390	126,811,225	21.80	5,229,694,919			1.91	
updown	jec	-0.82%	$41.24	$41.69	-$0.34	1,244,289	$42.09	$41.14	$41.58	$55.73	$34.39		21.44	$5.27b				
wallstreetsurvivor	jec	-0.82%	41.24	41.69	-0.34	1,250,425	42.09	41.14		55.73	34.39		21.80	$5b			1.96	
yahoo-finance	jec	0.82%	41.24	41.69	0.34	1,251,665	42.09	41.14	41.58	55.73	34.39		21.56	5.23b			1.91	
ycharts-com	jec	-0.79%	41.25		-0.33					55.73	34.39		21.60	5.21b	0.00%		1.91	
zacks	jec	(-0.82%)	41.24		-0.34	vol.  1,251,665	42.09	41.14		55.73	34.39		17.11	5.27 b	0.00	0.00	2.43	
advfn	asca	-0.82	22.91	23.25	-0.19	253440	23.25	22.62										
barchart	asca	-0.82%	22.91	23.25	-0.19	253,883	23.25	22.62	23.10	24.50	13.13		25.12	$1.34 b	1.78%	$0.42	+0.32	
barrons	asca	0.82%	22.91	23.25	-0.19	253,311	23.25	22.62				58.82 million		$775.26 million	1.83%	$0.1		
bloomberg	asca	-0.823%	22.910	23.250	-0.190	253,440	23.250	22.620		24.50	13.44	32.222mil	24.902	738.217mil	1.833	0.105 regular cash	0.920	
boston-com	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
bostonmerchant	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
business-insider	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
chron	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
cio-com	asca	-0.82%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488	69.42	738m	1.7	0.42		
cnn-money	asca	-0.82%	22.91	23.25	-0.19	253,440	23.25	22.62	23.10				69.4	$738.2m	1.83%			
easystockalterts	asca	-0.82%	22.91	23.25	-0.19	253440	23.25	22.62	23.10	24.50	13.44		69.42				0.33	
eresearch-fidelity-com	asca	-0.82%	22.9100	23.2500	-0.1900	253,440	23.2500	22.6200	23.1000	24.5000	13.4400	32,222,000	72.19	$744.33m	1.82%	$0.105000		
finance-abc7-com	asca	+0.1746%	22.95 usd	23.03	+0.0400	30,130	23.03	22.94	22.91	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	+0.1746%	22.95 usd	23.03	+0.0400	30,130	23.03	22.94	22.91	24.50	13.44	32,222,488						
financial-content	asca	+0.1746%	22.95 usd	23.03	+0.0400	30,130	23.03	22.94	22.91	24.50	13.44	32,222,488						
finapps-forbes-com	asca	0.2%	$22.95	23.03	0.04	30,130	23.03	22.94	22.91	24.50	13.44	32 mil	71.7	739 mil	1.8	0.42	0.32	
finviz	asca	0.13%	22.94			30,030			22.91	-6.37%	74.75%	32.22m	71.59	738.16m		0.42	0.32	
fool	asca	+0.17%	$22.95	$23.03	0.04	30,130	$23.03	$22.94	$22.91	$24.50	$13.44		70.00	$739.51m	2.60%	0.42		
foxbusiness	asca		$22.91		-0.19	253,440			$23.10									
google-finance	asca	(-0.82%)	22.91	23.25	-0.19	253,440.00	23.25	22.62		24.50	13.44	32.22m	71.25	738.22m	1.83	0.10	0.32	
howthemarketworks	asca	-0.823%	22.91	23.25	-0.19	251,423	23.25	22.62	23.1									
hpcwire	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
insidestocks	asca	-0.82%	22.91	23.25	-0.19	253440	23.25	22.62					price earnings ratio: 24.37					
investopedia	asca	-0.82 %	$22.91	23.25	-0.19				23.10									
investorguide	asca	-0.82%	22.91	23.19	-0.19		23.25	22.62		23.46	13.44		67.15	738.2m			0.344	
marketintellisearch	asca	-0.82 %	$22.91	$23.19	-0.19	224.20k	$23.25	$22.62	$23.10			32.22m	72.19	0.74b	1.82 %		0.32	
marketwatch	asca	-0.82%	$22.95	open: 23.25	-0.19	29,007	$23.25	$22.62	$23.10	$24.50	$13.44		69.01	$775.26m	1.83%	0.11	0.33	
minyanville	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
msn-money	asca	-0.82%	22.91	23.25	-0.19	253,440	23.25	22.62	23.10	24.50	13.44	32.22 mil	67.38	760.77 mil	1.78%	0.42	0.32	
nasdaq-com	asca	0.82%	$ 22.91	$ 23.25	0.19	253,440	$ 23.25	$ 22.62	$ 23.10	$ 24.50	$ 13.44	32,222,000	71.59	$ 738,206,020	1.82 %	$0.420000	$ 0.32	
optimum	asca	-0.82%	22.91 ( 4:30 pm edt)	23.25	-0.19	253,440	23.25	22.62	23.10	24.50	13.44	32.22m	69.4	738.2m	1.83	0.42	0.33	
paidcontent	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
pc-quote	asca	-0.82%	22.91	23.25	-0.19	253,440	23.25	22.62	23.1	24.50	13.44	32,489,227	67.94118	744,328,000		0.105		
personal-wealth-biz	asca	-0.82%	22.91	23.19	-0.19	253,440	23.25	22.62	23.10	23.46	13.44		67.15		1.82	0.42	0.344	
predictwallstreet	asca	-0.82%	22.91		-0.19	253,440												
raymond-james	asca	-0.82	22.91	23.25	-0.19	253,440	23.25	22.62	22.91	24.50	13.44		69.42				0.33	
renewable-energy-world	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
screamingmedia	asca	-0.82%	$	open: 23.25	-0.19	29,007	$23.25	$22.62	$23.10	$24.50	$13.44		69.01	$775.26m	1.83%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-0.82%	last trade: 22.91		change: -0.190								p/e ratio: 67.15					
stocknod	asca	-0.8225%	22.91 usd	23.25	-0.1900	253,440	23.25	22.62	23.10	24.50	13.44	32,222,488						
stockpickr	asca	-0.82%	$22.91 -0.19 | -0.82%	23.25	-0.19	253.44k	23.25	22.62	23.10	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-0.74%	22.93		-0.17													
streetinsider-com	asca	0.82%	22.91	$23.25	-0.19	253,440	$23.25	$22.62	$23.10	$24.50	$13.44		69.42				$0.33	
thecramerreport	asca		23.61	23.85	-0.21	234828	24.02	23.54										
thestree	asca	-0.82%	$22.91	23.25	-0.19	253440	23.25	22.62	23.1	-24.5	13.44	3.2222488e7		7.60772942e8				
tickerspy	asca	-0.82%	$22.91	23.25	-0.19	253,440	23.25	22.62	23.10	24.50	13.44		67.9	1.3b	1.82%	$0.10		
tmx-quotemedia	asca	-0.82%	22.910	23.250	-0.190	253,440	23.250	22.620	23.100	24.500	13.440	32,222,488	70.00	738,217,200	1.833	0.105 usd	0.33	
updown	asca	-0.82%	$22.91	$23.25	-$0.19	224,433	$23.25	$22.62	$23.10	$24.50	$13.44		67.85	$744m				
wallstreetsurvivor	asca	-0.82%	22.91	23.25	-0.19	251,423	23.25	22.62		24.50	14.50		70.00	$744m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.82%	22.91	23.19	0.19	253,440	23.25	22.62	23.10	24.50	13.44		66.60	738.21m	1.80%	0.42	0.34	
ycharts-com	asca	-0.74%	22.93		-0.17					24.50	13.44		67.44	1.34b	1.81%		0.34	
zacks	asca	(-0.82%)	22.91		-0.19	vol.  253,440	23.25	22.62		24.50	13.44		24.57	744.33 m	1.82	0.42	.94	
advfn	roll	-2.23	38.65	39.8	-0.88	75868	39.8	38.51										
barchart	roll	-2.23%	38.65	39.80	-0.88	77,367	39.80	38.51	39.53	40.78	26.53		23.26	$853.01 m			+1.57	
barrons	roll	2.23%	38.65	39.80	-0.88	75,868	39.80	38.51				22.08 million		$855.91 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-2.226%	38.650	39.800	-0.880	75,868	39.800	38.510		40.78	26.53	21.924mil	23.424	847.351mil			1.650	
boston-com	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
bostonmerchant	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
business-insider	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
chron	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
cio-com	roll	-2.23%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703	24.46	847m				
cnn-money	roll	-2.23%	38.65	39.80	-0.88	75,868	39.80	38.51	39.53				24.5	$847.4m				
easystockalterts	roll	-2.21%	38.65	39.80	-0.88	75868	39.80	38.51	39.53	40.78	26.53		24.46				1.58	
eresearch-fidelity-com	roll	-2.23%	38.6500	39.8000	-0.8800	75,868	39.8000	38.5100	39.5300	40.7800	26.5300	21,924,000	25.18	$866.66m				
finance-abc7-com	roll	0.00%	38.65 usd		+0.00	0	38.65	38.65	38.65	40.78	26.53	21,923,703						
finance-abc7chicago-com	roll	0.00%	38.65 usd		+0.00	0	38.65	38.65	38.65	40.78	26.53	21,923,703						
financial-content	roll	0.00%	38.65 usd		+0.00	0	38.65	38.65	38.65	40.78	26.53	21,923,703						
finapps-forbes-com	roll	0.0%	$38.65	0.00	0.00		0.00	0.00	38.65	40.78	26.53	22 mil	24.6	847 mil	0.0	0.00	1.57	
finviz	roll	0.00%	38.65			0			38.65	-5.22%	45.68%	21.92m	24.46	847.21m			1.58	
fool	roll	0%	$38.65	$0.00	0.00	75,868	$39.80	$38.51	$38.65	$40.78	$26.53		24.60	$847.35m				
foxbusiness	roll		$38.65		-0.88	75,868			$39.53									
google-finance	roll	(-2.23%)	38.65	39.80	-0.88	75,868.00	39.80	38.51		40.78	26.53	21.92m	24.48	847.35m			1.58	
howthemarketworks	roll	-2.226%	38.65	39.8	-0.88	74,549	39.8	38.51	39.53									
hpcwire	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
insidestocks	roll	-2.23%	38.65	39.80	-0.88	75868	39.80	38.51					price earnings ratio: 23.01					
investopedia	roll	-2.23 %	$38.65	39.80	-0.88				39.53									
investorguide	roll	-2.23%	38.65	39.53	-0.88		39.80	38.51		40.78	26.53		25.02	847.3m			1.58	
marketintellisearch	roll	-2.23 %	$38.65	$39.53	-0.88	79.70k	$39.80	$38.51	$39.53			21.92m	25.02	0.87b	0.0 %		1.58	
marketwatch	roll	-2.23%	$38.65	open: 39.80	-0.88	1,971	$39.80	$38.51	$39.53	$40.78	$26.53		24.86	$855.91m			1.55	
minyanville	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
msn-money	roll	-2.23%	38.65	39.80	-0.88	75,868	39.80	38.51	39.53	40.78	26.53	21.92 mil	24.46	851.52 mil			1.58	
nasdaq-com	roll	2.23%	$ 38.65	$ 39.80	0.88	75,768	$ 39.80	$ 38.51	$ 39.53	$ 40.78	$ 26.53	21,924,000	24.62	$ 847,362,600			$ 1.57	
optimum	roll	-2.23%	38.65 ( 4:30 pm edt)	39.80	-0.88	75,868	39.80	38.51	39.53	40.78	26.53	21.92m	24.5	847.4m			1.58	
paidcontent	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
pc-quote	roll	-2.23%	38.65	39.8	-0.88	75,868	39.8	38.51	39.53	40.78	26.53	22,423,175	25.01899	866,656,000				
personal-wealth-biz	roll	-2.23%	38.65	39.53	-0.88	75,868	39.80	38.51	39.53	40.78	26.53		25.02			0.00	1.58	
predictwallstreet	roll	-2.23%	39.53		-0.88	75,868												
raymond-james	roll	-2.23	38.65	39.80	-0.88	75,868	39.80	38.51	38.65	40.78	26.53		24.01				1.61	
renewable-energy-world	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
screamingmedia	roll	-2.23%	$	open: 39.80	-0.88	1,971	$39.80	$38.51	$39.53	$40.78	$26.53		24.86	$855.91m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	-2.23%	last trade: 38.65		change: -0.880								p/e ratio: 25.02					
smartmoney	roll	(-2.23%)	38.65	$39.80	-0.88	75,868	$39.80	$38.51	$39.53	$40.78	$26.53			866,600	0.00%	$0.00		
stocknod	roll	-2.226%	38.65 usd	39.80	-0.8800	75,868	39.80	38.51	39.53	40.34	26.53	21,923,703						
stockpickr	roll	-2.23%	$38.65 -0.88 | -2.23%	39.80	-0.88	75.87k	39.80	38.51	39.53	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	-2.23%	38.65		-0.88													
streetinsider-com	roll	2.23%	38.65	$39.80	-0.88	75,868	$39.80	$38.51	$39.53	$40.78	$26.53		24.46				$1.58	
thecramerreport	roll		38.84	38.11	+0.54	75079	39.14	38.11										
thestree	roll	-2.23%	$38.65	39.8	-0.88	75868	39.8	38.51	39.53	-40.78	26.53	2.1923703e7		8.51516625e8				
tickerspy	roll	-2.23%	$38.65	39.80	-0.88	75,868	39.80	38.51	39.53	40.78	26.53		25.0	873.2m	0.00%	$0.00		
tmx-quotemedia	roll	-2.23%	38.650	39.800	-0.880	75,868	39.800	38.510	39.530	40.780	26.530	21,923,703	25.00	847,351,121			1.58	
updown	roll	-2.23%	$38.65	$39.80	-$0.88	73,897	$39.80	$38.51	$39.53	$40.78	$26.53		24.55	$867m				
wallstreetsurvivor	roll	-2.23%	38.65	39.80	-0.88	74,549	39.80	38.51		40.78	28.38		25.00	$867m			1.58	
yahoo-finance	roll	2.23%	38.65	39.53	0.88	75,868	39.80	38.51	39.53	40.78	26.53		24.46	847.32m			1.58	
ycharts-com	roll	-2.23%	38.65		-0.88					40.78	26.53		24.46	853.01m	0.00%		1.58	
zacks	roll	(-2.23%)	38.65		-0.88	vol.  75,868	39.80	38.51		40.78	26.53		23.67	866.66 m	0.00	0.00	1.67	
advfn	tecua	-5.10	10.23	10.79	-0.55	26082	10.79	10.23										
barchart	tecua	-5.10%	10.23	10.79	-0.55	30,726	10.79	10.23	10.78	14.21	8.44		0.00	$189.05 m			-1.26	
barrons	tecua	5.10%	10.23	10.79	-0.55	26,082	10.79	10.23				18.48 million		$191.56 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	-5.102%	10.230	10.790	-0.550	26,082	10.790	10.230		14.21	8.44	13.402mil		188.794mil			-0.860	
boston-com	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
bostonmerchant	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
business-insider	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
chron	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
cio-com	tecua	-5.10%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938		137m				
cnn-money	tecua	-5.10%	10.23	10.79	-0.55	26,082	10.79	10.23	10.78				nm	$137.1m				
easystockalterts	tecua	-5.10%	10.23	10.79	-0.55	26082	10.79	10.23	10.78	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	-5.10%	10.2300	10.7900	-0.5500	26,082	10.7900	10.2300	10.7800	14.2100	8.4400	13,402,000	nm	$144.47m				
finance-abc7-com	tecua	-1.075%	10.12 usd	10.26	-0.1100	17,262	10.26	10.12	10.23	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	-1.075%	10.12 usd	10.26	-0.1100	17,262	10.26	10.12	10.23	14.21	8.440	13,401,938						
financial-content	tecua	-1.075%	10.12 usd	10.26	-0.1100	17,262	10.26	10.12	10.23	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	-1.1%	$10.12	10.26	-0.11	17,262	10.26	10.12	10.23	14.21	8.44	13 mil		136 mil	0.0	0.00		
finviz	tecua	-1.08%	10.12			17,262			10.23	-28.78%	19.91%	18.48m		189.05m			-1.38	
fool	tecua	0%	$10.23	$0.00	0.00	0	$10.79	$10.23	$10.23	$14.21	$8.44		0.00	$189.05m				
foxbusiness	tecua		$10.23		-0.55	26,082			$10.78									
google-finance	tecua	(-5.10%)	10.23	10.79	-0.55	26,082.00	10.79	10.23		14.21	8.44	18.48m		189.05m			-1.38	
howthemarketworks	tecua	-5.102%	10.23	10.79	-0.55	25,101	10.79	10.23	10.78									
hpcwire	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
insidestocks	tecua	-5.10%	10.23	10.79	-0.55	26000	10.79	10.23										
investopedia	tecua	-5.10 %	$10.23	10.79	-0.55				10.78									
investorguide	tecua	-5.10%	10.23	10.79	-0.55		10.79	10.23		14.21	8.44			189.0m			-1.261	
marketintellisearch	tecua	-5.1 %	$10.23	$10.79	-0.55	24.70k	$10.79	$10.23	$10.78			18.48m	0.00	0.20b	0.0 %		-1.38	
marketwatch	tecua	-5.10%	$10.23	open: 10.79	-0.55	1,478	$10.79	$10.23	$10.78	$14.21	$8.44			$191.56m				
minyanville	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
msn-money	tecua	-5.10%	10.23	10.79	-0.55	26,082	10.79	10.23	10.78	14.21	8.44	18.48 mil	-7.99	192.78 mil			-1.26	
nasdaq-com	tecua	5.1%	$ 10.23	$ 10.79	0.55	26,082	$ 10.79	$ 10.23	$ 10.78	$ 14.21	$ 8.44	13,402,000		$ 137,102,460	11.87 %	$1.280000	$ -1.26	
optimum	tecua	-5.10%	10.23 ( 4:30 pm edt)	10.79	-0.55	26,082	10.79	10.23	10.78	14.21	8.44	13.40m		137.1m			-1.37	
paidcontent	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
pc-quote	tecua	-5.10%	10.23	10.79	-0.55	26,082	10.79	10.23	10.78	14.21	8.44	14,122,542	-8.42188	144,474,000				
personal-wealth-biz	tecua	-5.10%	10.23	10.79	-0.55	26,082	10.79	10.23	10.78	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	-5.10%	10.23		-0.55	26,082												
raymond-james	tecua	-5.10	10.23	10.79	-0.55	26,082	10.79	10.23	10.23	14.21	8.44						-1.37	
renewable-energy-world	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
screamingmedia	tecua	-5.10%	$	open: 10.79	-0.55	1,478	$10.79	$10.23	$10.78	$14.21	$8.44			$191.56m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	-5.10%	last trade: 10.23		change: -0.550													
smartmoney	tecua	(-5.10%)	10.23	$10.79	-0.55	26,082	$10.79	$10.23	$10.78	$14.21	$8.44			144,500	0.00%	$0.32		
stocknod	tecua	-5.102%	10.23 usd	10.79	-0.5500	26,082	10.79	10.23	10.78	14.21	8.440	13,401,938						
stockpickr	tecua	-5.10%	$10.23 -0.55 | -5.10%	10.79	-0.55	26.08k	10.79	10.23	10.78	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	-4.45%	10.30		-0.48													
streetinsider-com	tecua	5.1%	10.23	$10.79	-0.55	26,082	$10.79	$10.23	$10.78	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.41	10.09	+0.26	25796	10.94	10.09										
thestree	tecua	-5.1%	$10.23	10.79	-0.55	26082	10.79	10.23	10.78	-14.21	8.44	1.8479684e7		1.39514175e8				
tickerspy	tecua	-5.10%	$10.23	10.79	-0.55	26,082	10.79	10.23	10.78	14.21	8.44		-8.4	199.2m	0.00%	$0.00		
tmx-quotemedia	tecua	-5.10%	10.230	10.790	-0.550	26,082	10.790	10.230	10.780	14.210	8.440	18,479,684		189,047,167			-1.24	
updown	tecua	-5.10%	$10.23	$10.79	-$0.55	24,504	$10.79	$10.23	$10.78	$14.21	$8.44			$199m				
wallstreetsurvivor	tecua	-5.10%	10.23	10.79	-0.55	25,101	10.79	10.23		14.21	8.44			$144m			-3.07	
yahoo-finance	tecua	5.10%	10.23	10.79	0.55	26,082	10.79	10.23	10.78	14.21	8.44			189.04m			-1.26	
ycharts-com	tecua	-4.45%	10.30		-0.48					14.21	8.44			190.34m	0.00%		-1.26	
zacks	tecua	(-5.10%)	10.23		-0.55	vol.  26,082	10.79	10.23		14.21	8.44			199.21 m	0.00	0.00	-.75	
advfn	acet	-1.86	6.33	6.48	-0.12	94456	6.65	6.3201										
barchart	acet	-1.86%	6.33	6.45	-0.12	94,456	6.65	6.32	6.45	9.34	5.18		12.50	$168.50 m	3.2%	$0.20	+0.37	
barrons	acet	1.86%	6.33	6.48	-0.12	94,456	6.65	6.32				25.22 million		$178.09 million	3.16%	$0.1		
bloomberg	acet	-1.860%	6.330	6.480	-0.120	94,456	6.650	6.320		9.47	5.31	26.620mil	12.660	168.502mil	3.160	0.100 regular cash	0.500	
boston-com	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
bostonmerchant	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
business-insider	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
chron	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
cio-com	acet	-1.86%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606	17.11	169m	3	0.2		
cnn-money	acet	-1.86%	6.33	6.48	-0.12	94,456	6.65	6.32	6.45				17.1	$168.5m	3.16%			
easystockalterts	acet	-1.85%	6.33	6.48	-0.12	94456	6.65	6.32	6.45	9.47	5.31		17.11				0.37	
eresearch-fidelity-com	acet	-1.86%	6.3300	6.4800	-0.1200	94,456	6.6500	6.3201	6.4500	9.4700	5.3100	26,620,000	17.43	$171.70m	3.10%	$0.100000		
finance-abc7-com	acet	-0.1596%	6.320 usd	6.340	-0.0101	34,372	6.390	6.320	6.330	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-0.1596%	6.320 usd	6.340	-0.0101	34,372	6.390	6.320	6.330	9.470	5.310	26,619,606						
financial-content	acet	-0.1596%	6.320 usd	6.340	-0.0101	34,372	6.390	6.320	6.330	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-0.2%	$6.32	6.34	-0.01	34,372	6.39	6.32	6.33	9.47	5.31	27 mil		168 mil	3.2	0.20		
finviz	acet	0.16%	6.34			34,072			6.33	-32.11%	22.46%	26.62m	17.11	168.50m		0.20	0.37	
fool	acet	+0.16%	$6.34	$6.34	0.01	34,072	$6.39	$6.34	$6.33	$9.47	$5.31		17.40	$168.77m	3.90%	0.20		
foxbusiness	acet		$6.33		-0.12	94,456			$6.45									
google-finance	acet	(-1.86%)	6.33	6.48	-0.12	94,456.00	6.65	6.32		9.47	5.31	26.62m	16.99	168.50m	3.16	0.10	0.37	
howthemarketworks	acet	-1.86%	6.33	6.48	-0.12	93,187	6.65	6.3201	6.45									
hpcwire	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
insidestocks	acet	-1.86%	6.33	6.45	-0.12	94400	6.65	6.32										
investopedia	acet	-1.86 %	$6.33	6.48	-0.12				6.45									
investorguide	acet	-1.86%	6.33	6.52	-0.12		6.65	6.3201		9.47	5.31		17.11	168.5m			0.377	
marketintellisearch	acet	-1.86 %	$6.33	$6.52	-0.12	99.40k	$6.60	$6.32	$6.45			26.62m	17.43	0.17b	3.1 %		0.37	
marketwatch	acet	-1.86%	$6.33	open: 6.48	-0.12	1,697	$6.65	$6.32	$6.45	$9.47	$5.31		17.38	$178.09m	3.16%	0.10	0.36	
minyanville	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
msn-money	acet	-1.86%	6.33	6.48	-0.12	94,456	6.65	6.32	6.45	9.47	5.31	26.62 mil	16.66	166.37 mil	3.20%	0.20	0.37	
nasdaq-com	acet	1.86%	$ 6.33	$ 6.48	0.12	94,456	$ 6.65	$ 6.3201	$ 6.45	$ 9.47	$ 5.31	26,620,000	17.11	$ 168,504,600	3.1 %	$0.200000	$ 0.37	
optimum	acet	-1.86%	6.33 ( 4:30 pm edt)	6.48	-0.12	94,456	6.65	6.32	6.45	9.47	5.31	26.62m	17.1	168.5m	3.16	0.20	0.37	
paidcontent	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
pc-quote	acet	-1.86%	6.33	6.48	-0.12	94,456	6.65	6.3201	6.45	9.47	5.31	27,124,645	16.97368	171,699,000		0.1		
personal-wealth-biz	acet	-1.86%	6.33	6.52	-0.12	94,456	6.65	6.3201	6.45	9.47	5.31		17.11		3.10	0.20	0.377	
predictwallstreet	acet	-1.86%	6.33		-0.12	94,456												
raymond-james	acet	-1.86	6.33	6.48	-0.12	94,456	6.65	6.32	6.33	9.47	5.31		16.66				0.38	
renewable-energy-world	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
screamingmedia	acet	-1.86%	$	open: 6.48	-0.12	1,697	$6.65	$6.32	$6.45	$9.47	$5.31		17.38	$178.09m	3.16%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-1.86%	last trade: 6.33		change: -0.120								p/e ratio: 17.11					
smartmoney	acet	(-1.86%)	6.33	$6.48	-0.12	94,456	$6.65	$6.32	$6.45	$9.47	$5.31			171,700	3.10%	$0.10		
stocknod	acet	-1.860%	6.330 usd	6.480	-0.1200	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606						
stockpickr	acet	-1.86%	$6.33 -0.12 | -1.86%	6.48	-0.12	94.46k	6.65	6.32	6.45	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	-1.71%	6.34		-0.11													
streetinsider-com	acet	1.86%	6.33	$6.48	-0.12	94,456	$6.65	$6.32	$6.45	$9.47	$5.31		17.11				$0.37	
thecramerreport	acet		6.25	6.34	-0.20	228754	6.41	6.25										
thestree	acet	-1.86%	$6.33	6.48	-0.12	94456	6.65	6.32	6.45	-9.47	5.31	2.6619606e7		1.66372538e8				
tickerspy	acet	-1.86%	$6.33	6.48	-0.12	94,456	6.65	6.32	6.45	9.47	5.31		17.0	171.6m	3.10%	$0.10		
tmx-quotemedia	acet	-1.86%	6.330	6.480	-0.120	94,456	6.650	6.320	6.450	9.470	5.310	26,619,606	17.40	168,502,106	3.160	0.100 usd	0.37	
updown	acet	-1.86%	$6.33	$6.48	-$0.12	92,599	$6.65	$6.32	$6.45	$9.47	$5.31		17.01	$172m				
wallstreetsurvivor	acet	-1.86%	6.33	6.48	-0.12	93,187	6.65	6.32		9.47	5.31		17.40	$172m	3.10%	0.20 -	0.26	
yahoo-finance	acet	1.86%	6.33	6.52	0.12	94,456	6.65	6.32	6.45	9.47	5.31		16.79	168.50m	3.20%	0.20	0.38	
ycharts-com	acet	-1.71%	6.34		-0.11					9.47	5.31		17.14	168.77m	2.95%		0.37	
zacks	acet	(-1.86%)	6.33		-0.12	vol.  94,456	6.65	6.32		9.47	5.31		12.9	171.70 m	3.10	0.20	.5	
advfn	rhi	-1.86	25.32	25.87	-0.48	1439058	25.96	25.28										
barchart	rhi	-1.86%	25.32	25.87	-0.48	1,439,058	25.96	25.28	25.80	33.94	20.86		45.30	$3.73 b	2.17%	$0.56	+0.57	
barrons	rhi	1.86%	25.32	25.87	-0.48	1.439m	25.96	25.28				144.03 million		$3.92 billion	2.21%	$0.14		
bloomberg	rhi	-1.860%	25.320	25.870	-0.480	1,439,058	25.960	25.280		34.26	21.16	146.831mil	44.421	3,717.749mil	2.131	0.140 regular cash	0.570	
boston-com	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
bostonmerchant	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
business-insider	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
chron	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
cio-com	rhi	-1.86%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510	44.42	4b	2.1	0.56		
cnn-money	rhi	-1.86%	25.32	25.87	-0.48	1,439,058	25.96	25.28	25.80				44.4	$3.7b	2.21%			
easystockalterts	rhi	-1.86%	25.32	25.87	-0.48	1439058	25.96	25.28	25.80	34.26	21.16		44.42				0.57	
eresearch-fidelity-com	rhi	-1.86%	25.3200	25.8700	-0.4800	1,439,058	25.9600	25.2800	25.8000	34.2600	21.1600	146,831,000	45.26	$3.79b	2.17%	$0.140000		
finance-abc7-com	rhi	+0.5529%	25.46 usd	25.38	+0.1400	94,704	25.46	25.38	25.32	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	+0.5529%	25.46 usd	25.38	+0.1400	94,704	25.46	25.38	25.32	34.26	21.16	146,830,510						
financial-content	rhi	+0.5529%	25.46 usd	25.38	+0.1400	94,704	25.46	25.38	25.32	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	0.6%	$25.46	25.38	0.14	94,904	25.46	25.38	25.32	34.26	21.16	147 mil	44.7	4 bil	2.2	0.56	0.57	
finviz	rhi	0.00%	25.32			0			25.32	-25.39%	21.40%	146.83m	44.42	3.72b		0.56	0.57	
fool	rhi	0%	$25.32	$0.00	0.00	0	$25.96	$25.28	$25.80	$34.26	$21.16		45.30	$3.72b	1.80%	0.56		
foxbusiness	rhi		$25.32		-0.48	1,439,058			$25.80									
google-finance	rhi	(-1.86%)	25.32	25.87	-0.48	1.44m	25.96	25.28		34.26	21.16	146.83m	44.20	3.72b	2.21	0.14	0.57	
howthemarketworks	rhi	-1.86%	25.32	25.87	-0.48	1,438,854	25.96	25.28	25.8									
hpcwire	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
insidestocks	rhi	-1.86%	25.32	25.87	-0.48	1438854	25.96	25.28					price earnings ratio: 44.42					
investorguide	rhi	-1.86%	25.32	25.87	-0.48		25.89	25.57		34.26	21.16		44.95	3.718b			0.574	
marketintellisearch	rhi	-1.86 %	$25.32	$25.87	-0.48	1414.80k	$25.96	$25.28	$25.80			146.83m	45.26	3.79b	2.17 %		0.57	
marketwatch	rhi	-1.86%	$25.32	open: 25.87	-0.48	20,798	$25.96	$25.28	$25.80	$34.26	$21.16		44.40	$3.92b	2.21%	0.14	0.57	
minyanville	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
msn-money	rhi	-1.86%	25.32	25.87	-0.48	1.44 mil	25.96	25.28	25.80	34.26	21.16	146.83 mil	44.42	3.79 bil	2.17%	0.56	0.57	
nasdaq-com	rhi	1.86%	$ 25.32		0.48	1,437,658	$ 25.96	$ 25.28	$ 25.80	$ 34.26	$ 21.16	146,831,000	44.42	$ 3,717,760,920	2.17 %	$0.560000	$ 0.57	
optimum	rhi	-1.86%	25.32 ( 4:15 pm edt)	25.87	-0.48	1,439,058	25.96	25.28	25.80	34.26	21.16	146.83m	44.4	3.7b	2.21	0.56	0.57	
paidcontent	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
pc-quote	rhi	-1.86%	25.32	25.87	-0.48	1,439,058	25.96	25.28	25.8	34.26	21.16	149,614,522	45.26316	3,788,240,000		0.14		
personal-wealth-biz	rhi	-1.86%	25.32	25.87	-0.48	1,439,058	25.96	25.28	25.80	34.26	21.16		44.95		2.09	0.54	0.574	
predictwallstreet	rhi	-1.86%	25.32		-0.48	1,439,058												
raymond-james	rhi	-1.86	25.32	25.87	-0.48	1,439,058	25.96	25.28	25.32	34.26	21.16		44.42				0.57	
renewable-energy-world	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
screamingmedia	rhi	-1.86%	$	open: 25.87	-0.48	20,798	$25.96	$25.28	$25.80	$34.26	$21.16		44.40	$3.92b	2.21%	0.14	0.57	
scroli	rhi	-1.86%	rhi 25.32	25.87	-0.48	1,204,148	25.96	25.28	25.80	34.26	21.16		44.20				0.57	
simple-stock-quotes	rhi	-1.86%	last trade: 25.32		change: -0.480								p/e ratio: 44.95					
smartmoney	rhi	(-1.86%)	25.32	$25.87	-0.48	1,439,058	$25.96	$25.28	$25.80	$34.26	$21.16			3,788,200	2.17%	$0.14		
stocknod	rhi	-1.860%	25.32 usd	25.87	-0.4800	1,439,058	25.96	25.28	25.80	34.26	21.16	146,830,510						
stockpickr	rhi	-1.86%	$25.32 -0.48 | -1.86%	25.87	-0.48	1.44m	25.96	25.28	25.80	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-1.74%	25.35		-0.45													
streetinsider-com	rhi	1.86%	25.32	$25.87	-0.48	1,439,058	$25.96	$25.28	$25.80	$34.26	$21.16		44.42				$0.57	
thecramerreport	rhi		25.82	25.80	-0.11	1394104	26.07	25.77										
thestree	rhi	-1.86%	$25.32	25.87	-0.48	1439058	25.96	25.28	25.8	-34.26	21.16	1.4683051e8		3.791163768e9				
tickerspy	rhi	-1.86%	$25.32	25.87	-0.48	1,439,058	25.96	25.28	25.80	34.26	21.16		45.3	3.7b	2.17%	$0.14		
tmx-quotemedia	rhi	-1.86%	25.320	25.870	-0.480	1,439,058	25.960	25.280	25.800	34.260	21.160	146,830,510	45.30	3,717,748,513	2.212	0.140 usd	0.57	
updown	rhi	-1.86%	$25.32	$25.87	-$0.48	1,417,382	$25.96	$25.28	$25.80	$34.26	$21.16		44.60	$3.78b				
wallstreetsurvivor	rhi	-1.86%	25.32	25.87	-0.48	1,438,854	25.96	25.28		34.26	21.16		45.30	$4b	2.20%	0.52 -	0.44	
yahoo-finance	rhi	1.86%	25.32	25.87	0.48	1,439,058	25.96	25.28	25.80	34.26	21.16		44.11	3.72b	2.20%	0.56	0.57	
ycharts-com	rhi	-1.74%	25.35		-0.45					34.26	21.16		44.47	3.73b	2.24%		0.57	
zacks	rhi	(-1.86%)	25.32		-0.48	vol.  1,439,058	25.96	25.28		34.26	21.16		45.26	3.79 b	2.17	0.56	.57	
advfn	nxst	-3.51	7.43	7.68	-0.27	146365	8.11	7.43										
barchart	nxst	-3.51%	7.43	7.68	-0.27	146,365	8.11	7.43	7.70	9.26	3.64		0.00	$211.38 m			-0.17	
barrons	nxst	3.51%	7.43	7.68	-0.27	146,365	8.11	7.43				28.43 million		$243.54 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-3.506%	7.430	7.680	-0.270	146,365	8.110	7.430		9.26	3.64	15.039mil	185.750	211.387mil			0.040	
boston-com	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
bostonmerchant	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
business-insider	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
chron	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
cio-com	nxst	-3.51%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839		112m				
cnn-money	nxst	-3.51%	7.43	7.68	-0.27	146,365	8.11	7.43	7.70				nm	$111.7m				
easystockalterts	nxst	-3.52%	7.43	7.68	-0.27	146365	8.11	7.43	7.70	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-3.51%	7.4300	7.6800	-0.2700	146,365	8.1100	7.4300	7.7000	9.2601	3.6400	28,450,000	nm	$219.07m				
finance-abc7-com	nxst	0.00%	7.430 usd		+0.00	0	7.430	7.430	7.430	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	0.00%	7.430 usd		+0.00	0	7.430	7.430	7.430	9.260	3.640	15,038,839						
financial-content	nxst	0.00%	7.430 usd		+0.00	0	7.430	7.430	7.430	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	0.0%	$7.43	0.00	0.00		0.00	0.00	7.43	9.26	3.64	15 mil		112 mil	0.0	0.00	-0.17	
finviz	nxst	0.00%	7.43			0			7.43	-19.76%	104.12%	28.45m		211.38m			-0.17	
fool	nxst	0%	$7.43	$0.00	0.00	0	$8.11	$7.43	$7.43	$9.26	$3.64		0.00	$211.39m				
foxbusiness	nxst		$7.43		-0.27	146,365			$7.70									
google-finance	nxst	(-3.51%)	7.43	7.68	-0.27	146,365.00	8.11	7.43		9.26	3.64	28.45m		211.39m			-0.17	
howthemarketworks	nxst	-3.506%	7.43	7.68	-0.27	145,847	8.11	7.43	7.7									
hpcwire	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
insidestocks	nxst	-3.51%	7.43	7.68	-0.27	146365	8.11	7.43										
investopedia	nxst	-3.51 %	$7.43	7.68	-0.27				7.70									
investorguide	nxst	-3.51%	7.43	7.69	-0.27		7.84	7.44		9.26	3.64			211.4m			-0.157	
marketintellisearch	nxst	-3.51 %	$7.43	$7.69	-0.27	144.60k	$7.73	$7.43	$7.70			28.45m	0.00	0.22b	0.0 %		-0.17	
marketwatch	nxst	-3.51%	$7.43	open: 7.68	-0.27	1,328	$8.11	$7.43	$7.70	$9.26	$3.64			$243.54m				
minyanville	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
msn-money	nxst	-3.51%	7.43	7.68	-0.27	146,365	8.11	7.43	7.70	9.26	3.64	28.45 mil	-49.53	219.07 mil			-0.17	
nasdaq-com	nxst	3.51%	$ 7.43	$ 7.68	0.27	146,365	$ 8.11	$ 7.43	$ 7.70	$ 9.2601	$ 3.64	15,039,000		$ 111,739,770			$ -0.17	
optimum	nxst	-3.51%	7.43 ( 4:30 pm edt)	7.68	-0.27	146,365	8.11	7.43	7.70	9.26	3.64	15.04m		111.7m			-0.15	
paidcontent	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
pc-quote	nxst	-3.51%	7.43	7.68	-0.27	146,365	8.11	7.43	7.7	9.26	3.64	15,585,505	-51.33333	115,800,000				
personal-wealth-biz	nxst	-3.51%	7.43	7.69	-0.27	146,365	8.11	7.43	7.70	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-3.51%	7.43		-0.27	146,365												
raymond-james	nxst	-3.51	7.43	7.68	-0.27	146,365	8.11	7.43	7.43	9.26	3.64						-0.16	
renewable-energy-world	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
screamingmedia	nxst	-3.51%	$	open: 7.68	-0.27	1,328	$8.11	$7.43	$7.70	$9.26	$3.64			$243.54m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-3.51%	last trade: 7.43		change: -0.270													
smartmoney	nxst	(-3.51%)	7.43	$7.68	-0.27	146,365	$8.11	$7.43	$7.70	$9.26	$3.64			115,800	0.00%	$0.00		
stocknod	nxst	-3.506%	7.430 usd	7.680	-0.2700	146,365	8.110	7.430	7.700	9.260	3.640	15,038,839						
stockpickr	nxst	-3.51%	$7.43 -0.27 | -3.51%	7.68	-0.27	146.37k	8.11	7.43	7.70	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-2.86%	7.48		-0.22													
streetinsider-com	nxst	3.51%	7.43	$7.68	-0.27	146,365	$8.11	$7.43	$7.70	$9.26	$3.64						$-0.15	
thecramerreport	nxst		7.70	8.00	-0.35	52370	8.13	7.63										
thestree	nxst	-3.51%	$7.43	7.68	-0.27	146365	8.11	7.43	7.7	-9.26	3.64	2.8450427e7		1.1579906e8				
tickerspy	nxst	-3.51%	$7.43	7.68	-0.27	146,365	8.11	7.43	7.70	9.26	3.64		-51.3	219.0m	0.00%	$0.00		
tmx-quotemedia	nxst	-3.51%	7.430	7.680	-0.270	146,365	8.110	7.430	7.700	9.260	3.640	28,450,427		211,386,673			-0.15	
updown	nxst	-3.51%	$7.43	$7.68	-$0.27	145,037	$8.11	$7.43	$7.70	$9.26	$3.64			$219m				
wallstreetsurvivor	nxst	-3.51%	7.43	7.68	-0.27	145,847	8.11	7.43		9.26	3.64			$116m			-0.06	
yahoo-finance	nxst	3.51%	7.43	7.69	0.27	146,365	8.11	7.43	7.70	9.26	3.64			211.38m			-0.16	
ycharts-com	nxst	-2.86%	7.48		-0.22					9.26	3.64			212.81m	0.00%		-0.17	
zacks	nxst	(-3.51%)	7.43		-0.27	vol.  146,365	8.11	7.43		9.26	3.64			219.07 m	0.00	0.00	-.14	
advfn	hees	-6.30	12.95	13.83	-0.87	214277	13.83	12.89										
barchart	hees	-6.30%	12.95	13.83	-0.87	217,565	13.83	12.89	13.82	20.40	6.60		0.00	$453.64 m			-0.57	
barrons	hees	6.30%	12.95	13.83	-0.87	212,240	13.83	12.89				34.67 million		$503.00 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-6.295%	12.950	13.830	-0.870	214,277	13.830	12.890		20.40	6.60	35.028mil		453.615mil			-0.570	
boston-com	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
bostonmerchant	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
business-insider	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
chron	hees	-6.295%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170						
cio-com	hees	-6.30%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170		454m				
cnn-money	hees	-6.30%today&rsquo;s change	12.95data as of 4:00pm et	13.54	-0.87	212,475	13.77	12.89	13.82				nm	$453.6m				
easystockalterts	hees	-6.29%	12.95	13.83	-0.87	212934	13.83	12.89	13.82	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-6.30%	12.9500	13.8300	-0.8700	212,934	13.8300	12.8900	13.8200	20.4000	6.6000	35,028,000	nm	$484.09m				
finance-abc7-com	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
financial-content	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
finapps-forbes-com	hees	0.0%	$12.95	0.00	0.00		0.00	0.00	12.95	20.40	6.60	35 mil		454 mil	0.0	0.00	-0.57	
finviz	hees	-6.30%	12.95			214,300			13.82	-36.52%	96.21%	35.03m		453.64m			-0.57	
fool	hees	-6.30%	$12.95	$13.83	-0.87	214,277	$13.83	$12.89	$13.82	$20.40	$6.60		0.00	$453.61m				
foxbusiness	hees		$12.95		-0.87	214,277			$13.82									
google-finance	hees	(-6.30%)	12.95	13.83	-0.87	212,934.00	13.83	12.89		20.40	6.60	35.03m		453.61m			-0.57	
howthemarketworks	hees	-6.295%	12.95	13.83	-0.87	212,934	13.83	12.89	13.82									
hpcwire	hees	-6.295%	12.95 usd	13.83	-0.8700	214,277	13.83	12.89	13.82	20.40	6.600	35,028,170						
insidestocks	hees	-6.30%	12.95	13.83	-0.87	214277	13.83	12.89										
investopedia	hees	-6.30 %	$12.95	13.83	-0.87				13.82									
investorguide	hees	-6.30%	12.95	13.83	-0.87		13.83	13.06		20.40	6.60			449.4m			-0.57	
marketintellisearch	hees	-6.3 %	$12.95	$13.83	-0.87	210.60k	$13.83	$12.89	$13.82			35.03m	0.00	0.48b	0.0 %		-0.57	
marketwatch	hees	-6.30%	$12.95	open: 13.83	-0.87	1,802	$13.83	$12.89	$13.82	$20.40	$6.60			$503.00m				
minyanville	hees	-6.295%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170						
msn-money	hees	-6.30%	12.95	13.83	-0.87	212,934	13.83	12.89	13.82	20.40	6.60	35.03 mil	-22.72	479.89 mil			-0.57	
nasdaq-com	hees	6.3%	$ 12.95	$ 13.83	0.87	212,934	$ 13.83	$ 12.89	$ 13.82	$ 20.40	$ 6.60	35,028,000		$ 453,612,600			$ -0.57	
optimum	hees	-6.30%	12.95 ( 4:00 pm edt)	13.83	-0.87	212,934	13.83	12.89	13.82	20.40	6.60	35.03m		453.6m			-0.57	
paidcontent	hees	-6.295%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170						
pc-quote	hees	-6.30%	12.95	13.83	-0.87	214,277	13.83	12.89	13.82	20.40	6.60	37,381,236	-24.24561	484,087,000				
personal-wealth-biz	hees	-6.30%	12.95	13.83	-0.87	214,277	13.83	12.89	13.82	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-6.30%	12.95		-0.87	212,934												
raymond-james	hees	-6.30	12.95	13.83	-0.87	212,934	13.83	12.89	12.95	20.40	6.60						-0.57	
renewable-energy-world	hees	-6.295%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170						
screamingmedia	hees	-6.30%	$	open: 13.83	-0.87	1,802	$13.83	$12.89	$13.82	$20.40	$6.60			$503.00m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-6.30%	last trade: 12.95		change: -0.870													
smartmoney	hees	(-6.30%)	12.95	$13.83	-0.87	212,934	$13.83	$12.89	$13.82	$20.40	$6.60			484,100	0.00%	$0.00		
stocknod	hees	-6.295%	12.95 usd	13.83	-0.8700	212,934	13.83	12.89	13.82	20.40	6.600	35,028,170						
stockpickr	hees	-6.30%	$12.95 -0.87 | -6.30%	13.83	-0.87	212.93k	13.83	12.89	13.82	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-6.08%	12.98		-0.84													
streetinsider-com	hees	6.3%	12.95	$13.83	-0.87	212,934	$13.83	$12.89	$13.82	$20.40	$6.60						$-0.57	
thecramerreport	hees		13.70	13.65	-0.03	95604	13.87	13.60										
thestree	hees	-6.3%	$12.95	13.83	-0.87	212934	13.83	12.89	13.82	-20.4	6.6	3.502817e7		4.79885929e8				
tickerspy	hees	-6.30%	$12.95	13.83	-0.87	212,934	13.83	12.89	13.82	20.40	6.60		-24.2	484.0m	0.00%	$0.00		
tmx-quotemedia	hees	-6.30%	12.950	13.830	-0.870	214,277	13.830	12.890	13.820	20.400	6.600	35,028,170		453,614,802			-0.57	
updown	hees	-6.30%	$12.95	$13.83	-$0.87	212,240	$13.83	$12.89	$13.82	$20.40	$6.60			$484m				
wallstreetsurvivor	hees	-6.30%	12.95	13.83	-0.87	212,934	13.83	12.89		20.40	6.60			$484m			-0.73	
yahoo-finance	hees	6.30%	12.95	13.83	0.87	212,934	13.83	12.89	13.82	20.40	6.60			449.35m			-0.57	
ycharts-com	hees	-6.08%	12.98		-0.84					20.40	6.60			454.69m	0.00%		-0.57	
zacks	hees	(-6.30%)	12.95		-0.87	vol.  212,934	13.83	12.89		20.40	6.60			484.09 m	0.00	0.00	-.57	
advfn	revu	1.78	0.2291	0.2303	0.004	71020	0.24	0.2218										
barchart	revu	unch	0.23	0.23	unch	71,020	0.24	0.22	0.23	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	1.78%	0.2291	0.2303	+0.004	71,020	0.24	0.2218				46.87 million		$11.55 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	1.777%	0.229	0.230	0.004	71,020	0.240	0.222		2.51	0.18	54.291mil		12.438mil			-0.960	
boston-com	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
bostonmerchant	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
business-insider	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
chron	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
cio-com	revu	+1.78%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177		12m				
cnn-money	revu	+1.78%today&rsquo;s change	0.2291data as of 3:55pm et	0.23	+0.004	71,020	0.24	0.22	0.23				nm	$12.4m				
easystockalterts	revu	0.00%	0.23	0.23	+0.00	71020	0.24	0.22	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	1.78%	0.2291	0.2303	0.0040	71,020	0.2400	0.2218	0.2251	2.5100	0.1761	54,291,000	nm	$12.22m				
finance-abc7-com	revu	0.00%	0.2291 usd		+0.00	0	0.2291	0.2291	0.2291	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	0.00%	0.2291 usd		+0.00	0	0.2291	0.2291	0.2291	2.510	0.1761	54,291,177						
financial-content	revu	0.00%	0.2291 usd		+0.00	0	0.2291	0.2291	0.2291	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	0.0%	$0.23	0.00	0.00		0.00	0.00	0.23	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	0.00%	0.23			0			0.23	-90.84%	27.78%	54.29m		12.49m			-1.07	
fool	revu	0%	$0.23	$0.00	0.00	71,020	$0.24	$0.22	$0.23	$2.51	$0.18		0.00	$12.44m				
foxbusiness	revu		$0.23		+0.00	71,020			$0.23									
google-finance	revu	(1.87%)	0.229	0.23	+0.004	71,020.00	0.24	0.22		2.51	0.18	54.29m		12.45m			-1.07	
howthemarketworks	revu	1.777%	0.2291	0.2303	0.004	71,020	0.24	0.2218	0.2251									
hpcwire	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
insidestocks	revu	-0.39%	0.23	0.23	-0.00	71020	0.24	0.22										
investopedia	revu	-0.39 %	$0.23	0.23	0.00				0.23									
investorguide	revu	+1.78%	0.2291	0.22	+0.004		0.24	0.2218		2.62	0.18			12.4m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.22	0.00	70.80k	$0.24	$0.22	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	+1.87%	$0.23	open: 0.23	+0.0042	71,020	$0.24	$0.22	$0.23	$2.51	$0.18			$11.55m				
minyanville	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
msn-money	revu	+1.78%	0.23	0.23	+0.00	71,020	0.24	0.22	0.23	2.51	0.18	54.29 mil	-0.23	11.4 mil			-1.10	
nasdaq-com	revu	1.78%	$ 0.2291	$ 0.22	0.004	71,020	$ 0.24	$ 0.2218	$ 0.2251	$ 2.51	$ 0.1761	53,520,000		$ 12,261,432			$ -1.09	
optimum	revu	+1.78%	0.23 ( 4:30 pm edt)	0.23	+0.00	71,020	0.24	0.22	0.23	2.51	0.18	54.29m		12.4m			-1.06	
paidcontent	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.2291	0.2303	0.00	71,020	0.24	0.2218	0.2251	2.51	0.18	53,319,511	-0.22727	12,216,000				
personal-wealth-biz	revu	+1.78%	0.2291	0.22		71,020	0.24	0.2218	0.2251	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	+1.78%	0.23		+0.0040	71,020												
raymond-james	revu	1.78	0.23	0.23	0.00	71,020	0.24	0.22	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
screamingmedia	revu	+1.87%	$	open: 0.23	+0.0042	71,020	$0.24	$0.22	$0.23	$2.51	$0.18			$11.55m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+1.78%	last trade: 0.23		change: 0.004													
smartmoney	revu	(1.78%)	0.23	$0.23	0.00	71,020	$0.24	$0.22	$0.23	$2.51	$0.18			12,200	0.00%	$0.00		
stocknod	revu	+1.777%	0.2291 usd	0.2303	+0.0040	71,020	0.2400	0.2218	0.2251	2.510	0.1761	54,291,177						
stockpickr	revu	1.78%	$0.23 0.00 | 1.78%	0.23	0.00	71.02k	0.24	0.22	0.23	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	-3.56%	0.22		-0.01													
streetinsider-com	revu	-0%	0.23	$0.23		71,020	$0.24	$0.22	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2099	0.2121	-0.002	203315	0.2191	0.20										
thestree	revu	1.78%	$0.23	0.23	0.0	71020	0.24	0.22	0.23	-2.51	0.18	5.4291177e7		1.1395718e7				
tickerspy	revu	1.78%	$0.23	0.23	0.00	71,020	0.24	0.22	0.23	2.51	0.18		-0.2	12.1m	0.00%	$0.00		
tmx-quotemedia	revu	1.78%	0.229	0.230	0.004	71,020	0.240	0.222	0.225	2.510	0.176	54,291,177		12,438,109			-1.08	
updown	revu	0.00%	$0.23	$0.23	$0.00	71,020	$0.24	$0.22	$0.23	$2.51	$0.18			$12m				
wallstreetsurvivor	revu	1.78%	0.23	0.23	0.00	71,020	0.24	0.22		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	1.78%	0.23	0.22	0.00	71,020	0.24	0.22	0.23	2.51	0.18			12.44m			-1.09	
ycharts-com	revu	-1.47%	0.22		-0.00					2.51	0.18			11.87m	0.00%		-1.01	
zacks	revu		0.23			vol.  71,020	0.24	0.22		2.51	0.18			12.22 m	0.00	0.00	-.93	
advfn	bio	-0.85	118.34	119.68	-1.02	63075	120.0	116.95										
barchart	bio	-0.85%	118.34	119.68	-1.02	63,075	120.00	116.95	119.36	126.98	80.00		18.57	$3.30 b			+6.51	
barrons	bio	0.85%	118.34	119.68	-1.02	63,075	120.00	116.95				28.15 million		$3.41 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-0.855%	118.340	119.680	-1.020	63,075	120.000	116.950		126.98	80.00	22.845mil	18.178	3,294.181mil			6.510	
boston-com	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
bostonmerchant	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
business-insider	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
chron	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
cio-com	bio	-0.85%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116	18.18	3b				
cnn-money	bio	-0.85%today&rsquo;s change	118.34data as of 4:04pm et	119.68	-1.02	63,075	120.00	116.95	119.36				18.2	$2.7b				
easystockalterts	bio	-0.85%	118.34	119.68	-1.02	63075	120.00	116.95	119.36	126.98	80.00		18.18				6.51	
eresearch-fidelity-com	bio	-0.85%	118.3400	119.6800	-1.0200	63,075	120.0000	116.9500	119.3600	126.9800	80.0000	22,845,000	18.33	$2.73b				
finance-abc7-com	bio	0.00%	118.34 usd		+0.00	0	118.34	118.34	118.34	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	0.00%	118.34 usd		+0.00	0	118.34	118.34	118.34	126.98	80.00	22,845,116						
financial-content	bio	0.00%	118.34 usd		+0.00	0	118.34	118.34	118.34	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.0%	$118.34	0.00	0.00		0.00	0.00	118.34	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.00%	118.34			0			118.34	-6.80%	37.80%	28.00m	18.18	3.31b			6.51	
fool	bio	0%	$118.34	$0.00	0.00	63,075	$120.00	$116.95	$118.34	$126.98	$80.00		18.30	$3.31b				
foxbusiness	bio		$118.34		-1.02	63,075			$119.36									
google-finance	bio	(-0.85%)	118.34	119.68	-1.02	63,075.00	120.00	116.95		126.98	80.00	28.00m	18.17	3.31b			6.51	
howthemarketworks	bio	-0.855%	118.34	119.68	-1.02	63,075	120	116.95	119.36									
hpcwire	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
insidestocks	bio	-0.85%	118.34	119.68	-1.02	63075	120.00	116.95					price earnings ratio: 18.18					
investopedia	bio	-0.85 %	$118.34	119.68	-1.02				119.36									
investorguide	bio	-0.80%	118.40	119.68	-0.96		119.95	118.69		126.98	85.88		18.35	3.315b			6.505	
marketintellisearch	bio	-0.85 %	$118.34	$119.68	-1.02	61.80k	$120.00	$116.95	$119.36			28.00m	18.33	3.34b	0.0 %		6.51	
marketwatch	bio	-0.85%	$119.36	open: 119.68	-1.02	100	$120.00	$116.95	$119.36	$126.98	$80.00		18.29	$3.41b			6.47	
minyanville	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
msn-money	bio	-0.85%	118.34	119.68	-1.02	63,075	120.00	116.95	119.36	126.98	80.00	28.00 mil	18.18	3.35 bil			6.51	
nasdaq-com	bio	0.85%	$ 118.34		1.02	62,875	$ 120	$ 116.95	$ 119.36	$ 126.98	$ 80	22,845,000	18.18	$ 2,703,477,300			$ 6.51	
optimum	bio	-0.85%	118.34 ( 4:15 pm edt)	119.68	-1.02	63,075	120.00	116.95	119.36	126.98	80.00	22.85m	18.2	2.7b			6.51	
paidcontent	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
pc-quote	bio	-0.85%	118.34	119.68	-1.02	63,075	120.0	116.95	119.36	126.98	80.00	23,041,907	18.33487	2,726,779,000				
personal-wealth-biz	bio	-0.85%	118.34	119.68	-1.02	63,075	120.00	116.95	119.36	126.98	85.88		18.35			0.00	6.505	
predictwallstreet	bio	-0.85%	118.34		-1.02	63,075												
raymond-james	bio	-0.85	118.34	119.68	-1.02	63,075	120.00	116.95	118.34	126.98	80.00		17.90				6.61	
renewable-energy-world	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
screamingmedia	bio	-0.85%	$	open: 119.68	-1.02	100	$120.00	$116.95	$119.36	$126.98	$80.00		18.29	$3.41b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-0.85%	last trade: 118.34		change: -1.020								p/e ratio: 18.35					
smartmoney	bio	(-0.85%)	118.34	$119.68	-1.02	63,075	$120.00	$116.95	$119.36	$126.98	$80.00			2,726,800	0.00%	$0.00		
stocknod	bio	-0.8546%	118.34 usd	119.68	-1.020	63,075	120.00	116.95	119.36	126.98	80.00	22,845,116						
stockpickr	bio	-0.85%	$118.34 -1.02 | -0.85%	119.38	-1.02	63.08k	120.00	116.95	119.36	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	-0.81%	118.39		-0.97													
streetinsider-com	bio	0.85%	118.34	$119.68	-1.02	63,075	$120.00	$116.95	$119.36	$126.98	$80.00		18.18				$6.51	
thecramerreport	bio		119.04	118.36	+0.10	35724	119.70	118.09										
thestree	bio	-0.85%	$118.34	119.38	-1.02	63075	120.0	116.95	119.36	-126.98	80.0	2.8001789e7		2.719482609e9				
tickerspy	bio	-0.85%	$118.34	119.68	-1.02	63,075	120.00	116.95	119.36	126.98	80.00		18.3	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	-0.85%	118.340	119.680	-1.020	63,075	120.000	116.950	119.360	126.980	80.000	28,001,789	18.30	3,313,731,710			6.51	
updown	bio	-0.85%	$118.34	$119.68	-$1.02	62,975	$120.00	$116.95	$119.36	$126.98	$80.00		18.04	$3.34b				
wallstreetsurvivor	bio	-0.85%	118.34	119.68	-1.02	63,075	120.00	116.95		126.98	80.00		18.30	$3b			6.59	
yahoo-finance	bio	0.85%	118.34	119.68	1.02	63,075	120.00	116.95	119.36	126.98	83.71		18.19	3.31b			6.51	
ycharts-com	bio	-0.81%	118.39		-0.97					126.98	80.00		17.88	3.30b	0.00%		6.62	
zacks	bio	(-0.85%)	118.34		-1.02	vol.  63,075		116.95		126.98			18.62	3.34 b	0.00	0.00	6.41	
advfn	ntct	-0.89	15.56	15.95	-0.14	677885	15.975	15.5										
barchart	ntct	-0.89%	15.56	15.70	-0.14	677,885	15.97	15.50	15.70	27.83	13.50		18.58	$657.10 m			+0.87	
barrons	ntct	0.89%	15.56	15.95	-0.14	677,885	15.975	15.50				42.97 million		$714.59 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-0.892%	15.560	15.950	-0.140	677,885	15.975	15.500		27.83	13.50	42.586mil	17.682	662.635mil			0.880	
boston-com	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
bostonmerchant	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
business-insider	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
chron	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
cio-com	ntct	-0.89%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817	17.89	663m				
cnn-money	ntct	-0.89%	15.56	15.95	-0.14	677,885	15.98	15.50	15.70				17.9	$662.6m				
easystockalterts	ntct	-0.88%	15.56	15.95	-0.14	677885	15.98	15.50	15.70	27.83	13.50		17.89				0.87	
eresearch-fidelity-com	ntct	-0.89%	15.5600	15.9500	-0.1400	677,885	15.9750	15.5000	15.7000	27.8300	13.5000	42,586,000	18.05	$668.60m				
finance-abc7-com	ntct	0.00%	15.56 usd		+0.00	0	15.56	15.56	15.56	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	0.00%	15.56 usd		+0.00	0	15.56	15.56	15.56	27.83	13.50	42,585,817						
financial-content	ntct	0.00%	15.56 usd		+0.00	0	15.56	15.56	15.56	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	0.0%	$15.56	0.00	0.00		0.00	0.00	15.56	27.83	13.50	43 mil	17.9	663 mil	0.0	0.00	0.87	
finviz	ntct	0.00%	15.56			0			15.56	-44.09%	15.26%	42.59m	17.89	662.70m			0.87	
fool	ntct	0%	$15.56	$0.00	0.00	677,885	$15.98	$15.50	$15.56	$27.83	$13.50		19.20	$662.64m				
foxbusiness	ntct		$15.56		-0.14	677,885			$15.70									
google-finance	ntct	(-0.89%)	15.56	15.95	-0.14	677,885.00	15.98	15.50		27.83	13.50	42.23m	17.97	657.13m			0.87	
howthemarketworks	ntct	-0.892%	15.56	15.95	-0.14	674,353	15.975	15.5	15.7									
hpcwire	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
insidestocks	ntct	-0.89%	15.56	15.70	-0.14	677885	15.98	15.50					price earnings ratio: 14.68					
investopedia	ntct	-0.89 %	$15.56	15.95	-0.14				15.70									
investorguide	ntct	-0.83%	15.57	15.95	-0.13		15.975	15.52		27.83	12.79		18.05	663.0m			0.87	
marketintellisearch	ntct	-0.89 %	$15.56	$15.95	-0.14	656.90k	$15.97	$15.50	$15.70			42.59m	18.05	0.67b	0.0 %		0.87	
marketwatch	ntct	-0.89%	$15.56	open: 15.95	-0.14	20,674	$15.98	$15.50	$15.70	$27.83	$13.50		18.08	$714.59m			0.86	
minyanville	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
msn-money	ntct	-0.89%	15.56	15.95	-0.14	677,885	15.98	15.50	15.70	27.83	13.50	42.59 mil	17.89	712.03 mil			0.87	
nasdaq-com	ntct	0.89%	$ 15.56	$ 15.95	0.14	677,685	$ 15.975	$ 15.50	$ 15.70	$ 27.83	$ 13.50	42,586,000	17.89	$ 662,638,160			$ 0.87	
optimum	ntct	-0.89%	15.56 ( 4:30 pm edt)	15.95	-0.14	677,885	15.97	15.50	15.70	27.83	13.50	42.59m	17.9	662.6m			0.87	
paidcontent	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
pc-quote	ntct	-0.89%	15.56	15.95	-0.14	677,885	15.975	15.5	15.7	27.83	13.50	42,969,165	18.04598	668,600,000				
personal-wealth-biz	ntct	-0.89%	15.56	15.95	-0.14	677,885	15.975	15.50	15.70	27.83	12.79		18.05			0.00	0.87	
predictwallstreet	ntct	-0.89%	15.56		-0.14	677,885												
raymond-james	ntct	-0.89	15.56	15.95	-0.14	677,885	15.98	15.50	15.56	27.83	13.50		17.48				0.89	
renewable-energy-world	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
screamingmedia	ntct	-0.89%	$	open: 15.95	-0.14	20,674	$15.98	$15.50	$15.70	$27.83	$13.50		18.08	$714.59m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-0.89%	last trade: 15.56		change: -0.140								p/e ratio: 18.05					
smartmoney	ntct	(-0.89%)	15.56	$15.95	-0.14	677,885	$15.98	$15.50	$15.70	$27.83	$13.50			668,600	0.00%	$0.00		
stocknod	ntct	-0.8917%	15.56 usd	15.95	-0.1400	677,885	15.97	15.50	15.70	27.83	13.50	42,585,817						
stockpickr	ntct	-0.89%	$15.56 -0.14 | -0.89%	15.95	-0.14	677.89k	15.98	15.50	15.70	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-0.89%	15.56		-0.14													
streetinsider-com	ntct	0.89%	15.56	$15.95	-0.14	677,885	$15.98	$15.50	$15.70	$27.83	$13.50		17.89				$0.87	
thecramerreport	ntct		16.72	17.09	0.00	658115	17.09	16.65										
thestree	ntct	-0.89%	$15.56	15.95	-0.14	677885	15.98	15.5	15.7	-27.83	13.5	4.2585817e7		7.1203486e8				
tickerspy	ntct	-0.89%	$15.56	15.95	-0.14	677,885	15.97	15.50	15.70	27.83	13.50		18.0	668.1m	0.00%	$0.00		
tmx-quotemedia	ntct	-0.89%	15.560	15.950	-0.140	677,885	15.975	15.500	15.700	27.830	13.500	42,585,817	18.00	662,635,313			0.87	
updown	ntct	-0.89%	$15.56	$15.95	-$0.14	657,211	$15.98	$15.50	$15.70	$27.83	$13.50		17.64	$669m				
wallstreetsurvivor	ntct	-0.89%	15.56	15.95	-0.14	674,353	15.98	15.50		27.83	14.70		18.00	$669m			0.87	
yahoo-finance	ntct	0.89%	15.56	15.95	0.14	677,885	15.98	15.50	15.70	27.83	12.25		17.89	662.62m			0.87	
ycharts-com	ntct	-0.89%	15.56		-0.14					27.83	13.50		17.89	657.10m	0.00%		0.87	
zacks	ntct	(-0.89%)	15.56		-0.14	vol.  677,885	15.98	15.50		27.83	13.50		17.44	668.60 m	0.00	0.00	.9	
advfn	nhi	-0.86	45.0	45.67	-0.39	94665	45.67	44.86										
barchart	nhi	-0.86%	45.00	45.67	-0.39	94,665	45.67	44.86	45.39	48.87	33.97		16.08	$1.25 b	5.35%	$2.46	+2.61	
barrons	nhi	0.86%	45.00	45.67	-0.39	93,519	45.67	44.86				27.73 million		$1.28 billion	5.47%	$0.62		
bloomberg	nhi	-0.859%	45.000	45.670	-0.390	94,665	45.670	44.860		49.55	35.85	27.710mil	19.737	1,246.932mil	5.421	0.615 regular cash	2.280	
boston-com	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
bostonmerchant	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
business-insider	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
chron	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
cio-com	nhi	-0.86%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611	19.82	1b	5.3	2.46		
cnn-money	nhi	-0.86%	45.00	45.67	-0.39	94,665	45.67	44.86	45.39				19.8	$1.2b	5.47%			
easystockalterts	nhi	-0.85%	45.00	45.67	-0.39	94665	45.67	44.86	45.39	49.55	35.85		19.82				2.27	
eresearch-fidelity-com	nhi	-0.86%	45.0000	45.6700	-0.3900	94,665	45.6700	44.8600	45.3900	49.5500	35.8500	27,710,000	19.91	$1.26b	5.38%	$0.615000		
finance-abc7-com	nhi	0.00%	45.00 usd		+0.00	0	45.00	45.00	45.00	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	0.00%	45.00 usd		+0.00	0	45.00	45.00	45.00	49.55	35.85	27,709,611						
financial-content	nhi	0.00%	45.00 usd		+0.00	0	45.00	45.00	45.00	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	0.0%	$45.00	0.00	0.00		0.00	0.00	45.00	49.55	35.85	28 mil	17.2	1 bil	5.5	2.46	2.61	
finviz	nhi	0.00%	45.00			0			45.00	-7.91%	32.49%	27.71m	19.74	1.25b		2.46	2.28	
fool	nhi	0%	$45.00	$0.00	0.00	0	$45.67	$44.86	$45.00	$49.55	$35.85		17.40	$1.25b	6.60%	2.46		
foxbusiness	nhi		$45.00		-0.39	94,665			$45.39									
google-finance	nhi	(-0.86%)	45.00	45.67	-0.39	94,665.00	45.67	44.86		49.55	35.85	27.71m	19.75	1.25b	5.47	0.62	2.28	
howthemarketworks	nhi	-0.859%	45	45.67	-0.39	93,519	45.67	44.86	45.39									
hpcwire	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
insidestocks	nhi	-0.86%	45.00	45.67	-0.39	93519	45.67	44.86										
investopedia	nhi	-0.86 %	$45.00	45.67	-0.39				45.39									
investorguide	nhi	-0.86%	45.00	45.67	-0.39		45.67	45.39		49.55	35.85		17.41	1.247b			2.607	
marketintellisearch	nhi	-0.86 %	$45.00	$45.67	-0.39	92.20k	$45.67	$44.86	$45.39			27.71m	19.91	1.26b	5.42 %		2.28	
marketwatch	nhi	-0.86%	$45.00	open: 45.67	-0.39	126	$45.67	$44.86	$45.39	$49.55	$35.85		19.03	$1.28b	5.47%	0.62	2.36	
minyanville	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
msn-money	nhi	-0.86%	45.00	45.67	-0.39	94,665	45.67	44.86	45.39	49.55	35.85	27.71 mil	19.82	1.27 bil	5.35%	2.46	2.62	
nasdaq-com	nhi	0.86%	$ 45		0.39	94,665	$ 45.67	$ 44.86	$ 45.39	$ 49.55	$ 35.85	27,710,000	17.24	$ 1,246,950,000	5.42 %	$2.460000	$ 2.61	
optimum	nhi	-0.86%	45.00 ( 4:15 pm edt)	45.67	-0.39	94,665	45.67	44.86	45.39	49.55	35.85	27.71m	19.8	1.2b	5.47	2.46	2.27	
paidcontent	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
pc-quote	nhi	-0.86%	45.0	45.67	-0.39	94,665	45.67	44.86	45.39	49.55	35.85	27,950,156	19.99559	1,257,757,000		0.615		
personal-wealth-biz	nhi	-0.86%	45.00	45.67	-0.39	94,665	45.67	44.86	45.39	49.55	35.85		17.41		5.38	2.44	2.607	
predictwallstreet	nhi	-0.86%	45.00		-0.39	94,665												
raymond-james	nhi	-0.86	45.00	45.67	-0.39	94,665	45.67	44.86	45.00	49.55	35.85		19.65				2.29	
renewable-energy-world	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
screamingmedia	nhi	-0.86%	$	open: 45.67	-0.39	126	$45.67	$44.86	$45.39	$49.55	$35.85		19.03	$1.28b	5.47%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-0.86%	last trade: 45.00		change: -0.390								p/e ratio: 17.41					
smartmoney	nhi	(-0.86%)	45.00	$45.67	-0.39	94,665	$45.67	$44.86	$45.39	$49.55	$35.85			1,257,700	5.42%	$0.62		
stocknod	nhi	-0.8592%	45.00 usd	45.67	-0.3900	94,665	45.67	44.86	45.39	49.55	35.85	27,709,611						
stockpickr	nhi	-0.86%	$45.00 -0.39 | -0.86%	45.67	-0.39	94.67k	45.67	44.86	45.39	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	-0.84%	45.01		-0.38													
streetinsider-com	nhi	0.86%	45.00	$45.67	-0.39	94,665	$45.67	$44.86	$45.39	$49.55	$35.85		19.82				$2.27	
thecramerreport	nhi		45.99	45.63	+0.25	82297	46.65	45.63										
thestree	nhi	-0.86%	$45.0	45.67	-0.39	94665	45.67	44.86	45.39	-49.55	35.85	2.7709611e7		1.27436501e9				
tickerspy	nhi	-0.86%	$45.00	45.67	-0.39	94,665	45.67	44.86	45.39	49.55	35.85		20.0	1.2b	5.42%	$0.61		
tmx-quotemedia	nhi	-0.86%	45.000	45.670	-0.390	94,665	45.670	44.860	45.390	49.550	35.850	27,709,611	17.40	1,246,932,495	5.467	0.615 usd	2.61	
updown	nhi	-0.86%	$45.00	$45.67	-$0.39	93,319	$45.67	$44.86	$45.39	$49.55	$35.85		17.31	$1.25b				
wallstreetsurvivor	nhi	-0.86%	45.00	45.67	-0.39	93,519	45.67	44.86		49.55	37.33		17.40	$1b	5.40%	2.36 -	2.50	
yahoo-finance	nhi	0.86%	45.00	45.67	0.39	94,665	45.67	44.86	45.39	49.55	35.85		17.26	1.25b	5.30%	2.46	2.61	
ycharts-com	nhi	-0.84%	45.01		-0.38					49.55	35.85		17.25	1.25b	5.65%		2.61	
zacks	nhi	(-0.86%)	45.00		-0.39	vol.  94,665	45.67	44.86		49.55	35.85		15.87	1.26 b	5.42	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-1.41%	49.63	50.46	-0.71	130,796	50.54	49.15	50.34	55.14	30.22		36.57	$2.06 b	2.5%	$1.26	+1.92	
barrons	alex	1.41%	49.63	50.46	-0.71	130,574	50.54	49.15				41.50 million		$2.14 billion	2.54%	$0.32		
bloomberg	alex	-1.410%	49.630	50.460	-0.710	130,796	50.540	49.150		55.50	31.20	41.591mil	35.964	2,064.185mil	2.541	0.315 regular cash	1.380	
boston-com	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
bostonmerchant	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
business-insider	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
chron	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
cio-com	alex	-1.41%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465	35.96	2b	2.4	1.26		
cnn-money	alex	-1.41%today&rsquo;s change	49.63data as of 4:04pm et	50.46	-0.71	129,574	50.54	49.15	50.34				36.0	$2.1b	2.54%			
easystockalterts	alex	-1.41%	49.63	50.46	-0.71	130574	50.54	49.15	50.34	55.50	31.20		35.96				1.38	
eresearch-fidelity-com	alex	-1.41%	49.6300	50.4600	-0.7100	130,574	50.5400	49.1500	50.3400	55.5000	31.2000	41,591,000	37.01	$2.09b	2.50%	$0.315000		
finance-abc7-com	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
finance-abc7chicago-com	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
financial-content	alex	-1.410%	49.63 usd	50.46	-0.7100	130,796	50.54	49.15	50.34	55.50	30.80	41,591,465						
finapps-forbes-com	alex	-1.4%	$49.63	50.46	-0.71	130,796	50.54	49.15	50.34	55.50	31.20	42 mil	25.9	2 bil	2.5	1.26	1.92	
finviz	alex	-1.41%	49.63			130,796			50.34	-9.98%	64.24%	41.59m	35.71	2.06b		1.26	1.39	
fool	alex	-1.41%	$49.63	$50.46	-0.71	130,574	$50.54	$49.15	$50.34	$55.50	$31.20		26.30	$2.06b	3.80%	1.26		
foxbusiness	alex		$49.63		-0.71	130,796			$50.34									
google-finance	alex	(-1.41%)	49.63	50.46	-0.71	130,574.00	50.54	49.15		55.50	31.20	41.56m	35.75	2.06b	2.54	0.31	1.39	
howthemarketworks	alex	-1.41%	49.63	50.46	-0.71	130,574	50.54	49.15	50.34									
hpcwire	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
insidestocks	alex	-1.41%	49.63	50.46	-0.71	130574	50.54	49.15										
investopedia	alex	-1.41 %	$49.63	50.46	-0.71				50.34									
investorguide	alex	-1.53%	49.57	50.46	-0.77		50.46	49.36		55.50	31.20		26.30	2.062b			1.914	
marketintellisearch	alex	-1.41 %	$49.63	$50.46	-0.71	127.70k	$50.54	$49.15	$50.34			41.59m	36.22	2.09b	2.5 %		1.39	
marketwatch	alex	-1.41%	$49.63	open: 50.46	-0.71	2,956	$50.54	$49.15	$50.34	$55.50	$31.20		27.26	$2.14b	2.54%	0.32	1.82	
minyanville	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
msn-money	alex	-1.41%	49.63	50.46	-0.71	130,574	50.54	49.15	50.34	55.50	31.20	41.59 mil	35.96	2.1 bil	2.50%	1.26	1.93	
nasdaq-com	alex	1.41%	$ 49.63		0.71	129,674	$ 50.54	$ 49.15	$ 50.34	$ 55.50	$ 31.20	41,591,000	25.85	$ 2,064,161,330	2.5 %	$1.260000	$ 1.92	
optimum	alex	-1.41%	49.63 ( 4:04 pm edt)	50.46	-0.71	125,174	50.54	49.15	50.34	55.50	31.20	41.59m	36.0	2.1b	2.54	1.26	1.38	
paidcontent	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
pc-quote	alex	-1.41%	49.63	50.46	-0.71	130,796	50.54	49.15	50.34	55.50	31.20	42,185,996	36.47826	2,093,691,000		0.315		
personal-wealth-biz	alex	-1.41%	49.63	50.46	-0.71	130,796	50.54	49.15	50.34	55.50	31.20		26.30		2.50	1.26	1.914	
predictwallstreet	alex	-1.41%	49.63		-0.71	130,574												
raymond-james	alex	-1.41	49.63	50.46	-0.71	130,574	50.54	49.15	49.63	55.50	31.20		35.96				1.38	
renewable-energy-world	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
screamingmedia	alex	-1.41%	$	open: 50.46	-0.71	2,956	$50.54	$49.15	$50.34	$55.50	$31.20		27.26	$2.14b	2.54%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-1.41%	last trade: 49.63		change: -0.710								p/e ratio: 26.3					
smartmoney	alex	(-1.41%)	49.63	$50.46	-0.71	130,574	$50.54	$49.15	$50.34	$55.50	$31.20			2,093,700	2.50%	$0.32		
stocknod	alex	-1.410%	49.63 usd	50.46	-0.7100	130,574	50.54	49.15	50.34	55.50	30.80	41,591,465						
stockpickr	alex	-1.41%	$49.63 -0.71 | -1.41%	50.46	-0.71	130.57k	50.54	49.15	50.34	55.50	31.20							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-1.47%	49.60		-0.74													
streetinsider-com	alex	1.41%	49.63	$50.46	-0.71	130,574	$50.54	$49.15	$50.34	$55.50	$31.20		35.96				$1.38	
thecramerreport	alex		50.46	50.70	-0.56	297166	51.32	50.24										
thestree	alex	-1.41%	$49.63	50.46	-0.71	130574	50.54	49.15	50.34	-55.5	31.2	4.1591465e7		2.098705324e9				
tickerspy	alex	-1.41%	$49.63	50.46	-0.71	130,574	50.54	49.15	50.34	55.50	31.20		36.5	2.0b	2.50%	$0.32		
tmx-quotemedia	alex	-1.41%	49.630	50.460	-0.710	130,796	50.540	49.150	50.340	55.500	31.200	41,591,465	26.20	2,064,184,408	2.503	0.315 usd	1.92	
updown	alex	-1.41%	$49.63	$50.46	-$0.71	130,574	$50.54	$49.15	$50.34	$55.50	$31.20		26.02	$2.09b				
wallstreetsurvivor	alex	-1.41%	49.63	50.46	-0.71	130,574	50.54	49.15		55.50	31.91		26.20	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	1.41%	49.63	50.46	0.71	130,574	50.54	49.15	50.34	55.50	31.20		25.93	2.06b	2.50%	1.26	1.91	
ycharts-com	alex	-1.47%	49.60		-0.74					55.50	31.20		25.83	2.06b	2.54%		1.92	
zacks	alex	(-1.41%)	49.63		-0.71	vol.  130,574	50.54	49.15		55.50	31.20		36.48	2.09 b	2.50	1.26	1.38	
advfn	rgr	-1.87	23.04	23.55	-0.44	116786	23.581	22.89										
barchart	rgr	-1.87%	23.04	23.55	-0.44	116,786	23.58	22.89	23.48	23.95	12.52		15.92	$432.00 m	1.68%	$0.39	+1.45	
barrons	rgr	1.87%	23.04	23.55	-0.44	115,697	23.581	22.89				19.30 million		$441.02 million	1.68%	$0.1		
bloomberg	rgr	-1.874%	23.040	23.550	-0.440	116,786	23.581	22.890		24.05	12.66	18.871mil	15.890	434.788mil	1.410	0.097 regular cash	1.450	
boston-com	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
bostonmerchant	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
business-insider	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
chron	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
cio-com	rgr	-1.87%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000	16.00	435m	1.7	0.39		
cnn-money	rgr	-1.87%	23.04	23.55	-0.44	116,786	23.58	22.89	23.48				16.0	$434.8m	1.41%			
easystockalterts	rgr	-1.87%	23.04	23.55	-0.44	116786	23.58	22.89	23.48	24.05	12.66		16.00				1.44	
eresearch-fidelity-com	rgr	-1.87%	23.0400	23.5500	-0.4400	116,786	23.5810	22.8900	23.4800	24.0500	12.6600	18,871,000	16.19	$443.09m	1.65%	$0.097000		
finance-abc7-com	rgr	0.00%	23.04 usd		+0.00	0	23.04	23.04	23.04	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	0.00%	23.04 usd		+0.00	0	23.04	23.04	23.04	24.05	12.66	18,871,000						
financial-content	rgr	0.00%	23.04 usd		+0.00	0	23.04	23.04	23.04	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	0.0%	$23.04	0.00	0.00		0.00	0.00	23.04	24.05	12.66	19 mil	16.0	435 mil	1.4	0.32	1.44	
finviz	rgr	0.00%	23.04			0			23.04	-3.80%	84.15%	18.87m	15.89	434.76m		0.33	1.45	
fool	rgr	0%	$23.04	$0.00	0.00	0	$23.58	$22.89	$23.04	$24.05	$12.66		16.00	$434.79m	3.60%	0.39		
foxbusiness	rgr		$23.04		-0.44	116,786			$23.48									
google-finance	rgr	(-1.87%)	23.04	23.55	-0.44	116,786.00	23.58	22.89		24.05	12.66	18.87m	15.87	434.79m	1.41	0.10	1.45	
howthemarketworks	rgr	-1.874%	23.04	23.55	-0.44	115,697	23.581	22.89	23.48									
hpcwire	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
insidestocks	rgr	-1.87%	23.04	23.55	-0.44	115697	23.58	22.89					price earnings ratio: 15.78					
investopedia	rgr	-1.87 %	$23.04	23.55	-0.44				23.48									
investorguide	rgr	-1.92%	23.03	23.55	-0.45		23.581	22.93		24.05	12.66		16.20	434.6m			1.449	
marketintellisearch	rgr	-1.87 %	$23.04	$23.55	-0.44	119.20k	$23.58	$22.89	$23.48			18.87m	16.19	0.44b	1.38 %		1.45	
marketwatch	rgr	-1.87%	$23.04	open: 23.55	-0.44	2,089	$23.58	$22.89	$23.48	$24.05	$12.66		15.68	$441.02m	1.68%	0.10	1.47	
minyanville	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
msn-money	rgr	-1.87%	23.04	23.55	-0.44	116,786	23.58	22.89	23.48	24.05	12.66	18.87 mil	15.89	435.54 mil	1.41%	0.33	1.45	
nasdaq-com	rgr	1.87%	$ 23.04		0.44	116,786	$ 23.581	$ 22.89	$ 23.48	$ 24.05	$ 12.66	18,871,000	15.89	$ 434,787,840	1.65 %	$0.388000	$ 1.45	
optimum	rgr	-1.87%	23.04 ( 4:15 pm edt)	23.55	-0.44	116,786	23.58	22.89	23.48	24.05	12.66	18.87m	16.0	434.8m	1.68	0.39	1.44	
paidcontent	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
pc-quote	rgr	-1.87%	23.04	23.55	-0.44	116,786	23.581	22.89	23.48	24.05	12.66	19,231,385	16.1931	443,091,000		0.097		
personal-wealth-biz	rgr	-1.87%	23.04	23.55	-0.44	116,786	23.581	22.89	23.48	24.05	12.66		16.20		1.38	0.325	1.449	
predictwallstreet	rgr	-1.87%	23.04		-0.44	116,786												
raymond-james	rgr	-1.87	23.04	23.55	-0.44	116,786	23.58	22.89	23.04	24.05	12.66		15.67				1.47	
renewable-energy-world	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
screamingmedia	rgr	-1.87%	$	open: 23.55	-0.44	2,089	$23.58	$22.89	$23.48	$24.05	$12.66		15.68	$441.02m	1.68%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	-1.87%	last trade: 23.04		change: -0.440								p/e ratio: 16.2					
smartmoney	rgr	(-1.87%)	23.04	$23.55	-0.44	116,786	$23.58	$22.89	$23.48	$24.05	$12.66			443,100	1.66%	$0.10		
stocknod	rgr	-1.874%	23.04 usd	23.55	-0.4400	116,786	23.58	22.89	23.48	24.05	12.66	18,871,000						
stockpickr	rgr	-1.87%	$23.04 -0.44 | -1.87%	23.55	-0.44	116.79k	23.58	22.89	23.48	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	-1.87%	23.04		-0.44													
streetinsider-com	rgr	1.87%	23.04	$23.55	-0.44	116,786	$23.58	$22.89	$23.48	$24.05	$12.66		16.00				$1.44	
thecramerreport	rgr		23.08	22.95	+0.06	91731	23.505	22.95										
thestree	rgr	-1.87%	$23.04	23.55	-0.44	116786	23.58	22.89	23.48	-24.05	12.66	1.8871e7		4.3554268e8				
tickerspy	rgr	-1.87%	$23.04	23.55	-0.44	116,786	23.58	22.89	23.48	24.05	12.66		16.2	443.0m	1.65%	$0.10		
tmx-quotemedia	rgr	-1.87%	23.040	23.550	-0.440	116,786	23.581	22.890	23.480	24.050	12.660	18,871,000	16.30	434,787,840	1.684	0.097 usd	1.44	
updown	rgr	-1.87%	$23.04	$23.55	-$0.44	114,697	$23.58	$22.89	$23.48	$24.05	$12.66		15.95	$443m				
wallstreetsurvivor	rgr	-1.87%	23.04	23.55	-0.44	115,697	23.58	22.89		24.05	12.66		16.30	$443m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	1.87%	23.04	23.55	0.44	116,786	23.58	22.89	23.48	24.05	12.66		15.90	434.79m	1.70%	0.39	1.45	
ycharts-com	rgr	-1.87%	23.04		-0.44					24.05	12.66		15.89	432.00m	2.04%		1.45	
zacks	rgr	(-1.87%)	23.04		-0.44	vol.  116,786	23.58	22.89		24.05	12.66		16.19	443.09 m	1.65	0.39	1.45	
advfn	mlnk	-0.88	4.48	4.52	-0.04	83295	4.57	4.42										
barchart	mlnk	-0.88%	4.48	4.52	-0.04	91,453	4.57	4.42	4.52	6.41	4.20		0.00	$196.18 m			-1.51	
barrons	mlnk	0.88%	4.48	4.52	-0.04	81,991	4.57	4.42				44.10 million		$203.31 million				
bloomberg	mlnk	-0.885%	4.480	4.520	-0.040	83,295	4.570	4.420		6.41	4.20	43.816mil		196.294mil	20.388	0.913 special cash	-0.720	
boston-com	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
business-insider	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
chron	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
cio-com	mlnk	-0.88%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576		196m				
cnn-money	mlnk	-0.88%today&rsquo;s change	4.48data as of 3:59pm et	4.52	-0.04	69,327	4.57	4.42	4.52				nm	$196.3m				
easystockalterts	mlnk	-0.88%	4.48	4.52	-0.04	83095	4.57	4.42	4.52	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-0.88%	4.4800	4.5200	-0.0400	83,295	4.5700	4.4200	4.5200	7.4400	4.2000	43,816,000	nm	$198.05m				
finance-abc7-com	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	85,381	4.570	4.420	4.520	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	85,381	4.570	4.420	4.520	7.440	4.200	43,815,576						
financial-content	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	85,381	4.570	4.420	4.520	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-0.9%	$4.48	4.52	-0.04	85,381	4.57	4.42	4.52	7.44	4.20	44 mil		196 mil	0.0	0.00		
finviz	mlnk	-0.88%	4.48			85,381			4.52	-39.78%	6.67%	43.82m		196.31m			-1.51	
fool	mlnk	-0.88%	$4.48	$4.52	-0.04	85,381	$4.57	$4.42	$4.52	$7.44	$4.20		0.00	$196.29m				
foxbusiness	mlnk		$4.48		-0.04	85,381			$4.52									
google-finance	mlnk	(-0.88%)	4.48	4.52	-0.04	83,295.00	4.57	4.42		7.44	4.20	43.82m		196.29m	null	null	-1.51	
howthemarketworks	mlnk	-0.885%	4.48	4.52	-0.04	83,095	4.57	4.42	4.52									
hpcwire	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
insidestocks	mlnk	-0.88%	4.48	4.52	-0.04	85381	4.57	4.42										
investopedia	mlnk	-0.88 %	$4.48	4.52	-0.04				4.52									
investorguide	mlnk	-0.88%	4.48	4.51	-0.04		4.57	4.42		7.83	4.69			194.0m			-1.505	
marketintellisearch	mlnk	-0.88 %	$4.48	$4.51	-0.04	94.10k	$4.57	$4.42	$4.52			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	-0.88%	$4.48	open: 4.52	-0.04	3,390	$4.57	$4.42	$4.52	$7.44	$4.20			$203.31m		0.91		
minyanville	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
msn-money	mlnk	-0.88%	4.48	4.52	-0.04	83,295	4.57	4.42	4.52	7.44	4.20	43.82 mil	-3.01	196.73 mil			-1.51	
nasdaq-com	mlnk	0.88%	$ 4.48	$ 4.52	0.04	83,195	$ 4.57	$ 4.42	$ 4.52	$ 7.44	$ 4.20	43,793,000		$ 196,192,640			$ -1.51	
optimum	mlnk	-0.88%	4.48 ( 4:00 pm edt)	4.52	-0.04	82,291	4.57	4.42	4.52	7.44	4.20	43.82m		196.3m			-1.49	
paidcontent	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
pc-quote	mlnk	-0.89%	4.48	4.52	-0.04	85,381	4.57	4.42	4.52	7.44	4.20	44,207,210	-3.03356	198,048,000		0.9134		
personal-wealth-biz	mlnk	-0.88%	4.48	4.51	-0.04	85,381	4.57	4.42	4.52	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	-0.89%	4.48		-0.04	83,295												
raymond-james	mlnk	-0.88	4.48	4.52	-0.04	83,295	4.57	4.42	4.48	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
screamingmedia	mlnk	-0.88%	$	open: 4.52	-0.04	3,390	$4.57	$4.42	$4.52	$7.44	$4.20			$203.31m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-0.88%	last trade: 4.48		change: -0.040													
smartmoney	mlnk	(-0.88%)	4.48	$4.52	-0.04	83,295	$4.57	$4.42	$4.52	$7.44	$4.20			198,000	0.00%	$0.91		
stocknod	mlnk	-0.8850%	4.480 usd	4.520	-0.0400	83,095	4.570	4.420	4.520	7.440	4.200	43,815,576						
stockpickr	mlnk	-0.88%	$4.48 -0.04 | -0.88%	4.52	-0.04	83.30k	4.57	4.42	4.52	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	-0.89%	4.48		-0.04													
streetinsider-com	mlnk	0.88%	4.48	$4.52	-0.04	83,095	$4.57	$4.42	$4.52	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.49	4.50	-0.03	127282	4.51	4.42										
thestree	mlnk	-0.88%	$4.48	4.52	-0.04	83295	4.57	4.42	4.52	-7.44	4.2	4.3815576e7		1.96731936e8				
tickerspy	mlnk	-0.88%	$4.48	4.52	-0.04	82,591	4.57	4.42	4.52	7.44	4.20		-3.0	198.0m	0.00%	$0.91		
tmx-quotemedia	mlnk	-0.88%	4.480	4.520	-0.040	85,381	4.570	4.420	4.520	7.440	4.200	43,815,576		196,293,780			-1.49	
updown	mlnk	-0.88%	$4.48	$4.52	-$0.04	81,991	$4.57	$4.42	$4.52	$7.44	$4.20			$198m				
wallstreetsurvivor	mlnk	-0.88%	4.48	4.52	-0.04	83,095	4.57	4.42		7.44	4.20			$198m			-0.40	
yahoo-finance	mlnk	0.88%	4.48	4.51	0.04	83,295	4.57	4.42	4.52	7.44	4.20			194.00m			-1.51	
ycharts-com	mlnk	-0.88%	4.48		-0.04					7.44	4.20			196.18m	0.00%		-1.49	
zacks	mlnk	(-0.88%)	4.48		-0.04	vol.  83,295	4.57	4.42		7.44	4.20			198.05 m	0.00	0.00	-.28	
advfn	onxx	3.02	35.1	34.3	1.03	950584	35.3	33.73										
barchart	onxx	+3.02%	35.10	34.30	+1.03	950,584	35.30	33.73	34.07	45.90	20.00		0.00	$2.21 b			-1.94	
barrons	onxx	3.02%	35.10	34.30	+1.03	950,584	35.30	33.73				62.62 million		$2.32 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	3.023%	35.100	34.300	1.030	950,584	35.300	33.730		45.90	20.00	63.355mil		2,223.774mil			-0.390	
boston-com	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
bostonmerchant	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
business-insider	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
chron	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
cio-com	onxx	+3.02%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402		2b				
cnn-money	onxx	+3.02%	35.10	34.30	+1.03	948,284	35.30	33.73	34.07				nm	$2.2b				
easystockalterts	onxx	3.00%	35.10	34.30	+1.03	950584	35.30	33.73	34.07	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	3.02%	35.1000	34.3000	1.0300	950,584	35.3000	33.7300	34.0700	45.9000	20.0000	63,355,000	nm	$2.16b				
finance-abc7-com	onxx	0.00%	35.10 usd		+0.00	0	35.10	35.10	35.10	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	0.00%	35.10 usd		+0.00	0	35.10	35.10	35.10	45.90	20.00	63,355,402						
financial-content	onxx	0.00%	35.10 usd		+0.00	0	35.10	35.10	35.10	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	0.0%	$35.10	0.00	0.00		0.00	0.00	35.10	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	0.00%	35.10			0			35.10	-23.53%	75.50%	63.36m		2.22b			-1.94	
fool	onxx	0%	$35.10	$0.00	0.00	950,584	$35.30	$33.73	$35.10	$45.90	$20.00		0.00	$2.22b				
foxbusiness	onxx		$35.10		+1.03	950,584			$34.07									
google-finance	onxx	(3.02%)	35.10	34.30	+1.03	950,584.00	35.30	33.73		45.90	20.00	63.36m		2.22b			-1.94	
howthemarketworks	onxx	3.023%	35.1	34.3	1.03	947,559	35.3	33.73	34.07									
hpcwire	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
insidestocks	onxx	+3.02%	35.10	34.30	+1.03	950584	35.30	33.73					price earnings ratio: 175.50					
investopedia	onxx	+3.02 %	$35.10	34.30	+1.03				34.07									
investorguide	onxx	+3.02%	35.10	34.66	+1.03		35.30	33.73		45.90	19.54			2.224b			-1.941	
marketintellisearch	onxx	3.02 %	$35.10	$34.66	1.03	937.20k	$35.30	$33.73	$34.07			63.36m	0.00	2.16b	0.0 %		-1.94	
marketwatch	onxx	+3.02%	$35.10	open: 34.30	+1.03	8,042	$35.30	$33.73	$34.07	$45.90	$20.00			$2.32b				
minyanville	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
msn-money	onxx	+3.02%	35.10	34.30	+1.03	950,584	35.30	33.73	34.07	45.90	20.00	63.36 mil	-18.09	2.2 bil			-1.94	
nasdaq-com	onxx	3.02%	$ 35.10	$ 34.30	1.03	946,457	$ 35.30	$ 33.73	$ 34.07	$ 45.90	$ 20	63,355,000		$ 2,223,760,500			$ -1.94	
optimum	onxx	+3.02%	35.10 ( 4:30 pm edt)	34.30	+1.03	950,584	35.30	33.73	34.07	45.90	20.00	63.36m		2.2b			-1.94	
paidcontent	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
pc-quote	onxx	3.02%	35.1	34.3	1.03	950,584	35.3	33.73	34.07	45.90	20.00	61,495,869	-17.56186	2,158,505,000				
personal-wealth-biz	onxx	+3.02%	35.10	34.66		950,584	35.30	33.73	34.07	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	+3.02%	35.10		+1.03	950,584												
raymond-james	onxx	3.02	35.10	34.30	1.03	950,584	35.30	33.73	35.10	45.90	20.00						-1.94	
renewable-energy-world	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
screamingmedia	onxx	+3.02%	$	open: 34.30	+1.03	8,042	$35.30	$33.73	$34.07	$45.90	$20.00			$2.32b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	+3.02%	last trade: 35.10		change: 1.030													
smartmoney	onxx	(3.02%)	35.10	$34.30	1.03	950,584	$35.30	$33.73	$34.07	$45.90	$20.00			2,158,500	0.00%	$0.00		
stocknod	onxx	+3.023%	35.10 usd	34.30	+1.030	950,584	35.30	33.73	34.07	45.90	20.00	63,355,402						
stockpickr	onxx	3.02%	$35.10 1.03 | 3.02%	34.30	1.03	950.58k	35.30	33.73	34.07	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	3.11%	35.13		+1.06													
streetinsider-com	onxx	3.02%	35.10	$34.30	+1.03	950,584	$35.30	$33.73	$34.07	$45.90	$20.00						$-1.94	
thecramerreport	onxx		34.67	35.21	-1.06	1199970	35.62	34.07										
thestree	onxx	3.02%	$35.1	34.3	1.03	950584	35.3	33.73	34.07	-45.9	20.0	6.3355402e7		2.196531787e9				
tickerspy	onxx	3.02%	$35.10	34.30	+1.03	950,584	35.30	33.73	34.07	45.90	20.00		-17.6	2.1b	0.00%	$0.00		
tmx-quotemedia	onxx	3.02%	35.100	34.300	1.030	950,584	35.300	33.730	34.070	45.900	20.000	63,355,402		2,223,774,610			-1.94	
updown	onxx	3.02%	$35.10	$34.30	$1.03	942,542	$35.30	$33.73	$34.07	$45.90	$20.00			$2.15b				
wallstreetsurvivor	onxx	3.02%	35.10	34.30	1.03	947,559	35.30	33.73		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	3.02%	35.10	34.66	1.03	950,584	35.30	33.73	34.07	45.90	20.00			2.22b			-1.94	
ycharts-com	onxx	+3.11%	35.13		+1.06					45.90	20.00			2.21b	0.00%		-1.94	
zacks	onxx	(3.02%)	35.10		1.03	vol.  950,584	35.30	33.73		45.90				2.16 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
bostonmerchant	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
business-insider	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
chron	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
cio-com	spec	-1.61%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.88	+0.00	158742	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	-3.279%	0.5900 eur	0.6000	-0.0200	29,520	0.6000	0.5900	0.6100	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	-3.279%	0.5900 eur	0.6000	-0.0200	29,520	0.6000	0.5900	0.6100	0.8600	0.5900	36,619,505						
financial-content	spec	-3.279%	0.5900 eur	0.6000	-0.0200	29,520	0.6000	0.5900	0.6100	0.8600	0.5900	36,619,505						
fool	spec	0%	$20.01	$0.00	0.00	0	$20.02	$19.98	$20.01	$20.04	$11.16		19.10	$262.93m				
foxbusiness	spec		$20.01		+0.03	215,784			$19.98									
howthemarketworks	spec																	
hpcwire	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-3.16 %	$6.74	$6.98	-0.22	483.20k	$7.15	$6.70	$6.96						%			
marketwatch	spec	-1.61%	0.61	open: 0.61	-0.01	3,975	0.62	0.60	0.62	0.86	0.59			23.07m				
minyanville	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16		18.88					
paidcontent	spec	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	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	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	0.6200	0.8600	0.5900	36,619,505						
screamingmedia	spec	-1.61%		open: 0.61	-0.01	3,975	0.62	0.60	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	-1.613%	0.6100 eur	0.6100	-0.0100	3,975	0.6200	0.6000	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	$6.88		158,742	$20.01	$20.01	$20.01	$20.04	$11.16		19.06				$1.05	
thecramerreport	spec		0.00															
thestree	spec	0.15%	$20.01	19.98	0.03	215784	20.02	19.98	19.98	-20.04	11.16	1.3139845e7		2.65476192e8				
tickerspy	spec	0.00%	$20.01	19.98	0.00	283,543	20.02	19.98	20.01	20.04	11.16		18.8		0.00%	$0.00		
tmx-quotemedia	spec																	
updown	spec	0.00%	$20.01		$0.00	0			$20.01	$20.04	$11.16	13.14b	20.01	$263m			1.00	
wallstreetsurvivor	spec	-			-		- -											
ycharts-com	spec	+0.00%	20.01		+0.00					20.04	11.16							
zacks	spec					vol.  0												
advfn	qcor	-1.75	26.97	27.58	-0.48	773569	27.752	26.6										
barchart	qcor	-1.75%	26.97	27.58	-0.48	773,569	27.75	26.60	27.45	28.20	8.89		44.20	$1.68 b			+0.59	
barrons	qcor	1.75%	26.97	27.58	-0.48	773,569	27.752	26.60				64.74 million		$1.71 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	-1.749%	26.970	27.580	-0.480	773,569	27.752	26.600		28.20	8.89	61.655mil	44.950	1,662.824mil			0.600	
boston-com	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
bostonmerchant	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
business-insider	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
chron	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
cio-com	qcor	-1.75%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282	46.50	2b				
cnn-money	qcor	-1.75%	26.97	27.58	-0.48	773,569	27.75	26.60	27.45				46.5	$1.7b				
easystockalterts	qcor	-1.74%	26.97	27.58	-0.48	773569	27.75	26.60	27.45	28.20	8.89		46.50				0.58	
eresearch-fidelity-com	qcor	-1.75%	26.9700	27.5800	-0.4800	773,569	27.7520	26.6000	27.4500	28.2000	8.8900	61,675,000	46.53	$1.69b				
finance-abc7-com	qcor	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	28.20	8.890	61,675,282						
finance-abc7chicago-com	qcor	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	28.20	8.890	61,675,282						
financial-content	qcor	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	28.20	8.890	61,675,282						
finapps-forbes-com	qcor	0.0%	$26.97	0.00	0.00		0.00	0.00	26.97	28.20	8.89	62 mil	45.7	2 bil	0.0	0.00	0.59	
finviz	qcor	0.00%	26.97			0			26.97	-4.36%	203.37%	61.68m	45.71	1.66b			0.59	
fool	qcor	0%	$26.97	$0.00	0.00	0	$27.75	$26.60	$26.97	$28.20	$8.89		47.30	$1.66b				
foxbusiness	qcor		$26.97		-0.48	773,569			$27.45									
google-finance	qcor	(-1.75%)	26.97	27.58	-0.48	773,569.00	27.75	26.60		28.20	8.89	61.65m	45.61	1.66b			0.59	
howthemarketworks	qcor	-1.749%	26.97	27.58	-0.48	770,376	27.752	26.6	27.45									
hpcwire	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
insidestocks	qcor	-1.75%	26.97	27.58	-0.48	773569	27.75	26.60					price earnings ratio: 42.14					
investopedia	qcor	-1.75 %	$26.97	27.58	-0.48				27.45									
investorguide	qcor	-1.75%	26.97	27.59	-0.48		27.752	26.60		28.20	8.89		46.53	1.678b			0.59	
marketintellisearch	qcor	-1.75 %	$26.97	$27.59	-0.48	759.30k	$27.75	$26.60	$27.45			61.68m	46.53	1.69b	0.0 %		0.59	
marketwatch	qcor	-1.75%	$26.97	open: 27.58	-0.48	10,326	$27.75	$26.60	$27.45	$28.20	$8.89		45.87	$1.71b			0.59	
minyanville	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
msn-money	qcor	-1.75%	26.97	27.58	-0.48	773,569	27.75	26.60	27.45	28.20	8.89	61.68 mil	45.71	1.66 bil			0.59	
nasdaq-com	qcor	1.75%	$ 26.97	$ 27.58	0.48	773,469	$ 27.752	$ 26.60	$ 27.45	$ 28.20	$ 8.89	61,675,000	45.71	$ 1,663,374,750			$ 0.59	
optimum	qcor	-1.75%	26.97 ( 4:30 pm edt)	27.58	-0.48	773,569	27.75	26.60	27.45	28.20	8.89	61.68m	46.5	1.7b			0.58	
paidcontent	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
pc-quote	qcor	-1.75%	26.97	27.58	-0.48	773,569	27.752	26.6	27.45	28.20	8.89	62,798,109	46.52542	1,693,665,000				
personal-wealth-biz	qcor	-1.75%	26.97	27.59	-0.48	773,569	27.752	26.60	27.45	28.20	8.89		46.53			0.00	0.59	
predictwallstreet	qcor	-1.75%	26.97		-0.48	773,569												
raymond-james	qcor	-1.75	26.97	27.58	-0.48	773,569	27.75	26.60	26.97	28.20	8.89		43.50				0.62	
renewable-energy-world	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
screamingmedia	qcor	-1.75%	$	open: 27.58	-0.48	10,326	$27.75	$26.60	$27.45	$28.20	$8.89		45.87	$1.71b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	-1.75%	last trade: 26.97		change: -0.480								p/e ratio: 46.53					
smartmoney	qcor	(-1.75%)	26.97	$27.58	-0.48	773,569	$27.75	$26.60	$27.45	$28.20	$8.89			1,693,000	0.00%	$0.00		
stocknod	qcor	-1.749%	26.97 usd	27.58	-0.4800	773,569	27.75	26.60	27.45	28.20	8.890	61,675,282						
stockpickr	qcor	-1.75%	$26.97 -0.48 | -1.75%	27.58	-0.48	773.57k	27.75	26.60	27.45	28.20	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	-1.78%	26.96		-0.49													
streetinsider-com	qcor	1.75%	26.97	$27.58	-0.48	773,569	$27.75	$26.60	$27.45	$28.20	$8.89		46.50				$0.58	
thecramerreport	qcor		26.96	26.73	+0.04	659670	27.32	26.19										
thestree	qcor	-1.75%	$26.97	27.58	-0.48	773569	27.75	26.6	27.45	-28.2	8.89	6.1675282e7		1.662765603e9				
tickerspy	qcor	-1.75%	$26.97	27.58	-0.48	773,569	27.75	26.60	27.45	28.20	8.89		46.5	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	-1.75%	26.970	27.580	-0.480	773,569	27.752	26.600	27.450	28.200	8.890	61,675,282	47.30	1,663,382,356			0.58	
updown	qcor	-1.75%	$26.97	$27.58	-$0.48	763,243	$27.75	$26.60	$27.45	$28.20	$8.89		44.41	$1.69b				
wallstreetsurvivor	qcor	-1.75%	26.97	27.58	-0.48	770,376	27.75	26.60		28.20	9.33		47.30	$2b			0.54	
yahoo-finance	qcor	1.75%	26.97	27.59	0.48	773,569	27.75	26.60	27.45	28.20	8.89		45.71	1.68b			0.59	
ycharts-com	qcor	-1.79%	26.96		-0.49					28.20	8.89		45.69	1.68b	0.00%		0.59	
zacks	qcor	(-1.75%)	26.97		-0.48	vol.  773,569	27.75	26.60		28.20	8.89		45	1.69 b	0.00	0.00	.61	
advfn	rev	2.13	19.19	18.93	0.4	245080	19.3	18.84										
barchart	rev	+2.13%	19.19	18.98	+0.40	245,080	19.30	18.84	18.79	19.30	8.97		13.01	$1.00 b			+6.41	
barrons	rev	2.13%	19.19	18.93	+0.40	244,564	19.30	18.84				52.30 million		$977.78 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	2.129%	19.190	18.930	0.400	245,080	19.300	18.840		19.30	9.22	49.051mil	13.420	995.999mil			1.430	
boston-com	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
bostonmerchant	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
business-insider	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
chron	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
cio-com	rev	+2.13%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628	2.994	941m				
cnn-money	rev	+2.13%	19.19	18.93	+0.40	245,080	19.30	18.84	18.79				3.0	$941.3m				
easystockalterts	rev	2.11%	19.19	18.93	+0.40	245080	19.30	18.84	18.79	19.30	9.22		2.99				6.41	
eresearch-fidelity-com	rev	2.13%	19.1900	18.9300	0.4000	245,080	19.3000	18.8400	18.7900	19.3000	9.2200	52,176,000	2.93	$980.39m				
finance-abc7-com	rev	-0.7817%	19.04 usd	19.33	-0.1500	11,052	19.33	19.04	19.19	19.30	9.220	49,050,628						
finance-abc7chicago-com	rev	-0.7817%	19.04 usd	19.33	-0.1500	11,052	19.33	19.04	19.19	19.30	9.220	49,050,628						
financial-content	rev	-0.7817%	19.04 usd	19.33	-0.1500	11,052	19.33	19.04	19.19	19.30	9.220	49,050,628						
finapps-forbes-com	rev	-0.8%	$19.04	19.33	-0.15	11,052	19.33	19.04	19.19	19.30	9.22	52 mil	3.0	993 mil	0.0	0.00	6.41	
finviz	rev	0.00%	19.19			0			19.19	-0.57%	108.13%	52.18m	2.99	1.00b			6.41	
fool	rev	0%	$19.19	$0.00	0.00	0	$19.30	$18.84	$19.19	$19.30	$9.22		2.90	$1.00b				
foxbusiness	rev		$19.19		+0.40	245,080			$18.79									
google-finance	rev	(2.13%)	19.19	18.93	+0.40	245,080.00	19.30	18.84		19.30	9.22	51.90m	2.99	996.00m			6.41	
howthemarketworks	rev	2.129%	19.19	18.93	0.4	244,564	19.3	18.84	18.79									
hpcwire	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
insidestocks	rev	+2.13%	19.19	18.98	+0.40	244564	19.30	18.84					price earnings ratio: 15.35					
investopedia	rev	+2.13 %	$19.19	18.93	+0.40				18.79									
investorguide	rev	+2.18%	19.20	18.93	+0.41		19.26	18.84		19.30	9.22		2.93	1.002b			6.416	
marketintellisearch	rev	2.13 %	$19.19	$18.93	0.40	246.40k	$19.30	$18.84	$18.79			52.18m	2.93	0.98b	0.0 %		6.41	
marketwatch	rev	+2.13%	$19.19	open: 18.93	+0.40	516	$19.30	$18.84	$18.79	$19.30	$9.22		2.99	$977.78m			6.41	
minyanville	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
msn-money	rev	+2.13%	19.19	18.93	+0.40	245,080	19.30	18.84	18.79	19.30	9.22	52.18 mil	2.99	963.68 mil			6.42	
nasdaq-com	rev	2.13%	$ 19.19		0.40	244,980	$ 19.30	$ 18.84	$ 18.79	$ 19.30	$ 9.22	49,051,000	2.99	$ 941,288,690			$ 6.41	
optimum	rev	+2.13%	19.19 ( 4:15 pm edt)	18.93	+0.40	245,080	19.30	18.84	18.79	19.30	9.22	49.05m	3.0	941.3m			6.41	
paidcontent	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
pc-quote	rev	2.13%	19.19	18.93	0.40	245,080	19.3	18.84	18.79	19.30	9.22	48,028,572	2.93136	921,668,000				
personal-wealth-biz	rev	+2.13%	19.19	18.93		245,080	19.30	18.84	18.79	19.30	9.22		2.93			0.00	6.416	
predictwallstreet	rev	+2.13%	19.19		+0.40	245,080												
raymond-james	rev	2.13	19.19	18.93	0.40	245,080	19.30	18.84	19.19	19.30	9.22		2.97				6.46	
renewable-energy-world	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
screamingmedia	rev	+2.13%	$	open: 18.93	+0.40	516	$19.30	$18.84	$18.79	$19.30	$9.22		2.99	$977.78m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+2.13%	last trade: 19.19		change: 0.400								p/e ratio: 2.93					
smartmoney	rev	(2.13%)	19.19	$18.93	0.40	245,080	$19.30	$18.84	$18.79	$19.30	$9.22			921,700	0.00%	$0.00		
stocknod	rev	+2.129%	19.19 usd	18.93	+0.4000	245,080	19.30	18.84	18.79	19.30	9.220	49,050,628						
stockpickr	rev	2.13%	$19.19 0.40 | 2.13%	18.93	0.40	245.08k	19.30	18.84	18.79	19.30	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	2.08%	19.18		+0.39													
streetinsider-com	rev	2.13%	19.19	$18.93	+0.40	245,080	$19.30	$18.84	$18.79	$19.30	$9.22		2.99				$6.41	
thecramerreport	rev		18.47	18.33	-0.12	119018	18.90	18.25										
thestree	rev	2.13%	$19.19	18.93	0.4	245080	19.3	18.84	18.79	-19.3	9.22	5.2175628e7		9.05965099e8				
tickerspy	rev	2.13%	$19.19	18.93	+0.40	245,080	19.30	18.84	18.79	19.30	9.22		2.9	980.3m	0.00%	$0.00		
tmx-quotemedia	rev	2.13%	19.190	18.930	0.400	245,080	19.300	18.840	18.790	19.300	9.220	52,175,628	2.90	1,001,250,301			6.42	
updown	rev	2.13%	$19.19	$18.93	$0.40	244,564	$19.30	$18.84	$18.79	$19.30	$9.22		2.91	$980m				
wallstreetsurvivor	rev	2.13%	19.19	18.93	0.40	244,564	19.30	18.84		19.30	9.22		2.90	$922m			6.26	
yahoo-finance	rev	2.13%	19.19	18.93	0.40	245,080	19.30	18.84	18.79	19.30	9.22		2.99	1.00b			6.42	
ycharts-com	rev	+2.08%	19.18		+0.39					19.30	9.22		2.99	1.00b	0.00%		6.42	
zacks	rev	(2.13%)	19.19		0.40	vol.  245,080	19.30	18.84		19.30	9.22		13.23	980.39 m	0.00	0.00	1.42	
advfn	bmc	-2.39	52.62	53.97	-1.29	1621841	54.27	52.45										
barchart	bmc	-2.39%	52.62	53.97	-1.29	1,284,599	54.27	52.45	53.91	56.55	34.47		21.99	$9.40 b			+2.47	
barrons	bmc	2.39%	52.62	53.97	-1.29	1.618m	54.27	52.45				182.40 million		$9.88 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-2.393%	52.620	53.970	-1.290	1,621,841	54.270	52.450		56.55	34.47	176.858mil	23.596	9,306.268mil			2.230	
boston-com	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
bostonmerchant	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
business-insider	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
chron	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
cio-com	bmc	-2.39%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067	21.05	9b				
cnn-money	bmc	-2.39%	52.62	53.97	-1.29	1,611,484	54.27	52.45	53.91				21.0	$9.3b				
easystockalterts	bmc	-2.39%	52.62	53.97	-1.29	1581914	54.27	52.45	53.91	56.55	34.47		21.05				2.50	
eresearch-fidelity-com	bmc	-2.39%	52.6200	53.9700	-1.2900	1,621,841	54.2700	52.4500	53.9100	56.5500	34.4700	175,929,000	21.56	$9.48b				
finance-abc7-com	bmc	-2.393%	52.62 usd	53.97	-1.290	1,631,519	54.27	52.45	53.91	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-2.393%	52.62 usd	53.97	-1.290	1,631,519	54.27	52.45	53.91	56.55	34.47	175,929,067						
financial-content	bmc	-2.393%	52.62 usd	53.97	-1.290	1,631,519	54.27	52.45	53.91	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-2.4%	$52.62	53.97	-1.29	1,631,519	54.27	52.45	53.91	56.55	34.47	176 mil	21.0	9 bil	0.0	0.00	2.50	
finviz	bmc	-2.39%	52.62			1,631,519			53.91	-6.95%	52.65%	175.93m	21.05	9.26b			2.50	
fool	bmc	-2.39%	$52.62	$53.97	-1.29	1,631,319	$54.27	$52.45	$53.91	$56.55	$34.47		21.60	$9.31b				
foxbusiness	bmc		$52.62		-1.29	1,623,641			$53.91									
google-finance	bmc	(-2.39%)	52.62	53.97	-1.29	1.62m	54.27	52.45		56.55	34.47	175.93m	21.05	9.26b			2.50	
howthemarketworks	bmc	-2.393%	52.62	53.97	-1.29	1,617,841	54.27	52.45	53.91									
hpcwire	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
insidestocks	bmc	-2.39%	52.62	53.97	-1.29	1254264	54.27	52.45					price earnings ratio: 17.48					
investopedia	bmc	-2.37 %	$52.63	53.97	-1.28				53.91									
investorguide	bmc	-2.39%	52.62	53.85	-1.29		54.27	52.45		55.24	34.24		21.56	9.306b			2.50	
marketintellisearch	bmc	-2.39 %	$52.62	$53.97	-1.29	1598.70k	$54.27	$52.45	$53.91			175.93m	21.56	9.48b	0.0 %		2.50	
marketwatch	bmc	-2.39%	$53.06	open: 53.97	-1.29	9,376	$54.27	$52.45	$53.91	$56.55	$34.47		21.03	$9.88b			2.50	
minyanville	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
msn-money	bmc	-2.39%	52.62	53.97	-1.29	1.62 mil	54.27	52.45	53.91	56.55	34.47	175.93 mil	15.85	9.52 bil			2.50	
nasdaq-com	bmc	2.39%	$ 52.62	$ 53.97	1.29	1,620,341	$ 54.27	$ 52.45	$ 53.91	$ 56.55	$ 34.47	176,858,000	21.3	$ 9,306,267,960			$ 2.47	
optimum	bmc	-2.37%	52.63 ( 3:54 pm edt)	53.97	-1.28	1,460,081	54.27	52.45	53.91	56.55	34.47	175.93m	21.1	9.3b			2.50	
paidcontent	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
pc-quote	bmc	-2.39%	52.62	53.97	-1.29	1,627,797	54.27	52.45	53.91	56.55	34.47	180,241,961	16.23795	9,484,332,000				
personal-wealth-biz	bmc	-2.39%	52.62	53.85	-1.29	1,623,541	54.27	52.45	53.91	55.24	34.24		21.56			0.00	2.50	
predictwallstreet	bmc	-2.39%	52.62		-1.29	1,621,841												
raymond-james	bmc	-2.39	52.62	53.97	-1.29	1,621,841	54.27	52.45	52.62	56.55	34.47		20.64				2.55	
renewable-energy-world	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
screamingmedia	bmc	-2.39%	$	open: 53.97	-1.29	9,376	$54.27	$52.45	$53.91	$56.55	$34.47		21.03	$9.88b			2.50	
scroli	bmc	-2.39%	bmc 52.62	53.97	-1.29	1,408,825	54.27	52.45	53.91	56.55	34.47		21.05				2.50	
simple-stock-quotes	bmc	-2.39%	last trade: 52.62		change: -1.290								p/e ratio: 21.56					
smartmoney	bmc	(-2.39%)	52.62	$53.97	-1.29	1,621,841	$54.27	$52.45	$53.91	$56.55	$34.47			9,484,300	0.00%	$0.00		
stocknod	bmc	-2.393%	52.62 usd	53.97	-1.290	1,617,941	54.27	52.45	53.91	56.55	34.47	175,929,067						
stockpickr	bmc	-2.39%	$52.62 -1.29 | -2.39%	53.97	-1.29	1.62m	54.27	52.45	53.91	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-2.37%	52.63		-1.28													
streetinsider-com	bmc	2.39%	52.62	$53.97	-1.29	1,581,914	$54.27	$52.45	$53.91	$56.55	$34.47		21.05				$2.50	
thecramerreport	bmc		54.09	55.29	-1.10	1488251	55.30	54.07										
thestree	bmc	-2.39%	$52.62	53.97	-1.29	1617867	54.27	52.45	53.91	-56.55	34.47	1.76858e8		9.516003234e9				
tickerspy	bmc	-2.39%	$52.62	53.97	-1.29	1,621,741	54.27	52.45	53.91	56.55	34.47		16.2	9.5b	0.00%	$0.00		
tmx-quotemedia	bmc	-2.39%	52.620	53.970	-1.290	1,623,641	54.270	52.450	53.910	56.550	34.470	176,858,000	21.60	9,306,267,960			2.50	
updown	bmc	-2.39%	$52.62	$53.97	-$1.29	1,617,767	$54.27	$52.45	$53.91	$56.55	$34.47		21.14	$9.53b				
wallstreetsurvivor	bmc	-2.39%	52.62	53.97	-1.29	1,617,841	54.27	52.45		56.55	34.47		21.60	$9b			2.50	
yahoo-finance	bmc	2.39%	52.62	53.85	1.29	1,621,741	54.27	52.45	53.91	56.55	34.47		21.05	9.31b			2.50	
ycharts-com	bmc	-2.37%	52.63		-1.28					56.55	34.47		21.05	9.40b	0.00%		2.50	
zacks	bmc	(-2.39%)	52.62		-1.29	vol.  1,621,841	54.27	52.45		56.55	34.47		21.92	9.48 b	0.00	0.00	2.46	
advfn	bmi	-1.13	36.87	37.31	-0.42	118599	37.64	36.77										
barchart	bmi	-1.13%	36.87	37.31	-0.42	118,599	37.64	36.77	37.29	45.15	33.85		20.79	$554.89 m	1.52%	$0.56	+1.77	
barrons	bmi	1.13%	36.87	37.31	-0.42	117,726	37.64	36.77				15.01 million		$568.74 million	1.52%	$0.14		
bloomberg	bmi	-1.126%	36.870	37.310	-0.420	118,599	37.640	36.770		45.49	33.98	15.054mil	21.190	555.042mil	1.518	0.140 regular cash	1.740	
boston-com	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
bostonmerchant	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
business-insider	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
chron	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
cio-com	bmi	-1.13%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022	20.83	555m	1.5	0.56		
cnn-money	bmi	-1.13%	36.87	37.31	-0.42	118,599	37.64	36.77	37.29				20.8	$555.0m	1.52%			
easystockalterts	bmi	-1.13%	36.87	37.31	-0.42	118599	37.64	36.77	37.29	45.49	33.98		20.83				1.77	
eresearch-fidelity-com	bmi	-1.13%	36.8700	37.3100	-0.4200	118,599	37.6400	36.7700	37.2900	45.4900	33.9800	15,054,000	21.07	$561.36m	1.50%	$0.140000		
finance-abc7-com	bmi	+0.4340%	37.03 usd	37.03	+0.1600	14,235	37.03	37.03	36.87	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+0.4340%	37.03 usd	37.03	+0.1600	14,235	37.03	37.03	36.87	45.49	33.98	15,054,022						
financial-content	bmi	+0.4340%	37.03 usd	37.03	+0.1600	14,235	37.03	37.03	36.87	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	0.4%	$37.03	37.03	0.16	14,235	37.03	37.03	36.87	45.49	33.98	15 mil	20.9	557 mil	1.5	0.56	1.77	
finviz	bmi	0.43%	37.03			14,235			36.87	-17.98%	9.40%	15.05m	20.83	554.89m		0.56	1.77	
fool	bmi	+0.43%	$37.03	$37.03	0.16	14,235	$37.03	$37.03	$36.87	$45.49	$33.98		20.80	$557.45m	1.30%	0.56		
foxbusiness	bmi		$36.87		-0.42	118,599			$37.29									
google-finance	bmi	(-1.13%)	36.87	37.31	-0.42	118,599.00	37.64	36.77		45.49	33.98	15.05m	20.85	555.04m	1.52	0.14	1.77	
howthemarketworks	bmi	-1.126%	36.87	37.31	-0.42	116,626	37.64	36.77	37.29									
hpcwire	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
insidestocks	bmi	-1.13%	36.87	37.31	-0.42	117726	37.64	36.77					price earnings ratio: 20.83					
investopedia	bmi																	
investorguide	bmi	-1.13%	36.87	37.31	-0.42		37.64	36.77		45.49	33.98		21.08	555.0m			1.769	
marketintellisearch	bmi	-1.13 %	$36.87	$37.31	-0.42	121.30k	$37.64	$36.77	$37.29			15.05m	21.07	0.56b	1.5 %		1.77	
marketwatch	bmi	-1.13%	$36.87	open: 37.31	-0.42	473	$37.64	$36.77	$37.29	$45.49	$33.98		20.90	$568.74m	1.52%	0.14	1.76	
minyanville	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
msn-money	bmi	-1.13%	36.87	37.31	-0.42	118,599	37.64	36.77	37.29	45.49	33.98	15.05 mil	20.83	553.99 mil	1.52%	0.56	1.77	
nasdaq-com	bmi	1.13%	$ 36.87		0.42	118,599	$ 37.64	$ 36.77	$ 37.29	$ 45.49	$ 33.98	15,054,000	20.83	$ 555,040,980	1.5 %	$0.560000	$ 1.77	
optimum	bmi	-1.13%	36.87 ( 4:15 pm edt)	37.31	-0.42	118,599	37.64	36.77	37.29	45.49	33.98	15.05m	20.8	555.0m	1.52	0.56	1.77	
paidcontent	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
pc-quote	bmi	-1.13%	36.87	37.31	-0.42	118,599	37.64	36.77	37.29	45.49	33.98	15,225,487	21.0678	561,364,000		0.14		
personal-wealth-biz	bmi	-1.13%	36.87	37.31	-0.42	118,599	37.64	36.77	37.29	45.49	33.98		21.08		1.50	0.56	1.769	
predictwallstreet	bmi	-1.13%	36.87		-0.42	118,599												
raymond-james	bmi	-1.13	36.87	37.31	-0.42	118,599	37.64	36.77	36.87	45.49	33.98		20.60				1.79	
renewable-energy-world	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
screamingmedia	bmi	-1.13%	$	open: 37.31	-0.42	473	$37.64	$36.77	$37.29	$45.49	$33.98		20.90	$568.74m	1.52%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	-1.13%	last trade: 36.87		change: -0.420								p/e ratio: 21.08					
smartmoney	bmi	(-1.13%)	36.87	$37.31	-0.42	118,599	$37.64	$36.77	$37.29	$45.49	$33.98			561,400	1.50%	$0.14		
stocknod	bmi	-1.126%	36.87 usd	37.31	-0.4200	118,599	37.64	36.77	37.29	45.49	33.98	15,054,022						
stockpickr	bmi	-1.13%	$36.87 -0.42 | -1.13%	37.31	-0.42	118.60k	37.64	36.77	37.29	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	-1.15%	36.86		-0.43													
streetinsider-com	bmi	1.13%	36.87	$37.31	-0.42	118,599	$37.64	$36.77	$37.29	$45.49	$33.98		20.83				$1.77	
thecramerreport	bmi		36.80	36.28	+0.29	61754	37.01	36.19										
thestree	bmi	-1.13%	$36.87	37.31	-0.42	118599	37.64	36.77	37.29	-45.49	33.98	1.5054022e7		5.5398801e8				
tickerspy	bmi	-1.13%	$36.87	37.31	-0.42	118,599	37.64	36.77	37.29	45.49	33.98		21.1	561.3m	1.50%	$0.14		
tmx-quotemedia	bmi	-1.13%	36.870	37.310	-0.420	118,599	37.640	36.770	37.290	45.490	33.980	15,054,022	21.10	555,041,791	1.519	0.140 usd	1.77	
updown	bmi	-1.13%	$36.87	$37.31	-$0.42	117,726	$37.64	$36.77	$37.29	$45.49	$33.98		20.94	$561m				
wallstreetsurvivor	bmi	-1.13%	36.87	37.31	-0.42	116,626	37.64	36.77		45.49	33.98		21.10	$561m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	1.13%	36.87	37.31	0.42	118,599	37.64	36.77	37.29	45.49	33.98		20.84	555.04m	1.50%	0.56	1.77	
ycharts-com	bmi	-1.15%	36.86		-0.43					45.49	33.98		20.82	554.74m	1.52%		1.77	
zacks	bmi	(-1.13%)	36.87		-0.42	vol.  118,599	37.64	36.77		45.49	33.98		21.07	561.36 m	1.50	0.56	1.77	
advfn	qcom	-2.09	54.92	56.1	-1.17	18988485	56.44	54.29										
barchart	qcom	-2.09%	54.92	56.14	-1.17	17,078,325	56.44	54.29	56.09	59.61	35.17		22.70	$90.27 b	1.52%	$0.86	+2.30	
barrons	qcom	2.09%	54.92	56.10	-1.17	18.969m	56.44	54.29				1.66 billion		$99.10 billion	1.57%	$0.22		
bloomberg	qcom	-2.086%	54.920	56.100	-1.170	18,988,485	56.440	54.290		59.84	35.74	1,669.532mil	20.341	91,690.700mil	1.434	0.215 regular cash	2.700	
boston-com	qcom	-2.086%	54.92 usd	56.10	-1.170	18,975,136	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
bostonmerchant	qcom	-2.086%	54.92 usd	56.10	-1.170	18,975,136	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
business-insider	qcom	-2.086%	54.92 usd	56.10	-1.170	18,975,136	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
chron	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
cio-com	qcom	-2.09%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005	23.88	92b	1.4	0.86		
cnn-money	qcom	-2.09%	54.92	56.10	-1.17	18,986,185	56.44	54.29	56.09				23.9	$91.7b	1.57%			
easystockalterts	qcom	-2.09%	54.92	56.10	-1.17	18972636	56.44	54.29	56.09	59.84	35.34		23.88				2.30	
eresearch-fidelity-com	qcom	-2.09%	54.9200	56.1000	-1.1700	18,986,585	56.4400	54.2900	56.0900	59.8400	35.7400	1,669,532,000	24.39	$93.64b	1.53%	$0.215000		
finance-abc7-com	qcom	-2.086%	54.92 usd	56.10	-1.170	19,160,219	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
finance-abc7chicago-com	qcom	-2.086%	54.92 usd	56.10	-1.170	19,160,219	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
financial-content	qcom	-2.086%	54.92 usd	56.10	-1.170	19,160,219	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
finapps-forbes-com	qcom	-2.1%	$54.92	56.10	-1.17	19,160,219	56.44	54.29	56.09	59.84	35.74	1.67 bil	23.9	92 bil	1.6	0.86	2.30	
finviz	qcom	-2.09%	54.92			19,107,112			56.09	-7.87%	56.17%	1.67b	23.88	91.69b		0.86	2.30	
fool	qcom	-2.09%	$54.92	$56.10	-1.17	19,081,513	$56.44	$54.29	$56.09	$59.84	$35.74		24.60	$91.69b	1.70%	0.86		
foxbusiness	qcom		$54.92		-1.17	19,048,737			$56.09									
google-finance	qcom	(-2.09%)	54.92	56.10	-1.17	18.99m	56.44	54.29		59.84	35.74	1.67b	23.86	91.69b	1.57	0.22	2.30	
howthemarketworks	qcom	-2.086%	54.92	56.1	-1.17	18,973,236	56.44	54.29	56.09									
hpcwire	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
insidestocks	qcom	-2.09%	54.92	56.14	-1.17	16753439	56.44	54.29					price earnings ratio: 18.74					
investopedia	qcom	-2.12 %	$54.90	56.10	-1.19				56.09									
investorguide	qcom	-2.09%	54.92	56.16	-1.17		56.44	54.29		59.84	35.74		24.34	91.691b			2.304	
marketintellisearch	qcom	-2.05 %	$54.94	$56.14	-1.15	19361.80k	$56.44	$54.29	$56.09			1669.53m	24.39	93.64b	1.53 %		2.30	
marketwatch	qcom	-2.09%	$55.08	open: 56.10	-1.17	74,335	$56.44	$54.29	$56.09	$59.84	$35.74		24.40	$99.10b	1.57%	0.22	2.25	
minyanville	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
msn-money	qcom	-2.09%	54.92	56.10	-1.17	18.99 mil	56.44	54.29	56.09	59.84	35.74	1.67 bil	23.88	94.36 bil	1.52%	0.86	2.30	
nasdaq-com	qcom	2.09%	$ 54.92	$ 56.14	1.17	18,968,737	$ 56.44	$ 54.29	$ 56.09	$ 59.84	$ 35.74	1,669,532,000	23.88	$ 91,690,697,440	1.53 %	$0.860000	$ 2.30	
optimum	qcom	-2.12%	54.90 ( 4:00 pm edt)	56.10	-1.19	18,610,798	56.44	54.29	56.09	59.84	35.34	1.67b	23.9	91.7b	1.57	0.86	2.30	
paidcontent	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
pc-quote	qcom	-2.09%	54.92	56.1	-1.17	19,048,737	56.44	54.29	56.09	59.84	35.74	1,705,099,235	24.38696	93,644,050,000		0.215		
personal-wealth-biz	qcom	-2.09%	54.92	56.16	-1.17	19,047,336	56.44	54.29	56.09	59.84	35.74		24.34		1.40	0.785	2.304	
predictwallstreet	qcom	-2.91%	54.46		-1.63	10,388,258												
raymond-james	qcom	-2.09	54.92	56.10	-1.17	18,986,585	56.44	54.29	54.92	59.84	35.74		23.57				2.33	
renewable-energy-world	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
screamingmedia	qcom	-2.09%	$	open: 56.10	-1.17	74,332	$56.44	$54.29	$56.09	$59.84	$35.74		24.40	$99.10b	1.57%	0.22	2.25	
scroli	qcom	-2.09%	qcom 54.92	56.10	-1.17	17,558,271	56.44	54.29	56.09	59.84	35.74		23.86				2.30	
simple-stock-quotes	qcom	-2.09%	last trade: 54.92		change: -1.170								p/e ratio: 24.34					
smartmoney	qcom	(-2.09%)	54.92	$56.10	-1.17	18,986,585	$56.44	$54.29	$56.09	$59.84	$35.74			93,644,100	1.53%	$0.22		
stocknod	qcom	-2.086%	54.92 usd	56.10	-1.170	18,973,236	56.44	54.29	56.09	59.84	34.51	1,669,532,005						
stockpickr	qcom	-2.09%	$54.92 -1.17 | -2.09%	56.10	-1.17	18.99m	56.44	54.29	56.09	59.84	35.74							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	-2.10%	54.91		-1.18													
streetinsider-com	qcom	2.09%	54.92	$56.10	-1.17	18,972,636	$56.44	$54.29	$56.09	$59.84	$35.34		23.88				$2.30	
thecramerreport	qcom		56.52	58.28	-1.72	22928838	58.59	56.21										
thestree	qcom	-2.09%	$54.92	56.1	-1.17	18986185	56.44	54.29	56.09	-59.84	35.74	1.669532005e9		9.4361948923e10				
tickerspy	qcom	-2.09%	$54.92	56.10	-1.17	18,986,185	56.44	54.29	56.09	59.84	35.74		24.4	93.6b	1.53%	$0.21		
tmx-quotemedia	qcom	-2.09%	54.920	56.100	-1.170	19,048,737	56.440	54.290	56.090	59.840	35.740	1,669,532,005	24.40	91,690,697,715	1.533	0.215 usd	2.30	
updown	qcom	-2.09%	$54.92	$56.14	-$1.17	18,968,381	$56.44	$54.29	$56.09	$59.84	$35.74		25.58	$93.64b				
wallstreetsurvivor	qcom	-2.09%	54.92	56.10	-1.17	18,973,236	56.44	54.29		59.84	37.45		24.40	$94b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	2.09%	54.92	56.16	1.17	18,985,185	56.44	54.29	56.09	59.84	35.74		23.84	91.69b	1.50%	0.86	2.30	
ycharts-com	qcom	-2.10%	54.91		-1.18					59.84	35.34		23.87	90.26b	1.53%		2.30	
zacks	qcom	(-2.09%)	54.92		-1.17	vol.  18,986,585	56.44	54.29		59.84	35.34		22.53	93.64 b	1.53	0.86	2.49	
advfn	fmbi	-2.67	12.05	12.45	-0.33	251903	12.45	12.0										
barchart	fmbi	-2.67%	12.05	12.45	-0.33	251,903	12.45	12.00	12.38	13.47	9.24		0.00	$898.21 m	0.33%	$0.04	-0.24	
barrons	fmbi	2.67%	12.05	12.45	-0.33	251,585	12.45	12.00				72.42 million		$954.09 million	0.33%	$0.01		
bloomberg	fmbi	-2.666%	12.050	12.450	-0.330	251,903	12.450	12.000		13.48	9.26	74.537mil		898.176mil	0.332	0.010 regular cash	-0.240	
boston-com	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,903	12.45	12.00	12.38	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,903	12.45	12.00	12.38	13.48	9.260	74,537,461						
business-insider	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,903	12.45	12.00	12.38	13.48	9.260	74,537,461						
chron	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461						
cio-com	fmbi	-2.67%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461		898m	0.3	0.04		
cnn-money	fmbi	-2.67%	12.05	12.45	-0.33	242,159	12.45	12.00	12.38				nm	$898.2m	0.33%			
easystockalterts	fmbi	-2.65%	12.05	12.45	-0.33	251585	12.45	12.00	12.38	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-2.67%	12.0500	12.4500	-0.3300	251,585	12.4500	12.0000	12.3800	13.4800	9.2600	74,537,000	nm	$922.77m	0.32%	$0.010000		
finance-abc7-com	fmbi	0.00%	12.05 usd		+0.00	0	12.05	12.05	12.05	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	0.00%	12.05 usd		+0.00	0	12.05	12.05	12.05	13.48	9.260	74,537,461						
financial-content	fmbi	0.00%	12.05 usd		+0.00	0	12.05	12.05	12.05	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	0.0%	$12.05	0.00	0.00		0.00	0.00	12.05	13.48	9.26	75 mil		898 mil	0.3	0.04	-0.24	
finviz	fmbi	0.00%	12.05			0			12.05	-10.54%	30.41%	74.54m		898.21m		0.04	-0.24	
fool	fmbi	0%	$12.05	$0.00	0.00	248,034	$12.45	$12.00	$12.05	$13.48	$9.26		0.00	$898.18m	0.30%	0.04		
foxbusiness	fmbi		$12.05		-0.33	251,903			$12.38									
google-finance	fmbi	(-2.67%)	12.05	12.45	-0.33	251,585.00	12.45	12.00		13.48	9.26	74.54m		898.18m	0.33	0.01	-0.24	
howthemarketworks	fmbi	-2.666%	12.05	12.45	-0.33	243,259	12.45	12	12.38									
hpcwire	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,903	12.45	12.00	12.38	13.48	9.260	74,537,461						
insidestocks	fmbi	-2.67%	12.05	12.45	-0.33	251585	12.45	12.00										
investopedia	fmbi	-2.67 %	$12.05	12.45	-0.33				12.38									
investorguide	fmbi	-2.67%	12.05	12.45	-0.33		12.45	12.00		13.48	9.26			898.2m			-0.245	
marketintellisearch	fmbi	-2.67 %	$12.05	$12.45	-0.33	261.40k	$12.45	$12.00	$12.38			74.54m	0.00	0.92b	0.32 %		-0.24	
marketwatch	fmbi	-2.67%	$12.05	open: 12.45	-0.33	11,582	$12.45	$12.00	$12.38	$13.48	$9.26			$954.09m	0.33%	0.01		
minyanville	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461						
msn-money	fmbi	-2.67%	12.05	12.45	-0.33	251,585	12.45	12.00	12.38	13.48	9.26	74.54 mil	-48.20	914.57 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	2.67%	$ 12.05	$ 12.45	0.33	250,785	$ 12.45	$ 12	$ 12.38	$ 13.48	$ 9.26	74,537,000		$ 898,170,850	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	-2.67%	12.05 ( 4:30 pm edt)	12.45	-0.33	251,585	12.45	12.00	12.38	13.48	9.26	74.54m		898.2m	0.33	0.04	-0.25	
paidcontent	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461						
pc-quote	fmbi	-2.67%	12.05	12.45	-0.33	251,903	12.45	12.0	12.38	13.48	9.26	76,578,266	-49.52	922,768,000		0.01		
personal-wealth-biz	fmbi	-2.67%	12.05	12.45	-0.33	251,903	12.45	12.00	12.38	13.48	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	-2.67%	12.05		-0.33	251,585												
raymond-james	fmbi	-2.67	12.05	12.45	-0.33	251,585	12.45	12.00	12.05	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461						
screamingmedia	fmbi	-2.67%	$	open: 12.45	-0.33	11,582	$12.45	$12.00	$12.38	$13.48	$9.26			$954.09m	0.33%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-2.67%	last trade: 12.05		change: -0.330													
smartmoney	fmbi	(-2.67%)	12.05	$12.45	-0.33	251,585	$12.45	$12.00	$12.38	$13.48	$9.26			922,800	0.32%	$0.01		
stocknod	fmbi	-2.666%	12.05 usd	12.45	-0.3300	251,585	12.45	12.00	12.38	13.48	9.260	74,537,461						
stockpickr	fmbi	-2.67%	$12.05 -0.33 | -2.67%	12.45	-0.33	251.59k	12.45	12.00	12.38	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	-2.62%	12.05		-0.33													
streetinsider-com	fmbi	2.67%	12.05	$12.45	-0.33	251,585	$12.45	$12.00	$12.38	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.27	12.08	+0.13	327841	12.55	12.07										
thestree	fmbi	-2.67%	$12.05	12.45	-0.33	251585	12.45	12.0	12.38	-13.48	9.26	7.4537461e7		9.14574646e8				
tickerspy	fmbi	-2.67%	$12.05	12.45	-0.33	251,585	12.45	12.00	12.38	13.48	9.26		-49.5	922.8m	0.32%	$0.01		
tmx-quotemedia	fmbi	-2.67%	12.050	12.450	-0.330	251,903	12.450	12.000	12.380	13.480	9.260	74,537,461		898,176,405	0.323	0.010 usd	-0.25	
updown	fmbi	-2.67%	$12.05	$12.45	-$0.33	240,003	$12.45	$12.00	$12.38	$13.48	$9.26			$923m				
wallstreetsurvivor	fmbi	-2.67%	12.05	12.45	-0.33	243,259	12.45	12.00		13.48	9.26			$923m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	2.67%	12.05	12.45	0.33	251,585	12.45	12.00	12.38	13.48	9.26			898.17m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-2.63%	12.05		-0.33					13.48	9.26			898.58m	0.31%		-0.25	
zacks	fmbi	(-2.67%)	12.05		-0.33	vol.  251,585	12.45	12.00		13.48	9.26			922.77 m	0.32	0.04	-.24	
advfn	hott	3.24	7.96	7.65	0.25	893491	8.04	7.64										
barchart	hott	+3.24%	7.96	7.65	+0.25	893,491	8.04	7.64	7.71	8.38	4.39		259.33	$355.41 m	3.6%	$0.28	-0.31	
barrons	hott	4.19%	7.96	7.65	+0.32	893,491	8.04	7.64				44.55 million		$363.13 million	3.52%	$0.07		
bloomberg	hott	4.188%	7.960	7.650	0.320	893,491	8.040	7.640		8.45	4.58	44.748mil	132.667	356.193mil	4.397	0.070 regular cash	0.060	
boston-com	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
bostonmerchant	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
business-insider	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
chron	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
cio-com	hott	+3.24%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906		356m	3.5	0.28		
cnn-money	hott	+4.19%	7.96	7.65	+0.32	890,843	8.04	7.64	7.64				nm	$356.2m	3.52%			
easystockalterts	hott	3.27%	7.96	7.65	+0.25	893491	8.04	7.64	7.71	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	4.19%	7.9600	7.6500	0.3200	893,491	8.0400	7.6400	7.6400	8.4500	4.5800	44,748,000	nm	$345.01m	3.63%	$0.070000		
finance-abc7-com	hott	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.450	4.580	44,747,906						
financial-content	hott	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.450	4.580	44,747,906						
finapps-forbes-com	hott	0.0%	$7.96	0.00	0.00		0.00	0.00	7.96	8.45	4.58	45 mil		356 mil	3.5	0.28	-0.31	
finviz	hott	0.00%	7.96			0			7.96	-4.89%	81.41%	44.75m		356.21m		0.28	-0.32	
fool	hott	0%	$7.96	$0.00	0.00	893,491	$8.04	$7.64	$7.96	$8.45	$4.58		0.00	$356.19m		0.28		
foxbusiness	hott		$7.96		+0.25	893,491			$7.71									
google-finance	hott	(4.19%)	7.96	7.65	+0.32	893,491.00	8.04	7.64		8.45	4.58	44.75m		356.19m	3.52	0.07	-0.32	
howthemarketworks	hott	3.243%	7.96	7.65	0.25	890,174	8.04	7.64	7.71									
hpcwire	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
insidestocks	hott	+3.24%	7.96	7.65	+0.25	893491	8.04	7.64					price earnings ratio: 72.36					
investopedia	hott	+3.24 %	$7.96	7.65	+0.25				7.71									
investorguide	hott	+4.19%	7.96	7.65	+0.32		8.04	7.64		8.03	4.58			356.2m			-0.31	
marketintellisearch	hott	4.19 %	$7.96	$7.65	0.32	886.80k	$8.04	$7.64	$7.64			44.75m	0.00	0.35b	3.63 %		-0.32	
marketwatch	hott	+4.19%	$7.96	open: 7.65	+0.32	19,022	$8.04	$7.64	$7.64	$8.45	$4.58			$363.13m	3.52%	0.07		
minyanville	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
msn-money	hott	+4.19%	7.96	7.65	+0.32	893,491	8.04	7.64	7.64	8.45	4.58	44.75 mil	-25.68	348.14 mil	3.60%	0.28	-0.32	
nasdaq-com	hott	4.19%	$ 7.96	$ 7.65	0.32	893,291	$ 8.04	$ 7.64	$ 7.64	$ 8.45	$ 4.58	44,748,000		$ 356,194,080	3.63 %	$0.280000	$ -0.31	
optimum	hott	+3.24%	7.96 ( 4:30 pm edt)	7.65	+0.25	893,491	8.04	7.64	7.71	8.45	4.58	44.75m		356.2m	3.52	0.28	-0.31	
paidcontent	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
pc-quote	hott	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hott	+4.19%	7.96	7.65		893,491	8.04	7.64	7.64	8.03	4.58				3.66	0.28	-0.31	
predictwallstreet	hott	+4.19%	7.64		+0.32	893,491												
raymond-james	hott	4.19	7.96	7.65	0.32	893,491	8.04	7.64	7.96	8.45	4.58						-0.31	
renewable-energy-world	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
screamingmedia	hott	+4.19%	$	open: 7.65	+0.32	19,022	$8.04	$7.64	$7.64	$8.45	$4.58			$363.13m	3.52%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	+4.19%	last trade: 7.96		change: 0.320													
smartmoney	hott	(4.19%)	7.96	$7.65	0.32	893,491	$8.04	$7.64	$7.64	$8.45	$4.58			345,000	3.63%	$0.07		
stocknod	hott	+3.243%	7.960 usd	7.650	+0.2500	893,491	8.040	7.640	7.710	8.450	4.580	44,747,906						
stockpickr	hott	3.24%	$7.96 0.25 | 3.24%	7.65	0.25	893.49k	8.04	7.64	7.71	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	3.24%	7.96		+0.25													
streetinsider-com	hott	3.24%	7.96	$7.65	+0.25	893,491	$8.04	$7.64	$7.71	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.78	7.87	-0.08	579064	7.90	7.77										
thestree	hott	3.24%	$7.96	7.65	0.25	893491	8.04	7.64	7.71	-8.45	4.58	4.4747906e7		3.48138709e8				
tickerspy	hott	4.19%	$7.96	7.65	+0.32	893,491	8.04	7.64	7.64	8.45	4.58		-24.9	344.2m	3.63%	$0.07		
tmx-quotemedia	hott	4.19%	7.960	7.650	0.320	893,491	8.040	7.640	7.640	8.450	4.580	44,747,906		356,193,332	3.632	0.070 usd	-0.31	
updown	hott	4.19%	$7.96	$7.65	$0.32	874,469	$8.04	$7.64	$7.64	$8.45	$4.58			$345m				
wallstreetsurvivor	hott	3.24%	7.96	7.65	0.25	890,174	8.04	7.64		8.45	4.58			$345m	3.60%	1.28 -	-0.18	
yahoo-finance	hott	4.19%	7.96	7.65	0.32	893,491	8.04	7.64	7.64	8.45	4.58			356.19m	3.60%	0.28	-0.31	
ycharts-com	hott	+3.24%	7.96		+0.25					8.45	4.58			355.41m	3.78%		-0.31	
zacks	hott	(4.19%)	7.96		0.32	vol.  893,491	8.04	7.64		8.45	4.58		257	345.01 m	3.63	0.28	.03	
advfn	sbsi	-0.29	20.42	20.5	-0.06	19788	20.6	20.36										
barchart	sbsi	-0.39%	20.42	20.50	-0.08	23,315	20.60	20.36	20.50	22.64	17.19		9.50	$335.30 m	3.37%	$0.68	+2.13	
barrons	sbsi	0.39%	20.42	20.50	-0.08	19,788	20.60	20.36				16.55 million		$333.26 million	3.33%	$0.17		
bloomberg	sbsi	-0.390%	20.420	20.500	-0.080	19,788	20.600	20.360		22.10	16.79	16.441mil	9.658	335.734mil	4.004	0.170 regular cash	2.114	
boston-com	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
business-insider	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
chron	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
cio-com	sbsi	-0.39%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417	9.542	336m	3.4	0.68		
cnn-money	sbsi	-0.39%today&rsquo;s change	20.42data as of 4:00pm et	20.60	-0.08	19,788	20.60	20.36	20.50				9.5	$335.7m	3.33%			
easystockalterts	sbsi	-0.39%	20.42	20.50	-0.08	19788	20.60	20.36	20.50	23.00	17.78		9.54				2.14	
eresearch-fidelity-com	sbsi	-0.39%	20.4200	20.5000	-0.0800	19,788	20.6000	20.3600	20.5000	22.1000	16.9333	16,441,000	9.61	$337.04m	3.32%	$0.170000		
finance-abc7-com	sbsi	0.00%	20.42 usd		+0.00	0	20.42	20.42	20.42	22.10	16.93	16,441,417						
finance-abc7chicago-com	sbsi	0.00%	20.42 usd		+0.00	0	20.42	20.42	20.42	22.10	16.93	16,441,417						
financial-content	sbsi	0.00%	20.42 usd		+0.00	0	20.42	20.42	20.42	22.10	16.93	16,441,417						
finapps-forbes-com	sbsi	0.0%	$20.42	0.00	0.00		0.00	0.00	20.42	22.10	16.93	16 mil	9.6	336 mil	4.2	0.85	2.14	
finviz	sbsi	0.00%	20.42			0			20.42	-9.79%	19.81%	16.44m	9.59	335.70m		0.68	2.13	
fool	sbsi	0%	$20.42	$0.00	0.00	19,788	$20.60	$20.36	$20.42	$22.10	$16.93		9.50	$335.73m	2.90%	0.68		
foxbusiness	sbsi		$20.42		-0.08	19,788			$20.50									
google-finance	sbsi	(-0.39%)	20.42	20.50	-0.08	19,788.00	20.60	20.36		22.10	16.93	16.44m	9.59	335.73m	3.33	0.17	2.13	
howthemarketworks	sbsi	-0.39%	20.42	20.5	-0.08	19,004	20.6	20.36	20.5									
hpcwire	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
insidestocks	sbsi	-0.39%	20.42	20.50	-0.08	19788	20.60	20.36										
investopedia	sbsi	-0.39 %	$20.42	20.50	-0.08				20.50									
investorguide	sbsi	-0.39%	20.42		-0.08		20.60	20.36		23.00	17.78		9.58	335.5m			2.14	
marketintellisearch	sbsi	-0.39 %	$20.42	$0.00	-0.08	18.50k	$20.50	$20.36	$20.50			16.44m	9.62	0.34b	3.32 %		2.13	
marketwatch	sbsi	-0.39%	$20.42	open: 20.50	-0.08	1,048	$20.60	$20.36	$20.50	$22.10	$16.93		10.02	$333.26m	3.33%	0.17	2.04	
minyanville	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
msn-money	sbsi	-0.39%	20.42	20.50	-0.08	19,788	20.60	20.36	20.50	22.10	16.93	16.44 mil	9.54	332.12 mil	3.37%	0.68	2.13	
nasdaq-com	sbsi	0.39%	$ 20.42	$ 20.50	0.08	19,788	$ 20.60	$ 20.36	$ 20.50	$ 22.10	$ 16.9333	16,441,000	9.6	$ 335,725,220	3.32 %	$0.680000	$ 2.13	
optimum	sbsi	-0.39%	20.42 ( 4:30 pm edt)	20.50	-0.08	19,788	20.60	20.36	20.50	23.00	17.78	16.44m	9.5	335.7m	3.33	0.68	2.14	
paidcontent	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
pc-quote	sbsi	-0.39%	20.42	20.5	-0.08	19,788	20.6	20.36	20.5	22.10	16.93	16,505,411	9.57944	337,041,000		0.17		
personal-wealth-biz	sbsi	-0.39%	20.42		-0.08	19,788	20.60	20.36	20.50	23.00	17.78		9.58		4.15	0.85	2.14	
predictwallstreet	sbsi	-0.39%	20.42		-0.08	19,788												
raymond-james	sbsi	-0.39	20.42	20.50	-0.08	19,788	20.60	20.36	20.42	22.10	16.89		9.12				2.24	
renewable-energy-world	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
screamingmedia	sbsi	-0.39%	$	open: 20.50	-0.08	1,048	$20.60	$20.36	$20.50	$22.10	$16.93		10.02	$333.26m	3.33%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	-0.39%	last trade: 20.42		change: -0.080								p/e ratio: 9.58					
smartmoney	sbsi	(-0.39%)	20.42	$20.50	-0.08	19,788	$20.60	$20.36	$20.50	$22.10	$16.93			337,000	3.32%	$0.17		
stocknod	sbsi	-0.3902%	20.42 usd	20.50	-0.0800	19,788	20.60	20.36	20.50	23.00	17.78	16,441,417						
stockpickr	sbsi	-0.39%	$20.42 -0.08 | -0.39%	20.50	-0.08	19.79k	20.60	20.36	20.50	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	-0.49%	20.40		-0.10													
streetinsider-com	sbsi	0.39%	20.42	$20.50	-0.08	19,788	$20.60	$20.36	$20.50	$23.00	$17.78		9.54				$2.14	
thecramerreport	sbsi		20.20	20.14	+0.21	16135	20.47	19.92										
thestree	sbsi	-0.39%	$20.42	20.5	-0.08	19788	20.6	20.36	20.5	-22.1	16.93	1.6441417e7		3.32116623e8				
tickerspy	sbsi	-0.39%	$20.42	20.50	-0.08	19,788	20.60	20.36	20.50	22.10	16.93		9.6	337.0m	3.32%	$0.17		
tmx-quotemedia	sbsi	-0.39%	20.420	20.500	-0.080	19,788	20.600	20.360	20.500	22.100	16.933	16,441,417	9.60	335,733,735	3.317	0.170 usd	2.14	
updown	sbsi	-0.39%	$20.42	$20.50	-$0.08	18,740	$20.60	$20.36	$20.50	$22.10	$16.93		9.61	$337m				
wallstreetsurvivor	sbsi	-0.39%	20.42	20.50	-0.08	19,004	20.60	20.36		22.10	16.93		9.60	$337m	3.30%	0.80 -	2.39	
yahoo-finance	sbsi	0.39%	20.42		0.08	19,788	20.60	20.36	20.50	23.00	17.78		9.54	335.48m	3.40%	0.68	2.14	
ycharts-com	sbsi	-0.49%	20.40		-0.10					22.10	16.93		9.53	334.97m	3.42%		2.14	
zacks	sbsi	(-0.39%)	20.42		-0.08	vol.  19,788	20.60	20.36		22.10	16.93		9.64	337.04 m	3.32	0.68	2.13	
advfn	smrt	-1.78	9.92	10.11	-0.18	205506	10.27	9.8										
barchart	smrt	-1.78%	9.92	10.11	-0.18	194,165	10.27	9.80	10.10	10.95	6.22		12.91	$441.24 m			+1.12	
barrons	smrt	1.78%	9.92	10.11	-0.18	198,848	10.131	9.80				43.59 million		$450.37 million		$0.5		
bloomberg	smrt	-1.782%	9.920	10.110	-0.180	205,506	10.270	9.800		10.95	6.22	44.947mil	10.901	445.869mil	5.040	0.500 special cash	0.910	
boston-com	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
bostonmerchant	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
business-insider	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
chron	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
cio-com	smrt	-1.78%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512	8.937	446m				
cnn-money	smrt	-1.78%	9.92	10.11	-0.18	204,865	10.27	9.80	10.10				8.9	$445.9m				
easystockalterts	smrt	-1.78%	9.92	10.11	-0.18	204906	10.27	9.80	10.10	10.95	6.56		8.94				1.11	
eresearch-fidelity-com	smrt	-1.78%	9.9200	10.1100	-0.1800	205,506	10.2700	9.8000	10.1000	10.9500	6.5600	44,947,000	9.02	$453.96m				
finance-abc7-com	smrt	-1.782%	9.920 usd	10.11	-0.1800	207,137	10.27	9.800	10.10	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	-1.782%	9.920 usd	10.11	-0.1800	207,137	10.27	9.800	10.10	10.95	6.560	44,946,512						
financial-content	smrt	-1.782%	9.920 usd	10.11	-0.1800	207,137	10.27	9.800	10.10	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	-1.8%	$9.92	10.11	-0.18	207,137	10.27	9.80	10.10	10.95	6.56	45 mil	8.9	446 mil	0.0	0.00	1.12	
finviz	smrt	-1.78%	9.92			207,137			10.10	-9.41%	51.22%	44.95m	8.86	445.90m			1.12	
fool	smrt	-1.78%	$9.92	$10.11	-0.18	207,137	$10.27	$9.80	$10.10	$10.95	$6.56		9.00	$445.87m				
foxbusiness	smrt		$9.92		-0.18	207,137			$10.10									
google-finance	smrt	(-1.78%)	9.92	10.11	-0.18	205,506.00	10.27	9.80		10.95	6.56	44.95m	8.82	445.87m	null	null	1.12	
howthemarketworks	smrt	-1.782%	9.92	10.11	-0.18	204,906	10.27	9.8	10.1									
hpcwire	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
insidestocks	smrt	-1.78%	9.92	10.11	-0.18	207137	10.27	9.80					price earnings ratio: 12.10					
investopedia	smrt	-1.78 %	$9.92	10.11	-0.18				10.10									
investorguide	smrt	-1.88%	9.91	9.97	-0.19		10.27	9.86		10.95	6.56		9.09	445.4m			1.111	
marketintellisearch	smrt	-1.78 %	$9.92	$9.97	-0.18	163.10k	$10.27	$9.80	$10.10			44.95m	9.02	0.45b	0.0 %		1.12	
marketwatch	smrt	-1.78%	$9.92	open: 10.11	-0.18	8,314	$10.13	$9.80	$10.10	$10.95	$6.56		8.78	$450.37m		0.50	1.13	
minyanville	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
msn-money	smrt	-1.78%	9.92	10.11	-0.18	205,506	10.27	9.80	10.10	10.95	6.56	44.95 mil	8.86	446.77 mil			1.13	
nasdaq-com	smrt	1.78%	$ 9.92	$ 10.11	0.18	205,506	$ 10.27	$ 9.80	$ 10.10	$ 10.95	$ 6.56	44,480,000	8.86	$ 441,241,600	19.8 %	$2.000000	$ 1.12	
optimum	smrt	-1.78%	9.92 ( 4:00 pm edt)	10.11	-0.18	204,465	10.27	9.80	10.10	10.95	6.56	44.95m	8.9	445.9m			1.11	
paidcontent	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
pc-quote	smrt	-1.78%	9.92	10.11	-0.18	207,137	10.27	9.8	10.1	10.95	6.56	45,762,571	9.01786	453,965,000		0.5		
personal-wealth-biz	smrt	-1.78%	9.92	9.97	-0.18	207,137	10.27	9.80	10.10	10.95	6.56		9.09			0.00	1.111	
predictwallstreet	smrt	-1.78%	9.92		-0.18	205,506												
raymond-james	smrt	-1.78	9.92	10.11	-0.18	205,506	10.27	9.80	9.92	10.95	6.56		8.78				1.13	
renewable-energy-world	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
screamingmedia	smrt	-1.78%	$	open: 10.11	-0.18	8,314	$10.13	$9.80	$10.10	$10.95	$6.56		8.78	$450.37m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-1.78%	last trade: 9.92		change: -0.180								p/e ratio: 9.09					
smartmoney	smrt	(-1.78%)	9.92	$10.11	-0.18	205,506	$10.27	$9.80	$10.10	$10.95	$6.56			454,000	0.00%	$0.50		
stocknod	smrt	-1.782%	9.920 usd	10.11	-0.1800	204,906	10.27	9.800	10.10	10.95	6.560	44,946,512						
stockpickr	smrt	-1.78%	$9.92 -0.18 | -1.78%	10.11	-0.18	205.51k	10.27	9.80	10.10	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	-1.78%	9.92		-0.18													
streetinsider-com	smrt	1.78%	9.92	$10.11	-0.18	204,906	$10.27	$9.80	$10.10	$10.95	$6.56		8.94				$1.11	
thecramerreport	smrt		9.94	9.65	+0.23	176688	10.00	9.45										
thestree	smrt	-1.78%	$9.92	10.11	-0.18	205506	10.27	9.8	10.1	-10.95	6.56	4.4946512e7		4.46768329e8				
tickerspy	smrt	-1.78%	$9.92	10.11	-0.18	205,506	10.27	9.80	10.10	10.95	6.56		9.0	451.0m	0.00%	$0.50		
tmx-quotemedia	smrt	-1.78%	9.920	10.110	-0.180	207,137	10.270	9.800	10.100	10.950	6.560	44,946,512	9.10	445,869,399			1.11	
updown	smrt	-1.78%	$9.92	$10.11	-$0.18	198,848	$10.27	$9.80	$10.10	$10.95	$6.56		8.66	$454m				
wallstreetsurvivor	smrt	-1.78%	9.92	10.11	-0.18	204,906	10.27	9.80		10.95	6.56		9.10	$454m		0.50 -	1.08	
yahoo-finance	smrt	1.78%	9.92	9.97	0.18	205,406	10.27	9.80	10.10	10.95	6.56		8.93	445.86m			1.11	
ycharts-com	smrt	-1.78%	9.92		-0.18					10.95	6.56		8.94	441.24m	0.00%		1.11	
zacks	smrt	(-1.78%)	9.92		-0.18	vol.  205,506	10.27	9.80		10.95	6.56		13.12	453.96 m	0.00	0.00	.77	
advfn	srdx	-2.69	11.735	12.08	-0.325	48623	12.2	11.67										
barchart	srdx	-2.74%	11.73	12.08	-0.33	51,248	12.20	11.67	12.06	16.12	8.28		60.47	$205.16 m			-1.18	
barrons	srdx	2.69%	11.735	12.08	-0.325	48,623	12.20	11.67				17.37 million		$202.50 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-2.695%	11.735	12.080	-0.325	48,623	12.200	11.670		16.34	8.28	17.517mil		205.560mil			-0.190	
boston-com	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
bostonmerchant	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
business-insider	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
chron	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
cio-com	srdx	-2.69%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828		206m				
cnn-money	srdx	-2.69%	11.74	12.08	-0.325	48,623	12.20	11.67	12.06				nm	$205.6m				
easystockalterts	srdx	-2.65%	11.74	12.08	-0.32	48623	12.20	11.67	12.06	16.60	8.29						-1.17	
eresearch-fidelity-com	srdx	-2.69%	11.7350	12.0800	-0.3250	48,623	12.2000	11.6700	12.0600	16.3400	8.2850	17,517,000	nm	$211.26m				
finance-abc7-com	srdx	+0.2130%	11.76 usd	11.76	+0.0250	14,136	11.76	11.76	11.73	16.12	8.285	17,516,828						
finance-abc7chicago-com	srdx	+0.2130%	11.76 usd	11.76	+0.0250	14,136	11.76	11.76	11.73	16.12	8.285	17,516,828						
financial-content	srdx	+0.2130%	11.76 usd	11.76	+0.0250	14,136	11.76	11.76	11.73	16.12	8.285	17,516,828						
finapps-forbes-com	srdx	0.2%	$11.76	11.76	0.03	14,136	11.76	11.76	11.73	16.12	8.28	18 mil		206 mil	0.0	0.00	-1.18	
finviz	srdx	0.17%	11.76			14,136			11.74	-27.05%	41.86%	17.52m		205.68m			-1.51	
fool	srdx	+0.21%	$11.76	$11.76	0.03	14,136	$11.76	$11.76	$11.73	$16.12	$8.28		0.00	$206.00m				
foxbusiness	srdx		$11.74		-0.32	48,623			$12.06									
google-finance	srdx	(-2.69%)	11.73	12.08	-0.33	48,623.00	12.20	11.67		16.34	8.28	17.49m		205.22m			-1.51	
howthemarketworks	srdx	-2.695%	11.735	12.08	-0.325	43,519	12.2	11.67	12.06									
hpcwire	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
insidestocks	srdx	-2.74%	11.73	12.08	-0.33	48600	12.20	11.67					price earnings ratio: 65.17					
investopedia	srdx	-2.69 %	$11.74	12.08	-0.33				12.06									
investorguide	srdx	-2.69%	11.735	12.08	-0.325		12.20	11.67		16.34	8.29			205.6m			-1.51	
marketintellisearch	srdx	-2.74 %	$11.73	$12.08	-0.33	46.80k	$12.20	$11.67	$12.06			17.52m	0.00	0.21b	0.0 %		-1.51	
marketwatch	srdx	-2.69%	$11.74	open: 12.08	-0.33	5,949	$12.20	$11.67	$12.06	$15.50	$8.29			$202.50m				
minyanville	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
msn-money	srdx	-2.69%	11.74	12.08	-0.33	48,623	12.20	11.67	12.06	16.34	8.29	17.52 mil	-7.77	201.27 mil			-1.51	
nasdaq-com	srdx	2.69%	$ 11.735	$ 12.08	0.325	48,623	$ 12.20	$ 11.67	$ 12.06	$ 16.34	$ 8.285	17,517,000		$ 205,561,995			$ -1.18	
optimum	srdx	-2.69%	11.73 ( 4:30 pm edt)	12.08	-0.33	48,623	12.20	11.67	12.06	16.60	8.29	17.52m		205.6m			-1.17	
paidcontent	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
pc-quote	srdx	-2.74%	11.735	12.08	-0.33	48,623	12.2	11.67	12.06	16.34	8.29	18,002,130	-7.98675	211,255,000				
personal-wealth-biz	srdx	-2.69%	11.735	12.08	-0.325	48,623	12.20	11.67	12.06	16.34	8.29					0.00	-1.51	
predictwallstreet	srdx	-2.69%	11.74		-0.33	48,623												
raymond-james	srdx	-2.69	11.74	12.08	-0.33	48,623	12.20	11.67	11.74	16.34	8.29						-1.51	
renewable-energy-world	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
screamingmedia	srdx	-2.69%	$	open: 12.08	-0.33	5,949	$12.20	$11.67	$12.06	$15.50	$8.29			$202.50m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-2.69%	last trade: 11.73		change: -0.325													
smartmoney	srdx	(-2.69%)	11.74	$12.08	-0.32	48,623	$12.20	$11.67	$12.06	$16.34	$8.28			211,300	0.00%	$0.00		
stocknod	srdx	-2.695%	11.73 usd	12.08	-0.3250	48,623	12.20	11.67	12.06	16.60	8.285	17,516,828						
stockpickr	srdx	-2.69%	$11.74 -0.32 | -2.69%	12.08	-0.32	48.62k	12.20	11.67	12.06	16.34	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	-2.57%	11.75		-0.31													
streetinsider-com	srdx	2.65%	11.74	$12.08	-0.32	48,623	$12.20	$11.67	$12.06	$16.60	$8.29						$-1.17	
thecramerreport	srdx		11.49	11.11	+0.24	34490	11.53	11.03										
thestree	srdx	-2.69%	$11.74	12.08	-0.32	48623	12.2	11.67	12.06	-16.34	8.29	1.7516828e7		2.01268354e8				
tickerspy	srdx	-2.69%	$11.73	12.08	-0.33	48,623	12.20	11.67	12.06	16.34	8.29		-8.0	211.2m	0.00%	$0.00		
tmx-quotemedia	srdx	-2.69%	11.735	12.080	-0.325	48,623	12.200	11.670	12.060	16.120	8.285	17,516,828		205,559,977			-1.17	
updown	srdx	-2.65%	$11.74	$12.08	-$0.32	42,674	$12.20	$11.67	$12.06	$16.34	$8.28			$211m				
wallstreetsurvivor	srdx	-2.69%	11.74	12.08	-0.33	43,519	12.20	11.67		15.50	8.29			$211m			-1.21	
yahoo-finance	srdx	2.69%	11.74	12.08	0.33	48,623	12.20	11.67	12.06	16.34	8.29			205.55m			-1.51	
ycharts-com	srdx	-2.57%	11.75		-0.31					16.60	8.28			205.51m	0.00%		-1.18	
zacks	srdx	(-2.74%)	11.74		-0.33	vol.  48,623	12.20	11.67		16.60	8.29		63.47	211.26 m	0.00	0.00	.19	
advfn	bll	-1.21	39.28	39.89	-0.48	1340066	39.91	39.17										
barchart	bll	-1.21%	39.28	39.89	-0.48	1,340,066	39.91	39.17	39.76	40.56	26.68		16.22	$6.65 b	0.71%	$0.28	+2.67	
barrons	bll	1.21%	39.28	39.89	-0.48	1.340m	39.91	39.17				183.54 million		$6.78 billion	0.71%	$0.07		
bloomberg	bll	-1.207%	39.280	39.890	-0.480	1,340,066	39.910	39.170		40.56	26.86	167.964mil	12.590	6,597.644mil	0.611	0.070 regular cash	3.120	
boston-com	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
bostonmerchant	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
business-insider	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
chron	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
cio-com	bll	-1.21%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470	14.71	7b	0.7	0.28		
cnn-money	bll	-1.21%	39.28	39.89	-0.48	1,339,966	39.91	39.17	39.76				14.7	$6.6b	0.71%			
easystockalterts	bll	-1.20%	39.28	39.89	-0.48	1340066	39.91	39.17	39.76	74.42	33.48		14.71				2.67	
eresearch-fidelity-com	bll	-1.21%	39.2800	39.8900	-0.4800	1,340,066	39.9100	39.1700	39.7600	40.5550	26.8650	167,964,000	12.97	$6.68b	0.70%	$0.070000		
finance-abc7-com	bll	0.00%	39.28 usd		+0.00	0	39.28	39.28	39.28	40.55	26.86	167,964,470						
finance-abc7chicago-com	bll	0.00%	39.28 usd		+0.00	0	39.28	39.28	39.28	40.55	26.86	167,964,470						
financial-content	bll	0.00%	39.28 usd		+0.00	0	39.28	39.28	39.28	40.55	26.86	167,964,470						
finapps-forbes-com	bll	0.0%	$39.28	0.00	0.00		0.00	0.00	39.28	40.55	26.86	168 mil	14.7	7 bil	0.7	0.28	2.67	
finviz	bll	0.00%	39.28			0			39.28	-3.16%	47.12%	167.96m	12.84	6.60b		0.28	3.06	
fool	bll	0%	$39.28	$0.00	0.00	0	$39.91	$39.17	$39.28	$40.56	$26.86		14.80	$6.60b	0.80%	0.28		
foxbusiness	bll		$39.28		-0.48	1,340,066			$39.76									
google-finance	bll	(-1.21%)	39.28	39.89	-0.48	1.34m	39.91	39.17		40.56	26.86	167.96m	12.85	6.60b	0.71	0.07	3.06	
howthemarketworks	bll	-1.207%	39.28	39.89	-0.48	1,339,732	39.91	39.17	39.76									
hpcwire	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
insidestocks	bll	-1.21%	39.28	39.89	-0.48	1339732	39.91	39.17					price earnings ratio: 16.13					
investopedia	bll	-1.21 %	$39.28	39.89	-0.48				39.76									
investorguide	bll	-1.28%	39.25	39.89	-0.51		39.91	39.77		40.56	26.865		14.86	6.593b			2.676	
marketintellisearch	bll	-1.21 %	$39.28	$39.89	-0.48	1203.10k	$39.91	$39.17	$39.76			167.96m	12.99	6.68b	0.7 %		3.06	
marketwatch	bll	-1.21%	$39.28	open: 39.89	-0.48	86,378	$39.91	$39.17	$39.76	$40.56	$26.87		12.31	$6.78b	0.71%	0.07	3.19	
minyanville	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
msn-money	bll	-1.21%	39.28	39.89	-0.48	1.34 mil	39.91	39.17	39.76	40.56	26.87	167.96 mil	12.84	6.63 bil	0.71%	0.28	2.67	
nasdaq-com	bll	1.21%	$ 39.28		0.48	1,337,066	$ 39.91	$ 39.17	$ 39.76	$ 40.555	$ 26.865	167,964,000	14.71	$ 6,597,625,920	0.7 %	$0.280000	$ 2.67	
optimum	bll	-1.21%	39.28 ( 4:15 pm edt)	39.89	-0.48	1,340,066	39.91	39.17	39.76	74.42	33.48	167.96m	14.7	6.6b	0.71	0.28	2.67	
paidcontent	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
pc-quote	bll	-1.21%	39.28	39.89	-0.48	1,340,066	39.91	39.17	39.76	40.56	26.87	170,016,510	12.99346	6,678,249,000		0.07		
personal-wealth-biz	bll	-1.21%	39.28	39.89	-0.48	1,340,066	39.91	39.17	39.76	40.56	26.865		14.86		0.52	0.205	2.676	
predictwallstreet	bll	-1.21%	39.28		-0.48	1,340,066												
raymond-james	bll	-1.21	39.28	39.89	-0.48	1,340,066	39.91	39.17	39.28	40.56	26.87		12.61				3.12	
renewable-energy-world	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
screamingmedia	bll	-1.21%	$	open: 39.89	-0.48	86,378	$39.91	$39.17	$39.76	$40.56	$26.87		12.31	$6.78b	0.71%	0.07	3.19	
scroli	bll	-1.21%	bll 39.28	39.89	-0.48	1,103,941	39.91	39.17	39.76	40.56	26.86		12.85				3.06	
simple-stock-quotes	bll	-1.21%	last trade: 39.28		change: -0.480								p/e ratio: 14.86					
smartmoney	bll	(-1.21%)	39.28	$39.89	-0.48	1,340,066	$39.91	$39.17	$39.76	$40.56	$26.86			6,678,300	0.70%	$0.07		
stocknod	bll	-1.207%	39.28 usd	39.89	-0.4800	1,340,066	39.91	39.17	39.76	74.42	33.48	167,964,470						
stockpickr	bll	-1.21%	$39.28 -0.48 | -1.21%	39.89	-0.48	1.34m	39.91	39.17	39.76	40.56	26.87							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	-1.23%	39.27		-0.49													
streetinsider-com	bll	1.21%	39.28	$39.89	-0.48	1,340,066	$39.91	$39.17	$39.76	$74.42	$33.48		14.71				$2.67	
thecramerreport	bll		39.50	39.74	-0.42	2156824	39.74	39.03										
thestree	bll	-1.21%	$39.28	39.89	-0.48	1339966	39.91	39.17	39.76	-40.56	26.87	1.6796447e8		6.634596565e9				
tickerspy	bll	-1.21%	$39.28	39.89	-0.48	1,340,066	39.91	39.17	39.76	40.55	26.86		13.0	6.7b	0.70%	$0.07		
tmx-quotemedia	bll	-1.21%	39.280	39.890	-0.480	1,340,066	39.910	39.170	39.760	40.555	26.865	167,964,470	14.90	6,597,644,382	7.128	0.070 usd	2.68	
updown	bll	-1.21%	$39.28	$39.89	-$0.48	1,265,188	$39.91	$39.17	$39.76	$40.56	$26.86		14.62	$6.67b				
wallstreetsurvivor	bll	-1.21%	39.28	39.89	-0.48	1,339,732	39.91	39.17										
yahoo-finance	bll	1.21%	39.28	39.89	0.48	1,340,066	39.91	39.17	39.76	40.56	26.87		14.68	6.60b	0.70%	0.28	2.68	
ycharts-com	bll	-1.23%	39.27		-0.49					40.50	26.86		14.76	6.65b	0.71%		2.66	
zacks	bll	(-1.21%)	39.28		-0.48	vol.  1,340,066	39.91	39.17		40.56	26.87		16.33	6.68 b	0.70	0.28	2.43	
advfn	blk	-1.50	182.27	186.35	-2.78	671957	186.81	181.76										
barchart	blk	-1.50%	182.27	186.35	-2.78	671,957	186.81	181.76	185.05	206.68	135.31		15.97	$34.85 b	2.99%	$5.50	+11.28	
barrons	blk	1.50%	182.27	186.35	-2.78	668,746	186.81	181.76				192.69 million		$50.78 billion	3.02%	$1.38		
bloomberg	blk	-1.502%	182.270	186.350	-2.780	671,957	186.810	181.760		209.77	139.16	132.319mil	15.850	35,049.410mil	2.601	1.375 regular cash	11.500	
boston-com	blk	-1.502%	182.27 usd	186.35	-2.780	671,957	186.81	181.76	185.05	209.77	139.16	192,293,949						
bostonmerchant	blk	-1.502%	182.27 usd	186.35	-2.780	671,957	186.81	181.76	185.05	209.77	139.16	192,293,949						
business-insider	blk	-1.502%	182.27 usd	186.35	-2.780	671,957	186.81	181.76	185.05	209.77	139.16	192,293,949						
chron	blk	-1.502%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949						
cio-com	blk	-1.50%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949	16.17	35b	2.8	5.5		
cnn-money	blk	-1.50%	182.27	186.35	-2.78	663,046	186.81	181.76	185.05				16.2	$35.0b	3.02%			
easystockalterts	blk	-1.49%	182.27	186.35	-2.78	668946	186.81	181.76	185.05	209.77	139.16		16.17				11.27	
eresearch-fidelity-com	blk	-1.50%	182.2700	186.3500	-2.7800	668,946	186.8100	181.7600	185.0500	209.7700	139.1600	192,294,000	16.41	$35.58b	2.97%	$1.375000		
finance-abc7-com	blk	-1.502%	182.27 usd	186.35	-2.780	672,357	186.81	181.76	185.05	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-1.502%	182.27 usd	186.35	-2.780	672,357	186.81	181.76	185.05	209.77	139.16	192,293,949						
financial-content	blk	-1.502%	182.27 usd	186.35	-2.780	672,357	186.81	181.76	185.05	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-1.5%	$182.27	186.35	-2.78	672,357	186.81	181.76	185.05	209.77	139.16	192 mil	16.2	35 bil	3.0	5.50	11.28	
finviz	blk	-1.50%	182.27			672,357			185.05	-11.90%	34.57%	192.29m	16.17	35.05b		5.50	11.27	
fool	blk	-1.50%	$182.27	$186.35	-2.78	671,957	$186.81	$181.76	$185.05	$209.77	$139.16		16.30	$35.05b	1.40%	5.50		
foxbusiness	blk		$182.27		-2.78	672,357			$185.05									
google-finance	blk	(-1.50%)	182.27	186.35	-2.78	668,946.00	186.81	181.76		209.77	139.16	192.29m	16.18	35.05b	3.02	1.38	11.27	
howthemarketworks	blk	-1.502%	182.27	186.35	-2.78	668,746	186.81	181.76	185.05									
hpcwire	blk	-1.502%	182.27 usd	186.35	-2.780	671,957	186.81	181.76	185.05	209.77	139.16	192,293,949						
insidestocks	blk	-1.50%	182.27	186.35	-2.78	668746	186.81	181.76					price earnings ratio: 16.04					
investopedia	blk	-1.50 %	$182.27	186.35	-2.78				185.05									
investorguide	blk	-1.50%	182.27	186.35	-2.78		186.81	182.61		209.77	139.16		16.42	35.040b			11.269	
marketintellisearch	blk	-1.5 %	$182.27	$186.35	-2.78	657.70k	$186.81	$181.76	$185.05			192.29m	16.42	35.58b	2.97 %		11.27	
marketwatch	blk	-1.50%	$182.27	open: 186.35	-2.78	10,018	$186.81	$181.76	$185.05	$209.77	$139.16		16.04	$50.78b	3.02%	1.38	11.36	
minyanville	blk	-1.502%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949						
msn-money	blk	-1.50%	182.27	186.35	-2.78	668,946	186.81	181.76	185.05	209.77	139.16	192.29 mil	16.17	35.32 bil	2.99%	5.50	11.27	
nasdaq-com	blk	1.5%	$ 182.27		2.78	665,646	$ 186.81	$ 181.76	$ 185.05	$ 209.77	$ 139.16	192,294,000	16.16	$ 35,049,427,380	2.97 %	$5.500000	$ 11.28	
optimum	blk	-1.50%	182.27 ( 4:01 pm edt)	186.35	-2.78	635,362	186.81	181.76	185.05	209.77	139.16	192.29m	16.2	35.0b	3.02	5.50	11.27	
paidcontent	blk	-1.502%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949						
pc-quote	blk	-1.50%	182.27	186.35	-2.78	671,957	186.81	181.76	185.05	209.77	139.16	134,337,137	16.4197	24,485,630,000		1.375		
personal-wealth-biz	blk	-1.50%	182.27	186.35	-2.78	672,357	186.81	181.76	185.05	209.77	139.16		16.42		2.57	4.75	11.269	
predictwallstreet	blk	-1.50%	182.27		-2.78	668,946												
raymond-james	blk	-1.50	182.27	186.35	-2.78	668,946	186.81	181.76	182.27	209.77	139.16		16.00				11.39	
renewable-energy-world	blk	-1.502%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949						
screamingmedia	blk	-1.50%	$	open: 186.35	-2.78	10,018	$186.81	$181.76	$185.05	$209.77	$139.16		16.04	$50.78b	3.02%	1.38	11.36	
scroli	blk	-1.50%	blk 182.27	186.35	-2.78	578,381	186.81	181.77	185.05	209.77	139.16		16.18				11.27	
simple-stock-quotes	blk	-1.50%	last trade: 182.27		change: -2.780								p/e ratio: 16.42					
smartmoney	blk	(-1.50%)	182.27	$186.35	-2.78	668,946	$186.81	$181.76	$185.05	$209.77	$139.16			35,584,000	2.97%	$1.38		
stocknod	blk	-1.502%	182.27 usd	186.35	-2.780	668,946	186.81	181.76	185.05	209.77	139.16	192,293,949						
stockpickr	blk	-1.50%	$182.27 -2.78 | -1.50%	186.68	-2.78	668.95k	186.81	181.76	185.05	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	-1.56%	182.16		-2.89													
streetinsider-com	blk	1.5%	182.27	$186.35	-2.78	668,946	$186.81	$181.76	$185.05	$209.77	$139.16		16.17				$11.27	
thecramerreport	blk		183.69	185.40	-2.69	943046	188.56	183.50										
thestree	blk	-1.5%	$182.27	186.68	-2.78	668946	186.81	181.76	185.05	-209.77	139.16	1.92293949e8		3.5322475492e10				
tickerspy	blk	-1.50%	$182.27	186.35	-2.78	668,946	186.81	181.76	185.05	209.77	139.16		16.4	35.5b	2.97%	$1.38		
tmx-quotemedia	blk	-1.50%	182.270	186.350	-2.780	672,357	186.810	181.760	185.050	209.770	139.160	192,293,949	16.40	35,049,418,084	2.972	1.375 usd	11.27	
updown	blk	-1.50%	$182.27	$186.35	-$2.78	661,747	$186.81	$181.76	$185.05	$209.77	$139.16		16.01	$35.58b				
wallstreetsurvivor	blk	-1.50%	182.27	186.35	-2.78	668,746	186.81	181.76		209.77	139.16		16.40	$36b	3.00%	4.00 -	10.55	
yahoo-finance	blk	1.50%	182.27	186.35	2.78	668,946	186.81	181.76	185.05	209.77	139.16		16.17	35.04b	3.00%	5.50	11.27	
ycharts-com	blk	-1.56%	182.16		-2.89					209.77	139.16		16.16	34.83b	2.95%		11.27	
zacks	blk	(-1.50%)	182.27		-2.78	vol.  668,946	186.81	181.76		209.77	139.16		16.09	35.38 b	2.97	5.50	11.5	
advfn	nvda	-3.96	14.08	14.72	-0.58	27145904	14.81	14.01										
barchart	nvda	-3.96%	14.08	14.72	-0.58	25,890,948	14.81	14.01	14.66	26.17	8.65		23.32	$8.38 b			+0.40	
barrons	nvda	3.96%	14.08	14.72	-0.58	27.048m	14.81	14.01				588.68 million		$9.26 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-3.956%	14.080	14.720	-0.580	27,145,904	14.810	14.010		26.17	8.65	600.288mil	22.349	8,452.061mil			0.630	
boston-com	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
bostonmerchant	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
business-insider	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
chron	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
cio-com	nvda	-3.96%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389	34.34	8b				
cnn-money	nvda	-3.96%	14.08	14.72	-0.58	27,074,155	14.81	14.01	14.66				34.3	$8.5b				
easystockalterts	nvda	-3.94%	14.08	14.72	-0.58	27038481	14.81	14.01	14.66	26.17	8.65		34.34				0.41	
eresearch-fidelity-com	nvda	-3.96%	14.0800	14.7200	-0.5800	27,144,904	14.8100	14.0100	14.6600	26.1700	8.6500	600,288,000	35.76	$8.80b				
finance-abc7-com	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,228,494	14.81	14.01	14.66	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,228,494	14.81	14.01	14.66	26.17	8.650	600,288,389						
financial-content	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,228,494	14.81	14.01	14.66	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-4.0%	$14.08	14.72	-0.58	27,228,494	14.81	14.01	14.66	26.17	8.65	600 mil	34.3	8 bil	0.0	0.00	0.41	
finviz	nvda	-3.96%	14.08			27,221,520			14.66	-46.20%	62.77%	600.29m	34.34	8.45b			0.41	
fool	nvda	-3.96%	$14.08	$14.72	-0.58	27,204,820	$14.81	$14.01	$14.66	$26.17	$8.65		35.80	$8.45b				
foxbusiness	nvda		$14.08		-0.58	27,188,050			$14.66									
google-finance	nvda	(-3.96%)	14.08	14.72	-0.58	27.15m	14.81	14.01		26.17	8.65	600.29m	34.74	8.45b			0.41	
howthemarketworks	nvda	-3.956%	14.08	14.72	-0.58	27,133,181	14.81	14.01	14.66									
hpcwire	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
insidestocks	nvda	-3.96%	14.08	14.72	-0.58	25589383	14.81	14.01					price earnings ratio: 19.03					
investopedia	nvda	-3.96 %	$14.08	14.72	-0.58				14.66									
investorguide	nvda	-4.02%	14.07	14.73	-0.59		14.79	14.02		26.17	8.65		34.58	8.446b			0.424	
marketintellisearch	nvda	-3.75 %	$14.11	$14.72	-0.55	26783.30k	$14.81	$14.01	$14.66			600.29m	35.76	8.80b	0.0 %		0.41	
marketwatch	nvda	-3.96%	$14.15	open: 14.72	-0.58	127,991	$14.81	$14.01	$14.66	$26.17	$8.65		34.44	$9.26b			0.41	
minyanville	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
msn-money	nvda	-3.96%	14.08	14.72	-0.58	27.15 mil	14.81	14.01	14.66	26.17	8.65	600.29 mil	33.52	8.82 bil			0.41	
nasdaq-com	nvda	3.96%	$ 14.08	$ 14.72	0.58	27,137,096	$ 14.81	$ 14.01	$ 14.66	$ 26.17	$ 8.65	600,288,000	35.2	$ 8,452,055,040			$ 0.40	
optimum	nvda	-4.02%	14.07 ( 4:00 pm edt)	14.72	-0.59	26,808,410	14.81	14.01	14.66	26.17	8.65	600.29m	34.3	8.4b			0.41	
paidcontent	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
pc-quote	nvda	-3.96%	14.08	14.72	-0.58	27,188,050	14.81	14.01	14.66	26.17	8.65	625,015,767	34.90476	8,800,222,000				
personal-wealth-biz	nvda	-3.96%	14.08	14.73	-0.58	27,184,850	14.81	14.01	14.66	26.17	8.65		34.58			0.00	0.424	
predictwallstreet	nvda	-3.96%	14.08		-0.58	27,145,904												
raymond-james	nvda	-3.96	14.08	14.72	-0.58	27,145,904	14.81	14.01	14.08	26.17	8.65		33.52				0.42	
renewable-energy-world	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
screamingmedia	nvda	-3.96%	$	open: 14.72	-0.58	128,891	$14.81	$14.01	$14.66	$26.17	$8.65		34.44	$9.26b			0.41	
scroli	nvda	-3.96%	nvda 14.08	14.72	-0.58	25,020,841	14.81	14.01	14.66	26.17	8.65		34.74				0.41	
simple-stock-quotes	nvda	-3.96%	last trade: 14.08		change: -0.580								p/e ratio: 34.58					
smartmoney	nvda	(-3.96%)	14.08	$14.72	-0.58	27,145,904	$14.81	$14.01	$14.66	$26.17	$8.65			8,800,200	0.00%	$0.00		
stocknod	nvda	-3.956%	14.08 usd	14.72	-0.5800	27,133,181	14.81	14.01	14.66	26.17	8.650	600,288,389						
stockpickr	nvda	-3.96%	$14.08 -0.58 | -3.96%	14.72	-0.58	27.05m	14.81	14.01	14.66	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-4.09%	14.06		-0.60													
streetinsider-com	nvda	3.96%	14.08	$14.72	-0.58	27,038,481	$14.81	$14.01	$14.66	$26.17	$8.65		34.34				$0.41	
thecramerreport	nvda		14.69	14.80	-0.20	21518988	14.96	14.44										
thestree	nvda	-3.96%	$14.08	14.72	-0.58	27051404	14.81	14.01	14.66	-26.17	8.65	6.00288389e8		8.818236434e9				
tickerspy	nvda	-3.96%	$14.08	14.72	-0.58	27,144,904	14.81	14.01	14.66	26.17	8.65		34.9	8.8b	0.00%	$0.00		
tmx-quotemedia	nvda	-3.96%	14.080	14.720	-0.580	27,188,050	14.810	14.010	14.660	26.170	8.650	600,288,389	35.80	8,452,060,517			0.41	
updown	nvda	-3.96%	$14.08	$14.72	-$0.58	27,048,195	$14.81	$14.01	$14.66	$26.17	$8.65		34.03	$8.80b				
wallstreetsurvivor	nvda	-3.96%	14.08	14.72	-0.58	27,038,681	14.81	14.01		26.17	8.65		35.80	$9b			0.43	
yahoo-finance	nvda	3.96%	14.08	14.73	0.58	27,142,704	14.81	14.01	14.66	26.17	8.65		33.21	8.45b			0.42	
ycharts-com	nvda	-4.09%	14.06		-0.60					26.17	8.65		33.48	8.37b	0.00%		0.42	
zacks	nvda	(-3.96%)	14.08		-0.58	vol.  27,145,904	14.81	14.01		26.17	8.65		23.27	8.80 b	0.00	0.00	.63	
advfn	ctxs	-1.95	74.4	76.35	-1.48	3239715	76.35	73.71										
barchart	ctxs	-1.95%	74.40	76.21	-1.48	2,907,278	76.29	73.71	75.88	88.49	44.99		44.14	$13.96 b			+1.58	
barrons	ctxs	1.95%	74.40	76.35	-1.48	3.238m	76.35	73.71				190.34 million		$15.60 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-1.950%	74.400	76.350	-1.480	3,239,715	76.350	73.710		88.49	44.99	187.995mil	46.211	13,986.860mil			1.610	
boston-com	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
bostonmerchant	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
business-insider	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
chron	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
cio-com	ctxs	-1.95%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411	46.79	14b				
cnn-money	ctxs	-1.95%	74.40	76.35	-1.48	3,239,615	76.35	73.71	75.88				46.8	$14.0b				
easystockalterts	ctxs	-1.85%	74.47	76.35	-1.41	3190323	76.35	73.71	75.88	88.49	44.99		46.84				1.59	
eresearch-fidelity-com	ctxs	-1.95%	74.4000	76.3500	-1.4800	3,239,715	76.3500	73.7100	75.8800	88.4895	44.9900	187,995,000	48.03	$14.27b				
finance-abc7-com	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,287,501	76.35	73.71	75.88	86.95	44.25	187,995,411						
finance-abc7chicago-com	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,287,501	76.35	73.71	75.88	86.95	44.25	187,995,411						
financial-content	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,287,501	76.35	73.71	75.88	86.95	44.25	187,995,411						
finapps-forbes-com	ctxs	-2.0%	$74.40	76.35	-1.48	3,287,501	76.35	73.71	75.88	88.48	44.99	188 mil	47.1	14 bil	0.0	0.00	1.58	
finviz	ctxs	-1.95%	74.40			3,287,401			75.88	-15.92%	65.37%	188.00m	46.79	13.99b			1.59	
fool	ctxs	-1.95%	$74.40	$76.35	-1.48	3,287,401	$76.35	$73.71	$75.88	$88.49	$44.99		48.00	$13.99b				
foxbusiness	ctxs		$74.40		-1.48	3,281,616			$75.88									
google-finance	ctxs	(-1.95%)	74.40	76.35	-1.48	3.24m	76.35	73.71		88.49	44.99	188.00m	46.88	13.99b			1.59	
howthemarketworks	ctxs	-1.95%	74.4	76.35	-1.48	3,236,687	76.35	73.71	75.88									
hpcwire	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
insidestocks	ctxs	-1.95%	74.40	76.21	-1.48	2862518	76.29	73.71					price earnings ratio: 33.07					
investopedia	ctxs	-2.04 %	$74.33	76.35	-1.55				75.88									
investorguide	ctxs	-1.95%	74.40	75.97	-1.48		76.35	73.8499		87.98	44.99		47.75	13.987b			1.589	
marketintellisearch	ctxs	-1.29 %	$74.90	$76.35	-0.98	3206.10k	$76.35	$73.71	$75.88			188.00m	47.72	14.27b	0.0 %		1.59	
marketwatch	ctxs	-1.95%	$74.96	open: 76.35	-1.48	45,988	$76.35	$73.71	$75.88	$88.49	$44.99		46.99	$15.60b			1.58	
minyanville	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
msn-money	ctxs	-1.95%	74.40	76.35	-1.48	3.24 mil	76.35	73.71	75.88	88.49	44.99	188.00 mil	46.79	14.36 bil			1.59	
nasdaq-com	ctxs	1.95%	$ 74.40	$ 76.35	1.48	3,238,315	$ 76.35	$ 73.71	$ 75.88	$ 88.4895	$ 44.99	187,995,000	47.09	$ 13,986,828,000			$ 1.58	
optimum	ctxs	-1.94%	74.41 ( 3:59 pm edt)	76.35	-1.47	3,188,423	76.35	73.71	75.88	88.49	44.99	188.00m	46.8	14.0b			1.59	
paidcontent	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
pc-quote	ctxs	-1.95%	74.4	76.35	-1.48	3,283,657	76.35	73.71	75.88	88.49	44.99	191,734,691	47.72327	14,265,061,000				
personal-wealth-biz	ctxs	-1.95%	74.40	75.97	-1.48	3,281,359	76.35	73.71	75.88	87.98	44.99		47.75			0.00	1.589	
predictwallstreet	ctxs	-2.19%	74.22		-1.66	1,835,421												
raymond-james	ctxs	-1.95	74.40	76.35	-1.48	3,239,715	76.35	73.71	74.40	88.49	44.99		45.93				1.62	
renewable-energy-world	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
screamingmedia	ctxs	-1.95%	$	open: 76.35	-1.48	45,788	$76.35	$73.71	$75.88	$88.49	$44.99		46.99	$15.60b			1.58	
scroli	ctxs	-1.95%	ctxs 74.40	76.35	-1.48	3,078,062	76.35	73.71	75.88	88.49	44.99		46.88				1.59	
simple-stock-quotes	ctxs	-1.95%	last trade: 74.40		change: -1.480								p/e ratio: 47.75					
smartmoney	ctxs	(-1.95%)	74.40	$76.35	-1.48	3,239,715	$76.35	$73.71	$75.88	$88.49	$44.99			14,265,100	0.00%	$0.00		
stocknod	ctxs	-1.950%	74.40 usd	76.35	-1.480	3,236,687	76.35	73.71	75.88	86.95	44.25	187,995,411						
stockpickr	ctxs	-1.95%	$74.40 -1.48 | -1.95%	76.35	-1.48	3.24m	76.35	73.71	75.88	88.49	44.99							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-1.92%	74.42		-1.46													
streetinsider-com	ctxs	1.86%	74.47	$76.35	-1.41	3,190,323	$76.35	$73.71	$75.88	$88.49	$44.99		46.84				$1.59	
thecramerreport	ctxs		76.37	79.41	-2.82	2949644	79.74	75.83										
thestree	ctxs	-1.95%	$74.4	76.35	-1.48	3238681	76.35	73.71	75.88	-88.49	44.99	1.87995411e8		1.4357209538e10				
tickerspy	ctxs	-1.95%	$74.40	76.35	-1.48	3,239,490	76.35	73.71	75.88	88.49	44.99		47.7	14.2b	0.00%	$0.00		
tmx-quotemedia	ctxs	-1.95%	74.400	76.350	-1.480	3,281,616	76.350	73.710	75.880	88.490	44.990	187,995,411	47.70	13,986,858,578			1.59	
updown	ctxs	-1.95%	$74.40	$76.35	-$1.48	3,238,481	$76.35	$73.71	$75.88	$88.49	$44.99		46.76	$14.26b				
wallstreetsurvivor	ctxs	-1.95%	74.40	76.35	-1.48	3,236,687	76.35	73.71		88.49	53.61		47.70	$14b			1.46	
yahoo-finance	ctxs	1.95%	74.40	75.97	1.48	3,239,458	76.35	73.71	75.88	88.49	44.99		46.82	13.99b			1.59	
ycharts-com	ctxs	-1.92%	74.42		-1.46					88.49	44.99		46.81	13.96b	0.00%		1.59	
zacks	ctxs	(-1.95%)	74.40		-1.48	vol.  3,239,715	76.35	73.71		88.49	44.99		43.86	14.27 b	0.00	0.00	1.73	
advfn	driv	-1.07	32.42	32.93	-0.35	357549	32.93	32.31										
barchart	driv	-1.07%	32.42	32.93	-0.35	347,790	32.93	32.31	32.77	39.85	24.84		59.24	$1.27 b			+0.40	
barrons	driv	1.07%	32.42	32.93	-0.35	356,849	32.93	32.31				38.34 million		$1.33 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-1.068%	32.420	32.930	-0.350	357,549	32.930	32.310		39.85	24.84	39.652mil	73.682	1,285.514mil			0.440	
boston-com	driv	-1.068%	32.42 usd	32.93	-0.3500	357,549	32.93	32.31	32.77	39.85	24.73	39,651,869						
bostonmerchant	driv	-1.068%	32.42 usd	32.93	-0.3500	357,549	32.93	32.31	32.77	39.85	24.73	39,651,869						
business-insider	driv	-1.068%	32.42 usd	32.93	-0.3500	357,549	32.93	32.31	32.77	39.85	24.73	39,651,869						
chron	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
cio-com	driv	-1.07%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869	81.05	1b				
cnn-money	driv	-1.07%today&rsquo;s change	32.42data as of 4:00pm et	32.93	-0.35	353,403	32.93	32.31	32.77				81.1	$1.3b				
easystockalterts	driv	-1.06%	32.42	32.93	-0.35	356849	32.93	32.31	32.77	39.85	24.84		81.05				0.40	
eresearch-fidelity-com	driv	-1.07%	32.4200	32.9300	-0.3500	356,849	32.9300	32.3100	32.7700	39.8500	24.8400	39,652,000	81.93	$1.30b				
finance-abc7-com	driv	0.00%	32.42 usd		+0.00	0	32.42	32.42	32.42	39.85	24.84	39,651,869						
finance-abc7chicago-com	driv	0.00%	32.42 usd		+0.00	0	32.42	32.42	32.42	39.85	24.84	39,651,869						
financial-content	driv	0.00%	32.42 usd		+0.00	0	32.42	32.42	32.42	39.85	24.84	39,651,869						
finapps-forbes-com	driv	0.0%	$32.42	0.00	0.00		0.00	0.00	32.42	39.85	24.84	40 mil	81.1	1 bil	0.0	0.00	0.40	
finviz	driv	0.00%	32.42			0			32.42	-18.64%	30.52%	39.65m	79.07	1.29b			0.41	
fool	driv	0%	$32.42	$0.00	0.00	356,849	$32.93	$32.31	$32.42	$39.85	$24.84		81.50	$1.29b				
foxbusiness	driv		$32.42		-0.35	357,549			$32.77									
google-finance	driv	(-1.07%)	32.42	32.93	-0.35	356,849.00	32.93	32.31		39.85	24.84	39.02m	78.71	1.27b			0.41	
howthemarketworks	driv	-1.068%	32.42	32.93	-0.35	354,240	32.93	32.31	32.77									
hpcwire	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
insidestocks	driv	-1.07%	32.42	32.93	-0.35	328036	32.93	32.31					price earnings ratio: 36.84					
investopedia	driv	-1.07 %	$32.42	32.93	-0.35				32.77									
investorguide	driv	-1.07%	32.42	32.865	-0.35		32.93	32.31		39.85	24.84		79.15	1.285b			0.414	
marketintellisearch	driv	-1.07 %	$32.42	$32.87	-0.35	350.90k	$32.93	$32.31	$32.77			39.65m	79.93	1.30b	0.0 %		0.41	
marketwatch	driv	-1.07%	$32.48	open: 32.93	-0.35	4,405	$32.93	$32.31	$32.77	$39.85	$24.84		78.56	$1.33b			0.41	
minyanville	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
msn-money	driv	-1.07%	32.42	32.93	-0.35	356,849	32.93	32.31	32.77	39.85	24.84	39.65 mil	79.07	1.29 bil			0.41	
nasdaq-com	driv	1.07%	$ 32.42	$ 32.93	0.35	356,349	$ 32.93	$ 32.31	$ 32.77	$ 39.85	$ 24.84	39,652,000	81.05	$ 1,285,517,840			$ 0.40	
optimum	driv	-1.07%	32.42 ( 4:00 pm edt)	32.93	-0.35	356,549	32.93	32.31	32.77	39.85	24.84	39.65m	81.0	1.3b			0.40	
paidcontent	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
pc-quote	driv	-1.07%	32.42	32.93	-0.35	357,549	32.93	32.31	32.77	39.85	24.84	40,080,074	79.92683	1,299,396,000				
personal-wealth-biz	driv	-1.07%	32.42	32.865	-0.35	357,549	32.93	32.31	32.77	39.85	24.84		79.15			0.00	0.414	
predictwallstreet	driv	-1.07%	32.42		-0.35	356,849												
raymond-james	driv	-1.07	32.42	32.93	-0.35	356,849	32.93	32.31	32.42	39.85	24.84		77.19				0.42	
renewable-energy-world	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
screamingmedia	driv	-1.07%	$	open: 32.93	-0.35	4,405	$32.93	$32.31	$32.77	$39.85	$24.84		78.56	$1.33b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-1.07%	last trade: 32.42		change: -0.350								p/e ratio: 79.15					
smartmoney	driv	(-1.07%)	32.42	$32.93	-0.35	356,849	$32.93	$32.31	$32.77	$39.85	$24.84			1,299,400	0.00%	$0.00		
stocknod	driv	-1.068%	32.42 usd	32.93	-0.3500	356,849	32.93	32.31	32.77	39.85	24.73	39,651,869						
stockpickr	driv	-1.07%	$32.42 -0.35 | -1.07%	32.93	-0.35	356.85k	32.93	32.31	32.77	39.85	24.84							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	-1.07%	32.42		-0.35													
streetinsider-com	driv	1.07%	32.42	$32.93	-0.35	356,849	$32.93	$32.31	$32.77	$39.85	$24.84		81.05				$0.40	
thecramerreport	driv		32.58	32.51	-0.06	339635	32.73	31.98										
thestree	driv	-1.07%	$32.42	32.93	-0.35	356849	32.93	32.31	32.77	-39.85	24.84	3.9651869e7		1.291857892e9				
tickerspy	driv	-1.07%	$32.42	32.93	-0.35	356,849	32.93	32.31	32.77	39.85	24.84		79.9	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	-1.07%	32.420	32.930	-0.350	357,549	32.930	32.310	32.770	39.850	24.840	39,651,869	81.90	1,285,513,593			0.40	
updown	driv	-1.07%	$32.42	$32.93	-$0.35	353,203	$32.93	$32.31	$32.77	$39.85	$24.84		77.78	$1.29b				
wallstreetsurvivor	driv	-1.07%	32.42	32.93	-0.35	354,240	32.93	32.31		39.85	25.74		81.90	$1b			0.41	
yahoo-finance	driv	1.07%	32.42	32.87	0.35	356,849	32.93	32.31	32.77	39.85	24.84		78.31	1.29b			0.41	
ycharts-com	driv	-1.07%	32.42		-0.35					39.85	24.84		79.07	1.27b	0.00%		0.41	
zacks	driv	(-1.07%)	32.42		-0.35	vol.  356,849	32.93	32.31		39.85	24.84		59.58	1.30 b	0.00	0.00	.55	
advfn	nee	-0.37	56.99	57.25	-0.21	1480408	57.55	56.91										
barchart	nee	-0.37%	56.99	57.25	-0.21	1,480,408	57.55	56.91	57.20	58.42	49.02		13.32	$23.99 b	3.84%	$2.20	+4.02	
barrons	nee	0.37%	56.99	57.25	-0.21	1.480m	57.55	56.91				413.00 million		$24.35 billion	3.86%	$0.55		
bloomberg	nee	-0.367%	56.990	57.250	-0.210	1,480,408	57.550	56.910		58.98	50.00	421.960mil	13.254	24,047.510mil	3.684	0.550 regular cash	4.300	
boston-com	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
bostonmerchant	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
business-insider	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
chron	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
cio-com	nee	-0.37%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217	12.02	24b	3.8	2.2		
cnn-money	nee	-0.37%	56.99	57.25	-0.21	1,474,625	57.55	56.91	57.20				12.0	$24.0b	3.86%			
easystockalterts	nee	-0.37%	56.99	57.25	-0.21	1480408	57.55	56.91	57.20	58.98	50.00		12.02				4.74	
eresearch-fidelity-com	nee	-0.37%	56.9900	57.2500	-0.2100	1,480,408	57.5500	56.9100	57.2000	58.9800	50.0000	421,961,000	14.23	$24.14b	3.85%	$0.550000		
finance-abc7-com	nee	0.00%	56.99 usd	57.25	+0.00	1,480,608	57.55	56.91	56.99	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	0.00%	56.99 usd	57.25	+0.00	1,480,608	57.55	56.91	56.99	58.98	50.00	421,960,217						
financial-content	nee	0.00%	56.99 usd	57.25	+0.00	1,480,608	57.55	56.91	56.99	58.98	50.00	421,960,217						
finapps-forbes-com	nee	0.0%	$56.99	0.00	0.00		0.00	0.00	56.99	58.98	50.00	422 mil	14.2	24 bil	3.9	2.20	4.02	
finviz	nee	-0.37%	56.99			1,480,700			57.20	-2.45%	16.25%	421.96m	14.14	24.05b		2.20	4.03	
fool	nee	-0.37%	$56.99	$0.00	-0.21	1,480,408	$57.55	$56.91	$57.20	$58.98	$50.00		14.30	$24.05b	3.80%	2.20		
foxbusiness	nee		$56.99		-0.21	1,480,608			$57.20									
google-finance	nee	(-0.37%)	56.99	57.25	-0.21	1.48m	57.55	56.91		58.98	50.00	421.96m	14.16	24.05b	3.86	0.55	4.03	
howthemarketworks	nee	-0.367%	56.99	57.25	-0.21	1,480,408	57.55	56.91	57.2									
hpcwire	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
insidestocks	nee	-0.37%	56.99	57.25	-0.21	1480408	57.55	56.91					price earnings ratio: 13.25					
investopedia	nee	-0.37 %	$56.99	57.25	-0.21				57.20									
marketintellisearch	nee	-0.37 %	$56.99	$57.25	-0.21	1462.70k	$57.55	$56.91	$57.20			421.96m	14.19	24.14b	3.85 %		4.03	
marketwatch	nee	-0.37%	$57.02	open: 57.25	-0.21	4,683	$57.55	$56.91	$57.20	$58.98	$50.00		14.30	$24.35b	3.86%	0.55	3.99	
minyanville	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
msn-money	nee	-0.37%	56.99	57.25	-0.21	1.48 mil	57.55	56.91	57.20	58.98	50.00	421.96 mil	14.18	24.17 bil	3.84%	2.20	4.03	
nasdaq-com	nee	0.37%	$ 56.99		0.21	1,476,367	$ 57.55	$ 56.91	$ 57.20	$ 58.98	$ 50	421,960,000	14.18	$ 24,047,500,400	3.85 %	$2.200000	$ 4.02	
optimum	nee	-0.37%	56.99 ( 4:15 pm edt)	57.25	-0.21	1,480,408	57.55	56.91	57.20	58.98	50.00	421.96m	12.0	24.0b	3.86	2.20	4.74	
paidcontent	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
pc-quote	nee	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nee	-0.37%	56.99	57.25	-0.21	1,480,608	57.55	56.91	57.20	58.98	50.00		14.24		3.67	2.10	4.018	
predictwallstreet	nee	-0.37%	56.99		-0.21	1,480,408												
raymond-james	nee	-0.37	56.99	57.25	-0.21	1,480,408	57.55	56.91	56.99	58.98	50.00		14.11				4.04	
renewable-energy-world	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
screamingmedia	nee	-0.37%	$	open: 57.25	-0.21	4,683	$57.55	$56.91	$57.20	$58.98	$50.00		14.30	$24.35b	3.86%	0.55	3.99	
scroli	nee	-0.37%	nee 56.99	57.25	-0.21	1,310,245	57.55	56.91	57.20	58.98	50.00		14.16				4.03	
simple-stock-quotes	nee	-0.37%	last trade: 56.99		change: -0.210								p/e ratio: 14.24					
smartmoney	nee	(-0.37%)	56.99	$57.25	-0.21	1,480,408	$57.55	$56.91	$57.20	$58.98	$50.00			24,136,100	3.85%	$0.55		
stocknod	nee	-0.3671%	56.99 usd	57.25	-0.2100	1,480,408	57.55	56.91	57.20	58.98	50.00	421,960,217						
stockpickr	nee	-0.37%	$56.99 -0.21 | -0.37%	57.25	-0.21	1.48m	57.55	56.91	57.20	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-0.35%	57.00		-0.20													
streetinsider-com	nee	0.37%	56.99	$57.25	-0.21	1,480,408	$57.55	$56.91	$57.20	$58.98	$50.00		12.02				$4.74	
thecramerreport	nee		57.29	56.98	+0.13	1574115	57.66	56.85										
thestree	nee	-0.37%	$56.99	57.25	-0.21	1480408	57.55	56.91	57.2	-58.98	50.0	4.21960217e8		2.4174100832e10				
tickerspy	nee	-0.37%	$56.99	57.25	-0.21	1,480,408	57.55	56.91	57.20	58.98	50.00		14.2	24.1b	3.85%	$0.55		
tmx-quotemedia	nee	-0.37%	56.990	57.250	-0.210	1,480,608	57.550	56.910	57.200	58.980	50.000	421,960,217	14.20	24,047,512,767	3.846	0.550 usd	4.02	
updown	nee	-0.37%	$56.99	$57.25	-$0.21	1,474,325	$57.55	$56.91	$57.20	$58.98	$50.00		14.13	$24.13b				
wallstreetsurvivor	nee	-0.37%	56.99	57.25	-0.21	1,480,408	57.55	56.91		58.98	50.00		14.20	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.37%	56.99	57.25	0.21	1,480,408	57.55	56.91	57.20	58.98	50.00		14.18	24.05b	3.80%	2.20	4.02	
ycharts-com	nee	-0.35%	57.00		-0.20					58.98	50.00		14.18	23.99b	3.81%		4.02	
zacks	nee	(-0.37%)	56.99		-0.21	vol.  1,480,408	57.55	56.91		58.98			13.3	24.14 b	3.85	2.20	4.3	
advfn	smsi	2.32	3.97	3.9	0.09	346637	4.05	3.9										
barchart	smsi	+2.32%	3.97	3.90	+0.09	347,293	4.05	3.90	3.88	17.03	3.79		11.85	$138.83 m			+0.08	
barrons	smsi	2.32%	3.97	3.90	+0.09	346,637	4.05	3.90				34.62 million		$150.65 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	2.320%	3.970	3.900	0.090	346,637	4.050	3.900		17.03	3.79	35.870mil	49.625	142.405mil			0.080	
boston-com	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
bostonmerchant	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
business-insider	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
chron	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
cio-com	smsi	+2.32%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291	44.11	142m				
cnn-money	smsi	+2.58%	3.98	4.04	+0.10	322,322	4.05	3.91	3.88				44.2	$142.8m				
easystockalterts	smsi	2.31%	3.97	3.90	+0.09	346637	4.05	3.90	3.88	17.03	3.79		44.11				0.09	
eresearch-fidelity-com	smsi	2.32%	3.9700	3.9000	0.0900	346,637	4.0500	3.9000	3.8800	17.0300	3.7900	35,870,000	48.50	$139.18m				
finance-abc7-com	smsi	0.00%	3.970 usd		+0.00	0	3.970	3.970	3.970	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	0.00%	3.970 usd		+0.00	0	3.970	3.970	3.970	17.03	3.790	35,870,291						
financial-content	smsi	0.00%	3.970 usd		+0.00	0	3.970	3.970	3.970	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	0.0%	$3.97	0.00	0.00		0.00	0.00	3.97	17.03	3.79	36 mil	49.6	142 mil	0.0	0.00	0.08	
finviz	smsi	0.00%	3.97			0			3.97	-76.69%	4.75%	35.87m	44.11	142.40m			0.09	
fool	smsi	0%	$3.97	$0.00	0.00	346,637	$4.05	$3.90	$3.97	$17.03	$3.79		43.40	$142.41m				
foxbusiness	smsi		$3.97		+0.09	346,637			$3.88									
google-finance	smsi	(2.32%)	3.97	3.90	+0.09	346,637.00	4.05	3.90		17.03	3.79	35.87m	45.17	142.41m			0.09	
howthemarketworks	smsi	2.32%	3.97	3.9	0.09	344,445	4.05	3.9	3.88									
hpcwire	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
insidestocks	smsi	+2.32%	3.97	3.90	+0.09	346637	4.05	3.90					price earnings ratio: 5.93					
investopedia	smsi	+2.32 %	$3.97	3.90	+0.09				3.88									
investorguide	smsi	+2.32%	3.97	3.93	+0.09		4.05	3.90		17.03	4.89		45.12	142.4m			0.086	
marketintellisearch	smsi	2.32 %	$3.97	$3.93	0.09	340.40k	$4.05	$3.90	$3.88			35.87m	43.11	0.14b	0.0 %		0.09	
marketwatch	smsi	+2.32%	$3.97	open: 3.90	+0.09	4,450	$4.05	$3.90	$3.88	$17.03	$3.79		46.65	$150.65m			0.09	
minyanville	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
msn-money	smsi	+2.32%	3.97	3.90	+0.09	346,637	4.05	3.90	3.88	17.03	3.79	35.87 mil	44.11	140.25 mil			0.09	
nasdaq-com	smsi	2.32%	$ 3.97	$ 3.90	0.09	346,537	$ 4.05	$ 3.90	$ 3.88	$ 17.03	$ 3.79	35,870,000	49.63	$ 142,403,900			$ 0.08	
optimum	smsi	+2.32%	3.97 ( 4:00 pm edt)	3.90	+0.09	346,519	4.05	3.90	3.88	17.03	3.79	35.87m	44.1	142.4m			0.09	
paidcontent	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
pc-quote	smsi	2.32%	3.97	3.9	0.09	346,637	4.05	3.9	3.88	17.03	3.79	35,056,826	43.11111	139,176,000				
personal-wealth-biz	smsi	+2.32%	3.97	3.93		346,637	4.05	3.90	3.88	17.03	4.89		45.12			0.00	0.086	
predictwallstreet	smsi	+2.32%	3.88		+0.09	346,637												
raymond-james	smsi	2.32	3.97	3.90	0.09	346,637	4.05	3.90	3.97	17.03	3.79		39.70				0.10	
renewable-energy-world	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
screamingmedia	smsi	+2.32%	$	open: 3.90	+0.09	4,450	$4.05	$3.90	$3.88	$17.03	$3.79		46.65	$150.65m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+2.32%	last trade: 3.97		change: 0.090								p/e ratio: 45.12					
smartmoney	smsi	(2.32%)	3.97	$3.90	0.09	346,637	$4.05	$3.90	$3.88	$17.03	$3.79			139,200	0.00%	$0.00		
stocknod	smsi	+2.320%	3.970 usd	3.900	+0.0900	346,637	4.050	3.900	3.880	17.03	3.790	35,870,291						
stockpickr	smsi	2.32%	$3.97 0.09 | 2.32%	3.90	0.09	346.64k	4.05	3.90	3.88	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	2.58%	3.98		+0.10													
streetinsider-com	smsi	2.32%	3.97	$3.90	+0.09	346,637	$4.05	$3.90	$3.88	$17.03	$3.79		44.11				$0.09	
thecramerreport	smsi		3.91	3.90	-0.01	262818	4.03	3.866										
thestree	smsi	2.32%	$3.97	3.9	0.09	346637	4.05	3.9	3.88	-17.03	3.79	3.5870291e7		1.40252838e8				
tickerspy	smsi	2.32%	$3.97	3.90	+0.09	346,637	4.05	3.90	3.88	17.03	3.79		43.1	139.2m	0.00%	$0.00		
tmx-quotemedia	smsi	2.32%	3.970	3.900	0.090	346,637	4.050	3.900	3.880	17.030	3.790	35,870,291	43.10	142,405,055			0.09	
updown	smsi	2.32%	$3.97	$3.90	$0.09	341,687	$4.05	$3.90	$3.88	$17.03	$3.79		44.72	$139m				
wallstreetsurvivor	smsi	2.32%	3.97	3.90	0.09	344,445	4.05	3.90		17.03	3.79		43.10	$139m			0.36	
yahoo-finance	smsi	2.32%	3.97	3.93	0.09	346,637	4.05	3.90	3.88	17.03	3.79		46.16	142.40m			0.09	
ycharts-com	smsi	+2.58%	3.98		+0.10					17.03	3.79		44.22	139.18m	0.00%		0.09	
zacks	smsi	(2.32%)	3.97		0.09	vol.  346,637	4.05	3.90		17.03	3.79		11.76	139.18 m	0.00	0.00	.33	
advfn	g	0.74	17.6	17.49	0.13	1070045	17.78	17.49										
barchart	g	+0.74%	17.60	17.49	+0.13	1,070,045	17.78	17.49	17.47	18.71	13.09		24.96	$3.89 b			+0.66	
barrons	g	0.74%	17.60	17.49	+0.13	1.070m	17.78	17.49				224.84 million		$3.91 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	0.744%	17.600	17.490	0.130	1,070,045	17.780	17.490		18.71	13.09	221.067mil	25.143	3,890.771mil			0.700	
boston-com	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
bostonmerchant	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
business-insider	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
chron	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
cio-com	g	+0.74%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516		4b				
cnn-money	g	+0.74%	17.60	17.49	+0.13	1,070,045	17.78	17.49	17.47					$3.9b				
easystockalterts	g	0.74%	17.60	17.49	+0.13	1070045	17.78	17.49	17.47	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.74%	17.6000	17.4900	0.1300	1,070,045	17.7800	17.4900	17.4700	18.7100	13.0900	221,150,000	26.47	$3.86b				
finance-abc7-com	g	0.00%	17.60 usd		+0.00	0	17.60	17.60	17.60	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	0.00%	17.60 usd		+0.00	0	17.60	17.60	17.60	18.71	13.09	220,637,516						
financial-content	g	0.00%	17.60 usd		+0.00	0	17.60	17.60	17.60	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.0%	$17.60	0.00	0.00		0.00	0.00	17.60	18.71	13.09	221 mil	26.7	4 bil	0.0	0.00	0.66	
finviz	g	0.00%	17.60			0			17.60	-5.93%	34.45%	221.15m	25.88	3.89b		0.18	0.68	
fool	g	0%	$17.60	$0.00	0.00	1,070,045	$17.78	$17.49	$17.60	$18.71	$13.09		26.50	$3.89b				
foxbusiness	g		$17.60		+0.13	1,070,045			$17.47									
google-finance	g	(0.74%)	17.60	17.49	+0.13	1.07m	17.78	17.49		18.71	13.09	221.15m	26.04	3.89b			0.68	
howthemarketworks	g	0.744%	17.6	17.49	0.13	1,069,898	17.78	17.49	17.47									
hpcwire	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
insidestocks	g	+0.74%	17.60	17.49	+0.13	1069898	17.78	17.49										
investopedia	g	+0.74 %	$17.60	17.49	+0.13				17.47									
investorguide	g	+0.74%	17.60	17.49	+0.13		17.60	17.49		18.71	13.09		26.47	3.892b			0.66	
marketintellisearch	g	0.74 %	$17.60	$17.49	0.13	1063.20k	$17.78	$17.49	$17.47			221.15m	25.69	3.86b	1.03 %		0.68	
marketwatch	g	+0.74%	$17.60	open: 17.49	+0.13	147	$17.78	$17.49	$17.47	$18.71	$13.09		26.45	$3.91b			0.67	
minyanville	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
msn-money	g	+0.74%	17.60	17.49	+0.13	1.07 mil	17.78	17.49	17.47	18.71	13.09	221.15 mil	26.67	3.86 bil			0.68	
nasdaq-com	g	0.74%	$ 17.60		0.13	1,064,097	$ 17.78	$ 17.49	$ 17.47	$ 18.71	$ 13.09	221,150,000	26.67	$ 3,892,240,000			$ 0.66	
optimum	g	+0.74%	17.60 ( 4:15 pm edt)	17.49	+0.13	1,070,045	17.78	17.49	17.47	18.71	13.09	220.64m		3.9b				
paidcontent	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
pc-quote	g	0.74%	17.6	17.49	0.13	1,070,045	17.78	17.49	17.47	18.71	13.09	219,516,506	26.4697	3,863,491,000				
personal-wealth-biz	g	+0.74%	17.60	17.49		1,070,045	17.78	17.49	17.47	18.71	13.09		26.47			0.00	0.66	
predictwallstreet	g	+0.74%	17.60		+0.13	1,070,045												
raymond-james	g	0.74	17.60	17.49	0.13	1,070,045	17.78	17.49	17.60	18.71	13.09		25.88				0.68	
renewable-energy-world	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
screamingmedia	g	+0.74%	$	open: 17.49	+0.13	147	$17.78	$17.49	$17.47	$18.71	$13.09		26.45	$3.91b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+0.74%	last trade: 17.60		change: 0.130								p/e ratio: 26.47					
smartmoney	g	(0.74%)	17.60	$17.49	0.13	1,070,045	$17.78	$17.49	$17.47	$18.71	$13.09			3,863,500	0.00%	$0.00		
stocknod	g	+0.7441%	17.60 usd	17.49	+0.1300	1,070,045	17.78	17.49	17.47	18.71	13.09	220,637,516						
stockpickr	g	0.74%	$17.60 0.13 | 0.74%	17.49	0.13	1.07m	17.78	17.49	17.47	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	0.74%	17.60		+0.13													
streetinsider-com	g	0.74%	17.60	$17.49	+0.13	1,070,045	$17.78	$17.49	$17.47	$18.71	$13.09						$0.00	
thecramerreport	g		17.47	17.43	+0.06	388986	17.49	17.24										
thestree	g	0.74%	$17.6	17.49	0.13	1070045	17.78	17.49	17.47	-18.71	13.09	2.21149954e8		3.863489696e9				
tickerspy	g	0.74%	$17.60	17.49	+0.13	1,070,045	17.78	17.49	17.47	18.71	13.09		26.5	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.74%	17.600	17.490	0.130	1,070,045	17.780	17.490	17.470	18.710	13.090	221,149,954	26.50	3,892,239,190			0.66	
updown	g	0.74%	$17.60	$17.49	$0.13	1,069,898	$17.78	$17.49	$17.47	$18.71	$13.09		25.61	$3.86b				
wallstreetsurvivor	g	0.74%	17.60	17.49	0.13	1,069,898	17.78	17.49		18.71	13.09		26.50	$4b			0.63	
yahoo-finance	g	0.74%	17.60	17.49	0.13	1,070,045	17.78	17.49	17.47	18.71	13.09		26.67	3.89b			0.66	
ycharts-com	g	+0.74%	17.60		+0.13					18.71	13.09		26.67	3.89b	0.00%		0.66	
zacks	g	(0.74%)	17.60		0.13	vol.  1,070,045	17.78	17.49		18.71	13.09		24.96	3.86 b	0.00	0.00	.7	
advfn	lpnt	-2.25	37.8	38.7	-0.87	433245	39.15	37.69										
barchart	lpnt	-2.25%	37.80	38.70	-0.87	433,245	39.15	37.69	38.67	43.45	29.33		13.00	$1.95 b			+3.01	
barrons	lpnt	2.25%	37.80	38.70	-0.87	433,245	39.15	37.69				53.50 million		$2.10 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-2.250%	37.800	38.700	-0.870	433,245	39.150	37.690		43.45	29.33	52.491mil	12.475	1,984.153mil			3.030	
boston-com	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
business-insider	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
chron	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
cio-com	lpnt	-2.25%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814	12.60	2b				
cnn-money	lpnt	-2.25%	37.80	38.70	-0.87	433,245	39.15	37.69	38.67				12.6	$2.0b				
easystockalterts	lpnt	-2.25%	37.80	38.70	-0.87	433245	39.15	37.69	38.67	43.45	29.33		12.60				3.00	
eresearch-fidelity-com	lpnt	-2.25%	37.8000	38.7000	-0.8700	433,245	39.1500	37.6900	38.6700	43.4500	29.3300	52,491,000	12.89	$2.03b				
finance-abc7-com	lpnt	0.00%	37.80 usd		+0.00	0	37.80	37.80	37.80	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	0.00%	37.80 usd		+0.00	0	37.80	37.80	37.80	43.45	29.33	52,490,814						
financial-content	lpnt	0.00%	37.80 usd		+0.00	0	37.80	37.80	37.80	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	0.0%	$37.80	0.00	0.00		0.00	0.00	37.80	43.45	29.33	52 mil	12.6	2 bil	0.0	0.00	3.01	
finviz	lpnt	0.00%	37.80			0			37.80	-13.00%	28.88%	52.49m	12.60	1.98b			3.00	
fool	lpnt	0%	$37.80	$0.00	0.00	433,245	$39.15	$37.69	$37.80	$43.45	$29.33		12.90	$1.98b				
foxbusiness	lpnt		$37.80		-0.87	433,245			$38.67									
google-finance	lpnt	(-2.25%)	37.80	38.70	-0.87	433,245.00	39.15	37.69		43.45	29.33	52.49m	12.60	1.98b			3.00	
howthemarketworks	lpnt	-2.25%	37.8	38.7	-0.87	432,807	39.15	37.69	38.67									
hpcwire	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
insidestocks	lpnt	-2.25%	37.80	38.70	-0.87	433245	39.15	37.69					price earnings ratio: 12.60					
investopedia	lpnt	-2.25 %	$37.80	38.70	-0.87				38.67									
investorguide	lpnt	-2.25%	37.80	38.70	-0.87		39.15	37.71		43.45	29.33		12.91	1.978b			2.996	
marketintellisearch	lpnt	-2.25 %	$37.80	$38.70	-0.87	431.00k	$39.15	$37.69	$38.67			52.49m	12.89	2.03b	0.0 %		3.00	
marketwatch	lpnt	-2.25%	$37.80	open: 38.70	-0.87	638	$39.15	$37.69	$38.67	$43.45	$29.33		12.34	$2.10b			3.06	
minyanville	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
msn-money	lpnt	-2.25%	37.80	38.70	-0.87	433,245	39.15	37.69	38.67	43.45	29.33	52.49 mil	12.60	2.04 bil			3.01	
nasdaq-com	lpnt	2.25%	$ 37.80	$ 38.70	0.87	432,745	$ 39.15	$ 37.69	$ 38.67	$ 43.45	$ 29.33	52,491,000	12.56	$ 1,984,159,800			$ 3.01	
optimum	lpnt	-2.25%	37.80 ( 4:30 pm edt)	38.70	-0.87	433,245	39.15	37.69	38.67	43.45	29.33	52.49m	12.6	2.0b			3.00	
paidcontent	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
pc-quote	lpnt	-2.25%	37.8	38.7	-0.87	433,245	39.15	37.69	38.67	43.45	29.33	53,699,127	12.89	2,029,827,000				
personal-wealth-biz	lpnt	-2.25%	37.80	38.70	-0.87	433,245	39.15	37.69	38.67	43.45	29.33		12.91			0.00	2.996	
predictwallstreet	lpnt	-2.25%	37.80		-0.87	433,245												
raymond-james	lpnt	-2.25	37.80	38.70	-0.87	433,245	39.15	37.69	37.80	43.45	29.33		12.27				3.08	
renewable-energy-world	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
screamingmedia	lpnt	-2.25%	$	open: 38.70	-0.87	638	$39.15	$37.69	$38.67	$43.45	$29.33		12.34	$2.10b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-2.25%	last trade: 37.80		change: -0.870								p/e ratio: 12.91					
smartmoney	lpnt	(-2.25%)	37.80	$38.70	-0.87	433,245	$39.15	$37.69	$38.67	$43.45	$29.33			2,029,800	0.00%	$0.00		
stocknod	lpnt	-2.250%	37.80 usd	38.70	-0.8700	433,245	39.15	37.69	38.67	43.45	29.33	52,490,814						
stockpickr	lpnt	-2.25%	$37.80 -0.87 | -2.25%	38.70	-0.87	433.25k	39.15	37.69	38.67	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-2.25%	37.80		-0.87													
streetinsider-com	lpnt	2.25%	37.80	$38.70	-0.87	433,245	$39.15	$37.69	$38.67	$43.45	$29.33		12.60				$3.00	
thecramerreport	lpnt		38.86	38.54	-0.06	475999	39.33	38.49										
thestree	lpnt	-2.25%	$37.8	38.7	-0.87	433245	39.15	37.69	38.67	-43.45	29.33	5.2490814e7		2.039793032e9				
tickerspy	lpnt	-2.25%	$37.80	38.70	-0.87	433,245	39.15	37.69	38.67	43.45	29.33		12.9	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	-2.25%	37.800	38.700	-0.870	433,245	39.150	37.690	38.670	43.450	29.330	52,490,814	12.90	1,984,152,769			3.00	
updown	lpnt	-2.25%	$37.80	$38.70	-$0.87	432,607	$39.15	$37.69	$38.67	$43.45	$29.33		12.54	$2.03b				
wallstreetsurvivor	lpnt	-2.25%	37.80	38.70	-0.87	432,807	39.15	37.69		43.45	30.00		12.90	$2b			2.91	
yahoo-finance	lpnt	2.25%	37.80	38.70	0.87	433,245	39.15	37.69	38.67	43.45	29.33		12.62	1.98b			3.00	
ycharts-com	lpnt	-2.25%	37.80		-0.87					43.45	29.33		12.56	1.95b	0.00%		3.01	
zacks	lpnt	(-2.25%)	37.80		-0.87	vol.  433,245	39.15	37.69		43.45	29.33		12.93	2.03 b	0.00	0.00	2.99	
advfn	xec	-2.24	83.54	85.76	-1.91	566100	85.89	83.34										
barchart	xec	-2.24%	83.54	85.76	-1.91	566,100	85.89	83.34	85.45	117.83	62.71		14.10	$7.15 b	0.47%	$0.40	+5.70	
barrons	xec	2.24%	83.54	85.76	-1.91	565,090	85.89	83.34				85.78 million		$7.62 billion	0.48%	$0.1		
bloomberg	xec	-2.235%	83.540	85.760	-1.910	566,100	85.890	83.340		117.95	62.88	85.540mil	14.017	7,146.011mil	0.407	0.100 regular cash	5.960	
boston-com	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
bostonmerchant	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
business-insider	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
chron	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
cio-com	xec	-2.24%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995	14.66	7b	0.4	0.4		
cnn-money	xec	-2.24%	83.54	85.76	-1.91	566,100	85.89	83.34	85.45				14.7	$7.1b	0.48%			
easystockalterts	xec	-2.23%	83.54	85.76	-1.91	566100	85.89	83.34	85.45	117.95	62.88		14.66				5.70	
eresearch-fidelity-com	xec	-2.24%	83.5400	85.7600	-1.9100	566,100	85.8900	83.3400	85.4500	117.9500	62.8800	85,540,000	14.99	$7.31b	0.47%	$0.100000		
finance-abc7-com	xec	+2.538%	85.66 usd	84.49	+2.120	107,123	85.76	84.49	83.54	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+2.538%	85.66 usd	84.49	+2.120	107,123	85.76	84.49	83.54	117.95	62.88	85,539,995						
financial-content	xec	+2.538%	85.66 usd	84.49	+2.120	107,123	85.76	84.49	83.54	117.95	62.88	85,539,995						
finapps-forbes-com	xec	2.5%	$85.66	84.49	2.12	109,283	85.76	84.49	83.54	117.95	62.88	86 mil	15.0	7 bil	0.5	0.40	5.70	
finviz	xec	2.43%	85.57			98,583			83.54	-27.38%	36.47%	85.54m	15.59	7.15b		0.40	5.36	
fool	xec	+2.35%	$85.50	$84.49	1.96	83,379	$85.76	$84.49	$83.54	$117.95	$62.88		14.90	$7.31b	0.50%	0.40		
foxbusiness	xec		$83.54		-1.91	566,100			$85.45									
google-finance	xec	(-2.24%)	83.54	85.76	-1.91	566,100.00	85.89	83.34		117.95	62.88	85.53m	15.60	7.15b	0.48	0.10	5.36	
howthemarketworks	xec	-2.235%	83.54	85.76	-1.91	565,090	85.89	83.34	85.45									
hpcwire	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
insidestocks	xec	-2.24%	83.54	85.76	-1.91	566100	85.89	83.34					price earnings ratio: 14.14					
investopedia	xec	-2.24 %	$83.54	85.76	-1.91				85.45									
investorguide	xec	-2.12%	83.64	85.76	-1.81		85.89	83.34		117.95	62.88		14.96	7.154b			5.713	
marketintellisearch	xec	-2.24 %	$83.54	$85.76	-1.91	534.30k	$85.89	$83.34	$85.45			85.54m	15.94	7.31b	0.47 %		5.36	
marketwatch	xec	-2.24%	$83.48	open: 85.76	-1.91	4,422	$85.89	$83.34	$85.45	$117.95	$62.88		14.72	$7.62b	0.48%	0.10	5.68	
minyanville	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
msn-money	xec	-2.24%	83.54	85.76	-1.91	566,100	85.89	83.34	85.45	117.95	62.88	85.54 mil	14.71	7.27 bil	0.47%	0.40	5.36	
nasdaq-com	xec	2.24%	$ 83.54		1.91	564,849	$ 85.89	$ 83.34	$ 85.45	$ 117.95	$ 62.88	85,540,000	14.66	$ 7,146,011,600	0.47 %	$0.400000	$ 5.70	
optimum	xec	-2.24%	83.54 ( 4:15 pm edt)	85.76	-1.91	566,100	85.89	83.34	85.45	117.95	62.88	85.54m	14.7	7.1b	0.48	0.40	5.70	
paidcontent	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
pc-quote	xec	-2.24%	83.54	85.76	-1.91	566,100	85.89	83.34	85.45	117.95	62.88	87,495,727	15.04401	7,309,393,000		0.1		
personal-wealth-biz	xec	-2.24%	83.54	85.76	-1.91	566,100	85.89	83.34	85.45	117.95	62.88		14.96		0.40	0.34	5.713	
predictwallstreet	xec	-2.24%	83.54		-1.91	566,100												
raymond-james	xec	-2.24	83.54	85.76	-1.91	566,100	85.89	83.34	83.54	117.95	62.88		14.58				5.73	
renewable-energy-world	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
screamingmedia	xec	-2.24%	$	open: 85.76	-1.91	4,422	$85.89	$83.34	$85.45	$117.95	$62.88		14.72	$7.62b	0.48%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	-2.24%	last trade: 83.54		change: -1.910								p/e ratio: 14.96					
smartmoney	xec	(-2.24%)	83.54	$85.76	-1.91	566,100	$85.89	$83.34	$85.45	$117.95	$62.88			7,309,400	0.47%	$0.10		
stocknod	xec	-2.235%	83.54 usd	85.76	-1.910	566,100	85.89	83.34	85.45	117.95	62.88	85,539,995						
stockpickr	xec	-2.24%	$83.54 -1.91 | -2.24%	85.76	-1.91	566.10k	85.89	83.34	85.45	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	-2.23%	83.54		-1.91													
streetinsider-com	xec	2.24%	83.54	$85.76	-1.91	566,100	$85.89	$83.34	$85.45	$117.95	$62.88		14.66				$5.70	
thecramerreport	xec		85.00	84.61	+0.12	614229	85.99	84.07										
thestree	xec	-2.24%	$83.54	85.76	-1.91	566100	85.89	83.34	85.45	-117.95	62.88	8.5539995e7		7.270899575e9				
tickerspy	xec	-2.24%	$83.54	85.76	-1.91	566,100	85.89	83.34	85.45	117.95	62.88		15.0	7.3b	0.47%	$0.10		
tmx-quotemedia	xec	-2.24%	83.540	85.760	-1.910	566,100	85.890	83.340	85.450	117.950	62.880	85,539,995	15.00	7,146,011,182	0.479	0.100 usd	5.70	
updown	xec	-2.24%	$83.54	$85.76	-$1.91	561,990	$85.89	$83.34	$85.45	$117.95	$62.88		14.97	$7.30b				
wallstreetsurvivor	xec	-2.24%	83.54	85.76	-1.91	565,090	85.89	83.34		117.95	62.88		15.00	$7b	0.50%	0.30 -	6.70	
yahoo-finance	xec	2.24%	83.54	85.76	1.91	566,100	85.89	83.34	85.45	117.95	62.88		14.62	7.15b	0.50%	0.40	5.71	
ycharts-com	xec	-2.24%	83.54		-1.91					117.95	62.88		14.71	7.15b	0.51%		5.68	
zacks	xec	(-2.24%)	83.54		-1.91	vol.  566,100	85.89	83.34		117.95	62.88		14.17	7.31 b	0.47	0.40	6.03	
advfn	c	-1.14	39.02	39.72	-0.45	32640197	39.87	39.0										
barchart	c	-1.14%	39.02	39.72	-0.45	32,640,197	39.87	39.00	39.47	51.49	36.29		12.60	$113.38 b	0.1%	$0.04	+3.00	
barrons	c	1.14%	39.02	39.72	-0.45	32.528m	39.87	39.00				2.97 billion		$122.15 billion	0.10%	$0.01		
bloomberg	c	-1.140%	39.020	39.720	-0.450	32,640,197	39.870	39.000		51.50	36.30	2,906.000mil	12.587	113,392.100mil	0.026	0.010 regular cash	3.100	
boston-com	c	-1.140%	39.02 usd	39.72	-0.4500	32,640,197	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
bostonmerchant	c	-1.140%	39.02 usd	39.72	-0.4500	32,640,197	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
business-insider	c	-1.140%	39.02 usd	39.72	-0.4500	32,640,197	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
chron	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,997	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
cio-com	c	-1.14%	39.02 usd	39.72	-0.4500	32,633,997	39.87	39.00	39.47	45.12	36.76	2,920,644,056	13.01	114b	0.1	0.04		
cnn-money	c	-1.14%	39.02	39.72	-0.45	32,633,897	39.87	39.00	39.47				13.0	$114.0b	0.10%			
easystockalterts	c	-1.13%	39.02	39.72	-0.45	32630564	39.87	39.00	39.47	125.25	3.63		13.01				3.00	
eresearch-fidelity-com	c	-1.14%	39.0200	39.7200	-0.4500	32,633,477	39.8700	39.0000	39.4700	51.5000	36.3000	2,920,644,000	12.73	$115.28b	0.10%	$0.010000		
finance-abc7-com	c	0.00%	39.02 usd	39.72	+0.00	2,242,530	39.87	39.00	39.02	51.50	36.30	2,920,644,056						
finance-abc7chicago-com	c	0.00%	39.02 usd	39.72	+0.00	2,242,530	39.87	39.00	39.02	51.50	36.30	2,920,644,056						
financial-content	c	0.00%	39.02 usd	39.72	+0.00	2,244,930	39.87	39.00	39.02	51.50	36.30	2,920,644,056						
finapps-forbes-com	c	0.0%	$39.02	0.00	0.00	2,268,443	0.00	0.00	39.02	51.50	36.30	2.92 bil	13.0	114 bil	0.0	0.01	3.00	
finviz	c	-1.14%	39.02			32,698,400			39.47	-24.22%	7.52%	2.92b	12.59	113.96b		0.04	3.10	
fool	c	0%	$39.02	$0.00	0.00	32,406,389	$39.87	$39.00	$39.47	$51.50	$36.30		13.00	$113.96b	1.60%	0.04		
foxbusiness	c		$39.02		-0.45	32,685,129			$39.47									
google-finance	c	(-1.14%)	39.02	39.72	-0.45	32.63m	39.87	39.00		51.50	36.30	2.92b	12.58	113.96b	0.10	0.01	3.10	
howthemarketworks	c	-1.14%	39.02	39.72	-0.45	32,527,881	39.87	39	39.47									
hpcwire	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,997	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
insidestocks	c	-1.14%	39.02	39.72	-0.45	32553914	39.87	39.00					price earnings ratio: 13.01					
investopedia	c	-1.14 %	$39.02	39.72	-0.45				39.47									
investorguide	c	-0.96%	39.09	39.72	-0.38		39.87	39.25		51.50	36.20		12.91	114.2b			3.058	
marketintellisearch	c	-1.14 %	$39.02	$39.72	-0.45	32091.50k	$39.87	$39.00	$39.47			2920.64m	12.73	115.28b	0.1 %		3.10	
marketwatch	c	-1.14%	$39.12	open: 39.72	-0.45	267,707	$39.87	$39.00	$39.47	$51.50	$36.30		12.45	$122.15b	0.10%	0.01	3.13	
minyanville	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,377	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
msn-money	c	-1.14%	39.02	39.72	-0.45	32.63 mil	39.87	39.00	39.47	51.50	36.30	2.92 bil	12.59	114.11 bil	0.10%	0.04	3.02	
nasdaq-com	c	1.14%	$ 39.02		0.45	32,613,997	$ 39.87	$ 39	$ 39.47	$ 51.50	$ 4.46	2,911,858,000	13.01	$ 113,620,699,160	0.1 %	$0.040000	$ 3	
optimum	c	-1.14%	39.02 ( 4:15 pm edt)	39.72	-0.45	32,630,564	39.87	39.00	39.47	125.25	3.63	2.92b	13.0	114.0b			3.00	
paidcontent	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,377	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
pc-quote	c	-1.14%	39.02	39.72	-0.45	32,652,893	39.87	39.0	39.47	51.50	36.30	2,939,513,583	12.73226	114,699,820,000		0.01		
personal-wealth-biz	c	-1.14%	39.02	39.72	-0.45	32,685,228	39.87	39.00	39.47	51.50	36.20		12.91		0.03	0.01	3.058	
predictwallstreet	c	-1.11%	39.03		-0.44	31,781,849												
raymond-james	c	-1.14	39.02	39.72	-0.45	32,633,477	39.87	39.00	39.02	51.50	36.30		121.94				0.32	
renewable-energy-world	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,477	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
screamingmedia	c	-1.14%	$	open: 39.72	-0.45	260,605	$39.87	$39.00	$39.47	$51.50	$36.30		12.45	$122.15b	0.10%	0.01	3.13	
scroli	c	-1.14%	c 39.02	39.72	-0.45	29,422,121	39.87	39.00	39.47	51.50	36.30		12.58				3.10	
simple-stock-quotes	c	-1.14%	last trade: 39.02		change: -0.450								p/e ratio: 12.91					
smartmoney	c	(-1.14%)	39.02	$39.72	-0.45	32,633,477	$39.87	$39.00	$39.47	$51.50	$36.30			115,277,800	0.10%	$0.01		
stocknod	c	-1.140%	39.02 usd	39.72	-0.4500	32,633,477	39.87	39.00	39.47	45.12	36.76	2,920,644,056						
stockpickr	c	-1.14%	$39.02 -0.45 | -1.14%	39.72	-0.45	32.63m	39.87	39.00	39.47	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-0.84%	39.14		-0.33													
streetinsider-com	c	1.14%	39.02	$39.72	-0.45	32,630,564	$39.87	$39.00	$39.47	$125.25	$3.63		13.01				$3.00	
thecramerreport	c		39.835	39.48	+0.045	7301054	39.99	39.39										
thestree	c	-1.14%	$39.02	39.72	-0.45	32632241	39.87	39.0	39.47	-51.5	36.3	2.920644056e9		1.14109563268e11				
tickerspy	c	-1.14%	$39.02	39.72	-0.45	32,633,377	39.87	39.00	39.47	51.50	36.30		12.7	115.2b	0.10%	$0.01		
tmx-quotemedia	c	-1.14%	39.020	39.720	-0.450	32,685,229	39.870	39.000	39.470	51.500	36.300	2,911,858,000	13.20	113,620,699,160	0.101	0.010 usd	3.00	
updown	c	-1.14%	$39.02	$39.72	-$0.45	32,374,313	$39.87	$39.00	$39.47	$51.50	$36.30		12.45	$115.27b				
wallstreetsurvivor	c	-1.14%	39.02	39.72	-0.45	32,527,881	39.87	39.00		51.50	36.30		13.20	$115b	0.10%		3.50	
yahoo-finance	c	1.14%	39.02	39.72	0.45	32,633,477	39.87	39.00	39.47	51.50	36.30		12.76	113.96b	0.10%	0.04	3.06	
ycharts-com	c	-0.84%	39.14		-0.33					51.50	36.30		13.05	113.73b	0.10%		3.00	
zacks	c	(-1.14%)	39.02		-0.45	vol.  32,633,377	39.87	39.00		51.50	36.30		12.73	114.70 b	0.10	0.04	3.1	
advfn	bcsi	-3.53	21.3	22.08	-0.78	416733	22.14	21.234										
barchart	bcsi	-3.53%	21.30	22.08	-0.78	416,733	22.14	21.23	22.08	32.22	17.21		18.86	$926.55 m			+0.97	
barrons	bcsi	3.53%	21.30	22.08	-0.78	416,733	22.14	21.234				48.20 million		$969.28 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-3.533%	21.300	22.080	-0.780	416,733	22.140	21.234		32.22	17.21	43.407mil	22.903	924.562mil			0.930	
boston-com	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
business-insider	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
chron	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
cio-com	bcsi	-3.53%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671	21.73	925m				
cnn-money	bcsi	-3.53%	21.30	22.08	-0.78	414,185	22.14	21.23	22.08				21.7	$924.6m				
easystockalterts	bcsi	-3.53%	21.30	22.08	-0.78	416733	22.14	21.23	22.08	32.22	17.21		21.73				0.98	
eresearch-fidelity-com	bcsi	-3.53%	21.3000	22.0800	-0.7800	416,733	22.1400	21.2340	22.0800	32.2200	17.2100	43,407,000	22.76	$958.43m				
finance-abc7-com	bcsi	+0.1878%	21.34 usd	21.35	+0.0400	42,188	21.38	21.25	21.30	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+0.1878%	21.34 usd	21.35	+0.0400	42,188	21.38	21.25	21.30	32.22	17.21	43,406,671						
financial-content	bcsi	+0.1878%	21.34 usd	21.35	+0.0400	42,188	21.38	21.25	21.30	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	0.2%	$21.34	21.35	0.04	42,188	21.38	21.25	21.30	32.22	17.21	43 mil	22.0	926 mil	0.0	0.00	0.97	
finviz	bcsi	-0.22%	21.25			42,088			21.30	-34.04%	23.49%	43.41m	23.67	924.63m			0.90	
fool	bcsi	0%	$21.30	$0.00	0.00	0	$22.14	$21.23	$21.30	$32.22	$17.21		22.30	$924.56m				
foxbusiness	bcsi		$21.30		-0.78	416,733			$22.08									
google-finance	bcsi	(-3.53%)	21.30	22.08	-0.78	416,733.00	22.14	21.23		32.22	17.21	44.06m	23.70	938.56m			0.90	
howthemarketworks	bcsi	-3.533%	21.3	22.08	-0.78	406,897	22.14	21.234	22.08									
hpcwire	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
insidestocks	bcsi	-3.53%	21.30	22.08	-0.78	416733	22.14	21.23					price earnings ratio: 15.00					
investopedia	bcsi	-3.53 %	$21.30	22.08	-0.78				22.08									
investorguide	bcsi	-3.53%	21.30	22.08	-0.78		22.14	21.234		32.22	17.21		22.62	924.5m			0.976	
marketintellisearch	bcsi	-3.53 %	$21.30	$22.08	-0.78	403.90k	$22.14	$21.23	$22.08			43.41m	24.53	0.96b	0.0 %		0.90	
marketwatch	bcsi	-3.53%	$21.30	open: 22.08	-0.78	14,725	$22.14	$21.23	$22.08	$32.22	$17.21		23.15	$969.28m			0.92	
minyanville	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
msn-money	bcsi	-3.53%	21.30	22.08	-0.78	416,733	22.14	21.23	22.08	32.22	17.21	43.41 mil	21.73	949.74 mil			0.90	
nasdaq-com	bcsi	3.53%	$ 21.30	$ 22.08	0.78	415,533	$ 22.14	$ 21.234	$ 22.08	$ 32.22	$ 17.21	43,497,000	21.96	$ 926,486,100			$ 0.97	
optimum	bcsi	-3.53%	21.30 ( 4:30 pm edt)	22.08	-0.78	416,733	22.14	21.23	22.08	32.22	17.21	43.41m	21.7	924.6m			0.98	
paidcontent	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
pc-quote	bcsi	-3.53%	21.3	22.08	-0.78	416,733	22.14	21.234	22.08	32.22	17.21	44,996,554	22.53061	958,427,000				
personal-wealth-biz	bcsi	-3.53%	21.30	22.08	-0.78	416,733	22.14	21.234	22.08	32.22	17.21		22.62			0.00	0.976	
predictwallstreet	bcsi	-3.53%	21.30		-0.78	416,733												
raymond-james	bcsi	-3.53	21.30	22.08	-0.78	416,733	22.14	21.23	21.30	32.22	17.21		21.30				1.00	
renewable-energy-world	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
screamingmedia	bcsi	-3.53%	$	open: 22.08	-0.78	14,725	$22.14	$21.23	$22.08	$32.22	$17.21		23.15	$969.28m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-3.53%	last trade: 21.30		change: -0.780								p/e ratio: 22.62					
smartmoney	bcsi	(-3.53%)	21.30	$22.08	-0.78	416,733	$22.14	$21.23	$22.08	$32.22	$17.21			958,400	0.00%	$0.00		
stocknod	bcsi	-3.533%	21.30 usd	22.08	-0.7800	416,733	22.14	21.23	22.08	32.22	17.21	43,406,671						
stockpickr	bcsi	-3.53%	$21.30 -0.78 | -3.53%	22.08	-0.78	416.73k	22.14	21.23	22.08	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	-3.31%	21.35		-0.73													
streetinsider-com	bcsi	3.53%	21.30	$22.08	-0.78	416,733	$22.14	$21.23	$22.08	$32.22	$17.21		21.73				$0.98	
thecramerreport	bcsi		21.88	22.06	-0.24	456653	22.16	21.82										
thestree	bcsi	-3.53%	$21.3	22.08	-0.78	416733	22.14	21.23	22.08	-32.22	17.21	4.3406671e7		9.49737961e8				
tickerspy	bcsi	-3.53%	$21.30	22.08	-0.78	416,733	22.14	21.23	22.08	32.22	17.21		22.5	972.9m	0.00%	$0.00		
tmx-quotemedia	bcsi	-3.53%	21.300	22.080	-0.780	416,733	22.140	21.234	22.080	32.220	17.210	43,406,671	22.50	924,562,092			0.98	
updown	bcsi	-3.53%	$21.30	$22.08	-$0.78	402,008	$22.14	$21.23	$22.08	$32.22	$17.21		22.08	$958m				
wallstreetsurvivor	bcsi	-3.53%	21.30	22.08	-0.78	406,897	22.14	21.23		32.22	17.21		22.50	$958m			0.98	
yahoo-finance	bcsi	3.53%	21.30	22.08	0.78	416,733	22.14	21.23	22.08	32.22	17.21		21.82	924.55m			0.98	
ycharts-com	bcsi	-3.31%	21.35		-0.73					32.22	17.21		21.79	928.73m	0.00%		0.98	
zacks	bcsi	(-3.53%)	21.30		-0.78	vol.  416,733	22.14	21.23		32.22	17.21		19.03	958.43 m	0.00	0.00	1.16	
advfn	jazz	5.97	37.07	35.31	2.09	1338727	37.41	35.02										
barchart	jazz	+5.97%	37.07	35.31	+2.09	1,338,727	37.41	35.02	34.98	37.41	7.51		22.00	$1.49 b			+1.18	
barrons	jazz	5.97%	37.07	35.31	+2.09	1.339m	37.41	35.02				39.41 million		$1.45 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	5.975%	37.070	35.310	2.090	1,338,727	37.410	35.020		37.41	7.51	40.742mil	24.229	1,510.299mil			1.530	
boston-com	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
bostonmerchant	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
business-insider	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
chron	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
cio-com	jazz	+5.97%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809	30.14	2b				
cnn-money	jazz	+5.97%	37.07	35.31	+2.09	1,326,928	37.41	35.02	34.98				30.1	$1.5b				
easystockalterts	jazz	5.92%	37.07	35.31	+2.09	1338727	37.41	35.02	34.98	36.47	7.51		30.14				1.23	
eresearch-fidelity-com	jazz	5.97%	37.0700	35.3100	2.0900	1,338,727	37.4100	35.0200	34.9800	36.4700	7.5100	40,742,000	29.64	$1.43b				
finance-abc7-com	jazz	0.00%	37.07 usd		+0.00	1,320	37.07	37.07	37.07	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	0.00%	37.07 usd		+0.00	1,320	37.07	37.07	37.07	36.47	7.510	40,741,809						
financial-content	jazz	0.00%	37.07 usd		+0.00	1,320	37.07	37.07	37.07	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	0.0%	$37.07	0.00	0.00	1,320	0.00	0.00	37.07	37.41	7.51	41 mil	31.4	2 bil	0.0	0.00	1.18	
finviz	jazz	0.00%	37.07			0			37.07	-0.91%	393.61%	40.74m	31.42	1.51b			1.18	
fool	jazz	0%	$37.07	$0.00	0.00	470	$37.41	$35.02	$37.07	$37.41	$7.51		28.10	$1.51b				
foxbusiness	jazz		$37.07		+2.09	1,339,275			$34.98									
google-finance	jazz	(5.97%)	37.07	35.31	+2.09	1.34m	37.41	35.02		37.41	7.51	40.74m	31.47	1.51b			1.18	
howthemarketworks	jazz	5.975%	37.07	35.31	2.09	1,337,307	37.41	35.02	34.98									
hpcwire	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
insidestocks	jazz	+5.97%	37.07	35.31	+2.09	1338727	37.41	35.02					price earnings ratio: 20.83					
investopedia	jazz	+5.97 %	$37.07	35.31	+2.09				34.98									
investorguide	jazz	+6.00%	37.08	35.56	+2.10		37.41	35.02		34.97	6.87		27.65	1.511b			1.265	
marketintellisearch	jazz	5.97 %	$37.07	$35.56	2.09	1312.40k	$37.15	$35.02	$34.98			40.74m	29.64	1.43b	0.0 %		1.18	
marketwatch	jazz	+5.97%	$37.01	open: 35.31	+2.09	8,516	$37.41	$35.02	$34.98	$37.41	$7.51		31.88	$1.45b			1.16	
minyanville	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
msn-money	jazz	+5.97%	37.07	35.31	+2.09	1.34 mil	37.41	35.02	34.98	36.47	7.51	40.74 mil	29.19	1.41 bil			1.18	
nasdaq-com	jazz	5.97%	$ 37.07	$ 35.31	2.09	1,338,227	$ 37.41	$ 35.02	$ 34.98	$ 36.47	$ 7.51	40,742,000	31.42	$ 1,510,305,940			$ 1.18	
optimum	jazz	+5.97%	37.07 ( 4:30 pm edt)	35.31	+2.09	1,338,727	37.41	35.02	34.98	36.47	7.51	40.74m	30.1	1.5b			1.23	
paidcontent	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
pc-quote	jazz	5.97%	37.07	35.31	2.09	1,338,727	37.41	35.02	34.98	36.47	7.51	38,444,974	27.54331	1,425,155,000				
personal-wealth-biz	jazz	+5.97%	37.07	35.56		1,339,275	37.41	35.02	34.98	34.97	6.87		27.65			0.00	1.265	
predictwallstreet	jazz	+5.97%	37.07		+2.09	1,338,727												
raymond-james	jazz	5.97	37.07	35.31	2.09	1,338,727	37.41	35.02	37.07	36.47	7.51		28.08				1.32	
renewable-energy-world	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
screamingmedia	jazz	+5.97%	$	open: 35.31	+2.09	8,516	$37.41	$35.02	$34.98	$37.41	$7.51		31.88	$1.45b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+5.97%	last trade: 37.07		change: 2.090								p/e ratio: 27.65					
smartmoney	jazz	(5.97%)	37.07	$35.31	2.09	1,338,727	$37.41	$35.02	$34.98	$36.47	$7.51			1,425,100	0.00%	$0.00		
stocknod	jazz	+5.975%	37.07 usd	35.31	+2.090	1,338,727	37.41	35.02	34.98	36.47	7.510	40,741,809						
stockpickr	jazz	5.97%	$37.07 2.09 | 5.97%	35.31	2.09	1.34m	37.41	35.02	34.98	36.47	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	6.03%	37.09		+2.11													
streetinsider-com	jazz	5.97%	37.07	$35.31	+2.09	1,338,727	$37.41	$35.02	$34.98	$36.47	$7.51		30.14				$1.23	
thecramerreport	jazz		34.73	34.56	+0.03	164755	35.00	34.25										
thestree	jazz	5.97%	$37.07	35.31	2.09	1338727	37.41	35.02	34.98	-36.47	7.51	4.0741809e7		1.407222083e9				
tickerspy	jazz	5.97%	$37.07	35.31	+2.09	1,338,727	37.41	35.02	34.98	36.47	7.51		27.5	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	5.97%	37.070	35.310	2.090	1,339,275	37.410	35.020	34.980	36.470	7.510	40,741,809	28.40	1,510,298,860			1.23	
updown	jazz	5.97%	$37.07	$35.31	$2.09	1,330,228	$37.41	$35.02	$34.98	$36.47	$7.51		25.40	$1.42b				
wallstreetsurvivor	jazz	5.97%	37.07	35.31	2.09	1,337,307	37.41	35.02		36.47	7.51		28.40	$1b			0.83	
yahoo-finance	jazz	5.97%	37.07	35.56	2.09	1,338,727	37.41	35.02	34.98	37.41	7.51		29.30	1.51b			1.27	
ycharts-com	jazz	+6.03%	37.09		+2.11					36.47	7.51		29.20	1.49b	0.00%		1.27	
zacks	jazz	(5.97%)	37.07		2.09	vol.  1,338,727	37.41	35.02		37.41	7.51		22.28	1.43 b	0.00	0.00	1.57	
advfn	srcl	-1.74	89.9	91.66	-1.59	297627	92.01	89.73										
barchart	srcl	-1.74%	89.90	91.66	-1.59	254,086	92.01	89.74	91.49	95.71	61.02		34.59	$7.68 b			+2.47	
barrons	srcl	1.74%	89.90	91.66	-1.59	296,377	92.01	89.73				86.96 million		$7.98 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-1.738%	89.900	91.660	-1.590	297,627	92.010	89.730		95.71	61.02	85.849mil	34.313	7,717.824mil			2.620	
boston-com	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
bostonmerchant	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
business-insider	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
chron	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
cio-com	srcl	-1.74%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988	36.40	8b				
cnn-money	srcl	-1.74%today&rsquo;s change	89.90data as of 4:00pm et	91.61	-1.59	296,377	92.01	89.73	91.49				36.4	$7.7b				
easystockalterts	srcl	-1.73%	89.90	91.66	-1.59	297027	92.01	89.73	91.49	95.71	61.02		36.40				2.47	
eresearch-fidelity-com	srcl	-1.74%	89.9000	91.6600	-1.5900	297,627	92.0100	89.7300	91.4900	95.7100	61.0200	85,849,000	37.04	$7.85b				
finance-abc7-com	srcl	-1.738%	89.90 usd	91.66	-1.590	301,295	92.01	89.73	91.49	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-1.738%	89.90 usd	91.66	-1.590	301,295	92.01	89.73	91.49	95.71	61.02	85,848,988						
financial-content	srcl	-1.738%	89.90 usd	91.66	-1.590	301,295	92.01	89.73	91.49	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-1.7%	$89.90	91.66	-1.59	301,295	92.01	89.73	91.49	95.71	61.02	86 mil	36.4	8 bil	0.0	0.00	2.47	
finviz	srcl	-1.74%	89.90			301,295			91.49	-6.07%	47.33%	85.85m	36.40	7.72b			2.47	
fool	srcl	-1.74%	$89.90	$91.66	-1.59	301,295	$92.01	$89.73	$91.49	$95.71	$61.02		37.00	$7.72b				
foxbusiness	srcl		$89.90		-1.59	301,295			$91.49									
google-finance	srcl	(-1.74%)	89.90	91.66	-1.59	297,627.00	92.01	89.73		95.71	61.02	85.85m	36.38	7.72b			2.47	
howthemarketworks	srcl	-1.738%	89.9	91.66	-1.59	297,427	92.01	89.73	91.49									
hpcwire	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
insidestocks	srcl	-1.74%	89.90	91.66	-1.59	236268	92.01	89.74					price earnings ratio: 34.05					
investopedia	srcl	-1.74 %	$89.90	91.66	-1.59				91.49									
investorguide	srcl	-1.71%	89.93	91.59	-1.56		92.01	89.83		95.71	57.00		37.04	7.720b			2.47	
marketintellisearch	srcl	-1.67 %	$89.96	$91.66	-1.53	292.80k	$92.01	$89.73	$91.49			85.85m	37.04	7.85b	0.0 %		2.47	
marketwatch	srcl	-1.74%	$89.90	open: 91.66	-1.59	5,334	$92.01	$89.73	$91.49	$95.71	$61.02		36.52	$7.98b			2.46	
minyanville	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
msn-money	srcl	-1.74%	89.90	91.66	-1.59	297,627	92.01	89.73	91.49	95.71	61.02	85.85 mil	36.40	7.84 bil			2.47	
nasdaq-com	srcl	1.74%	$ 89.90	$ 91.66	1.59	297,427	$ 92.01	$ 89.73	$ 91.49	$ 95.71	$ 61.02	85,849,000	36.4	$ 7,717,825,100			$ 2.47	
optimum	srcl	-1.74%	89.90 ( 4:00 pm edt)	91.66	-1.59	297,027	92.01	89.73	91.49	95.71	61.02	85.85m	36.4	7.7b			2.47	
paidcontent	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
pc-quote	srcl	-1.74%	89.9	91.66	-1.59	301,295	92.01	89.73	91.49	95.71	61.02	87,367,353	37.04049	7,854,325,000				
personal-wealth-biz	srcl	-1.74%	89.90	91.59	-1.59	301,295	92.01	89.73	91.49	95.71	57.00		37.04			0.00	2.47	
predictwallstreet	srcl	-1.74%	89.90		-1.59	297,627												
raymond-james	srcl	-1.74	89.90	91.66	-1.59	297,627	92.01	89.73	89.90	95.71	61.02		35.53				2.53	
renewable-energy-world	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
screamingmedia	srcl	-1.74%	$	open: 91.66	-1.59	5,334	$92.01	$89.73	$91.49	$95.71	$61.02		36.52	$7.98b			2.46	
scroli	srcl	-1.74%	srcl 89.90	91.66	-1.59	246,026	92.01	89.73	91.49	95.71	61.02		36.38				2.47	
simple-stock-quotes	srcl	-1.74%	last trade: 89.90		change: -1.590								p/e ratio: 37.04					
smartmoney	srcl	(-1.74%)	89.90	$91.66	-1.59	297,627	$92.01	$89.73	$91.49	$95.71	$61.02			7,854,300	0.00%	$0.00		
stocknod	srcl	-1.738%	89.90 usd	91.66	-1.590	297,427	92.01	89.73	91.49	95.71	61.02	85,848,988						
stockpickr	srcl	-1.74%	$89.90 -1.59 | -1.74%	91.66	-1.59	297.23k	92.01	89.73	91.49	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	-1.75%	89.89		-1.60													
streetinsider-com	srcl	1.74%	89.90	$91.66	-1.59	297,027	$92.01	$89.73	$91.49	$95.71	$61.02		36.40				$2.47	
thecramerreport	srcl		91.33	91.47	-0.07	311776	91.792	91.04										
thestree	srcl	-1.74%	$89.9	91.66	-1.59	297227	92.01	89.73	91.49	-95.71	61.02	8.5848988e7		7.840588074e9				
tickerspy	srcl	-1.74%	$89.90	91.66	-1.59	297,227	92.01	89.73	91.49	95.71	61.02		37.0	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	-1.74%	89.900	91.660	-1.590	301,295	92.010	89.730	91.490	95.710	61.020	85,848,988	37.00	7,717,824,021			2.47	
updown	srcl	-1.74%	$89.90	$91.66	-$1.59	296,377	$92.01	$89.73	$91.49	$95.71	$61.02		36.20	$7.85b				
wallstreetsurvivor	srcl	-1.74%	89.90	91.66	-1.59	297,427	92.01	89.73		95.71	62.70		37.00	$8b			2.39	
yahoo-finance	srcl	1.74%	89.90	91.59	1.59	297,627	92.01	89.73	91.49	95.71	61.02		36.40	7.72b			2.47	
ycharts-com	srcl	-1.75%	89.89		-1.60					95.71	61.02		36.39	7.68b	0.00%		2.47	
zacks	srcl	(-1.74%)	89.90		-1.59	vol.  297,627	92.01	89.73		95.71	61.02		34.65	7.85 b	0.00	0.00	2.64	
advfn	mgln	-0.91	55.41	56.32	-0.51	166420	56.7588	55.33										
barchart	mgln	-0.91%	55.41	56.32	-0.51	162,624	56.76	55.33	55.92	56.76	36.03		12.66	$1.83 b			+4.33	
barrons	mgln	0.91%	55.41	56.32	-0.51	165,645	56.759	55.33				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-0.912%	55.410	56.320	-0.510	166,420	56.759	55.330		56.76	35.97	31.970mil	12.797	1,771.480mil			4.330	
boston-com	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
bostonmerchant	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
business-insider	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
chron	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
cio-com	mgln	-0.91%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395	12.80	2b				
cnn-money	mgln	-0.91%	55.41	56.32	-0.51	165,045	56.76	55.33	55.92				12.8	$1.8b				
easystockalterts	mgln	-0.91%	55.41	56.32	-0.51	165920	56.76	55.33	55.92	56.25	35.00		12.80				4.33	
eresearch-fidelity-com	mgln	-0.91%	55.4100	56.3200	-0.5100	166,420	56.7588	55.3300	55.9200	56.2500	35.9700	31,970,000	12.91	$1.79b				
finance-abc7-com	mgln	-0.9120%	55.41 usd	56.32	-0.5100	168,429	56.76	55.33	55.92	56.25	34.59	31,970,395						
finance-abc7chicago-com	mgln	-0.9120%	55.41 usd	56.32	-0.5100	168,429	56.76	55.33	55.92	56.25	34.59	31,970,395						
financial-content	mgln	-0.9120%	55.41 usd	56.32	-0.5100	168,429	56.76	55.33	55.92	56.25	34.59	31,970,395						
finapps-forbes-com	mgln	-0.9%	$55.41	56.32	-0.51	168,429	56.76	55.33	55.92	56.25	35.97	32 mil	12.8	2 bil	0.0	0.00	4.33	
finviz	mgln	-0.91%	55.41			168,247			55.92	-1.49%	54.05%	31.97m	12.80	1.77b			4.33	
fool	mgln	-0.91%	$55.41	$56.32	-0.51	168,247	$56.76	$55.33	$55.92	$56.25	$35.97		12.70	$1.77b				
foxbusiness	mgln		$55.41		-0.51	168,247			$55.92									
google-finance	mgln	(-0.91%)	55.41	56.32	-0.51	166,420.00	56.76	55.33		56.76	35.97	31.97m	12.81	1.77b			4.33	
howthemarketworks	mgln	-0.912%	55.41	56.32	-0.51	165,920	56.7588	55.33	55.92									
hpcwire	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
insidestocks	mgln	-0.91%	55.41	56.32	-0.51	168247	56.76	55.33					price earnings ratio: 12.80					
investopedia	mgln	-0.91 %	$55.41	56.32	-0.51				55.92									
investorguide	mgln	-0.91%	55.41	55.97	-0.51		56.7588	55.42		56.25	35.97		12.92	1.771b			4.328	
marketintellisearch	mgln	-0.91 %	$55.41	$55.97	-0.51	165.10k	$56.76	$55.33	$55.92			31.97m	12.91	1.79b	0.0 %		4.33	
marketwatch	mgln	-0.91%	$55.41	open: 56.32	-0.51	2,303	$56.76	$55.33	$55.92	$56.76	$36.03		12.65	$1.79b			4.38	
minyanville	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
msn-money	mgln	-0.91%	55.41	56.32	-0.51	166,420	56.76	55.33	55.92	56.25	35.97	31.97 mil	22.62	1.75 bil			4.33	
nasdaq-com	mgln	0.91%	$ 55.41	$ 56.32	0.51	166,420	$ 56.7588	$ 55.33	$ 55.92	$ 56.25	$ 35.97	31,970,000	12.8	$ 1,771,457,700			$ 4.33	
optimum	mgln	-0.91%	55.41 ( 4:00 pm edt)	56.32	-0.51	165,920	56.76	55.33	55.92	56.25	35.00	31.97m	12.8	1.8b			4.33	
paidcontent	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
pc-quote	mgln	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mgln	-0.91%	55.41	55.97	-0.51	168,247	56.7588	55.33	55.92	56.25	35.97		12.92			0.00	4.328	
predictwallstreet	mgln	0.00%	55.92		0.00													
raymond-james	mgln	-0.91	55.41	56.32	-0.51	166,420	56.76	55.33	55.41	56.25	35.97		12.57				4.41	
renewable-energy-world	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
screamingmedia	mgln	-0.91%	$	open: 56.32	-0.51	2,602	$56.76	$55.33	$55.92	$56.76	$36.03		12.65	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-0.91%	last trade: 55.41		change: -0.510								p/e ratio: 12.92					
smartmoney	mgln	(-0.91%)	55.41	$56.32	-0.51	166,420	$56.76	$55.33	$55.92	$56.25	$35.97			1,787,800	0.00%	$0.00		
stocknod	mgln	-0.9120%	55.41 usd	56.32	-0.5100	165,920	56.76	55.33	55.92	56.25	34.59	31,970,395						
stockpickr	mgln	-0.91%	$55.41 -0.51 | -0.91%	56.32	-0.51	166.42k	56.76	55.33	55.92	56.25	35.97							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	-0.91%	55.41		-0.51													
streetinsider-com	mgln	0.91%	55.41	$56.32	-0.51	165,920	$56.76	$55.33	$55.92	$56.25	$35.00		12.80				$4.33	
thecramerreport	mgln		54.83	54.82	+0.13	106184	55.41	54.62										
thestree	mgln	-0.91%	$55.41	56.32	-0.51	166420	56.76	55.33	55.92	-56.25	35.97	3.1970395e7		1.752936758e9				
tickerspy	mgln	-0.91%	$55.41	56.32	-0.51	166,420	56.76	55.33	55.92	56.25	35.97		22.8	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-0.91%	55.410	56.320	-0.510	168,247	56.759	55.330	55.920	56.250	35.970	31,970,395	12.90	1,771,479,587			4.33	
updown	mgln	-0.91%	$55.41	$56.32	-$0.51	165,645	$56.76	$55.33	$55.92	$56.25	$35.97		12.69	$1.78b				
wallstreetsurvivor	mgln	-0.91%	55.41	56.32	-0.51	165,920	56.76	55.33		56.25	42.16		12.90	$2b			4.03	
yahoo-finance	mgln	0.91%	55.41	55.97	0.51	166,420	56.76	55.33	55.92	56.76	35.97		12.80	1.77b			4.33	
ycharts-com	mgln	-0.91%	55.41		-0.51					56.25	35.00		12.83	1.83b	0.00%		4.32	
zacks	mgln	(-0.91%)	55.41		-0.51	vol.  166,420	56.76	55.33		56.76	35.00		12.91	1.79 b	0.00	0.00	4.33	
advfn	asfi	-0.38	7.77	7.78	-0.03	14003	7.82	7.7501										
barchart	asfi	-0.38%	7.77	7.78	-0.03	14,870	7.82	7.75	7.80	9.50	6.38		9.88	$113.68 m	1.01%	$0.08	+0.21	
barrons	asfi	0.38%	7.77	7.78	-0.03	14,003	7.82	7.75				14.53 million		$116.65 million	1.03%	$0.02		
bloomberg	asfi	-0.385%	7.770	7.780	-0.030	14,003	7.820	7.750		9.59	6.40	14.634mil	9.835	113.707mil	1.028	0.020 regular cash	0.790	
boston-com	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
business-insider	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
chron	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
cio-com	asfi	-0.38%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122	35.32	114m	1	0.08		
cnn-money	asfi	-0.38%	7.77	7.78	-0.03	13,903	7.82	7.75	7.80				35.3	$113.7m	1.03%			
easystockalterts	asfi	-0.39%	7.77	7.78	-0.03	14003	7.82	7.75	7.80	9.59	6.40		35.32				0.22	
eresearch-fidelity-com	asfi	-0.38%	7.7700	7.7800	-0.0300	14,003	7.8200	7.7501	7.8000	9.5900	6.4000	14,634,000	37.14	$114.15m	1.03%	$0.020000		
finance-abc7-com	asfi	0.00%	7.770 usd	7.780	+0.00	14,003	7.820	7.750	7.770	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	0.00%	7.770 usd	7.780	+0.00	14,003	7.820	7.750	7.770	9.590	6.400	14,634,122						
financial-content	asfi	0.00%	7.770 usd	7.780	+0.00	14,003	7.820	7.750	7.770	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	0.0%	$7.77	0.00	0.00		0.00	0.00	7.77	9.59	6.40	15 mil	37.0	114 mil	1.0	0.08	0.21	
finviz	asfi	-0.38%	7.77			14,100			7.80	-18.20%	21.77%	14.63m	35.32	113.68m		0.08	0.22	
fool	asfi	-0.38%	$7.77	$0.00	-0.03	14,003	$7.82	$7.75	$7.80	$9.59	$6.40		35.90	$113.71m	1.20%	0.08		
foxbusiness	asfi		$7.77		-0.03	14,003			$7.80									
google-finance	asfi	(-0.38%)	7.77	7.78	-0.03	14,003.00	7.82	7.75		9.59	6.40	14.63m	35.13	113.71m	1.03	0.02	0.22	
howthemarketworks	asfi	-0.385%	7.77	7.78	-0.03	14,003	7.82	7.7501	7.8									
hpcwire	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
insidestocks	asfi	-0.38%	7.77	7.78	-0.03	14003	7.82	7.75										
investopedia	asfi	-0.38 %	$7.77	7.78	-0.03				7.80									
investorguide	asfi	-0.38%	7.77	7.82	-0.03		7.82	7.7501		9.59	6.40		34.67	113.7m			0.225	
marketintellisearch	asfi	-0.38 %	$7.77	$7.82	-0.03	13.60k	$7.78	$7.75	$7.80			14.63m	35.45	0.11b	1.03 %		0.22	
marketwatch	asfi	-0.38%	$7.78	open: 7.78	-0.03	500	$7.82	$7.75	$7.80	$9.59	$6.40		35.03	$116.65m	1.03%	0.02	0.22	
minyanville	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
msn-money	asfi	-0.38%	7.77	7.78	-0.03	14,003	7.82	7.75	7.80	9.59	6.40	14.63 mil	35.32	115.61 mil	1.01%	0.08	0.22	
nasdaq-com	asfi	0.38%	$ 7.77	$ 7.78	0.03	14,003	$ 7.82	$ 7.7501	$ 7.80	$ 9.59	$ 6.40	14,634,000	37	$ 113,706,180	1.03 %	$0.080000	$ 0.21	
optimum	asfi	-0.38%	7.77 ( 4:00 pm edt)	7.78	-0.03	14,003	7.82	7.75	7.80	9.59	6.40	14.63m	35.3	113.7m	1.03	0.08	0.22	
paidcontent	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
pc-quote	asfi	-0.38%	7.77	7.78	-0.03	14,003	7.82	7.7501	7.8	9.59	6.40	14,656,371	35.45455	113,880,000		0.02		
personal-wealth-biz	asfi	-0.38%	7.77	7.82	-0.03	14,003	7.82	7.7501	7.80	9.59	6.40		34.67		1.03	0.08	0.225	
predictwallstreet	asfi	-0.38%	7.77		-0.03	14,003												
raymond-james	asfi	-0.38	7.77	7.78	-0.03	14,003	7.82	7.75	7.77	9.59	6.40		35.32				0.22	
renewable-energy-world	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
screamingmedia	asfi	-0.38%	$	open: 7.78	-0.03	500	$7.82	$7.75	$7.80	$9.59	$6.40		35.03	$116.65m	1.03%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.38%	last trade: 7.77		change: -0.030								p/e ratio: 34.67					
smartmoney	asfi	(-0.38%)	7.77	$7.78	-0.03	14,003	$7.82	$7.75	$7.80	$9.59	$6.40			114,100	1.03%	$0.02		
stocknod	asfi	-0.3846%	7.770 usd	7.780	-0.0300	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122						
stockpickr	asfi	-0.38%	$7.77 -0.03 | -0.38%	7.78	-0.03	14.00k	7.82	7.75	7.80	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-0.39%	7.77		-0.03													
streetinsider-com	asfi	0.38%	7.77	$7.78	-0.03	14,003	$7.82	$7.75	$7.80	$9.59	$6.40		35.32				$0.22	
thecramerreport	asfi		7.90	7.92	-0.04	17150	7.98	7.836										
thestree	asfi	-0.38%	$7.77	7.78	-0.03	14003	7.82	7.75	7.8	-9.59	6.4	1.4634122e7		1.15609564e8				
tickerspy	asfi	-0.38%	$7.77	7.78	-0.03	14,003	7.82	7.75	7.80	9.59	6.40		35.5	114.1m	1.03%	$0.02		
tmx-quotemedia	asfi	-0.38%	7.770	7.780	-0.030	14,003	7.820	7.750	7.800	9.590	6.400	14,634,122	35.50	113,707,128	1.026	0.020 usd	0.22	
updown	asfi	-0.38%	$7.77	$7.78	-$0.03	13,503	$7.82	$7.75	$7.80	$9.59	$6.40		34.53	$114m				
wallstreetsurvivor	asfi	-0.38%	7.77	7.78	-0.03	14,003	7.82	7.75		9.59	6.40		35.50	$114m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.38%	7.77	7.82	0.03	14,003	7.82	7.75	7.80	9.59	6.40		34.53	113.71m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.38%	7.77		-0.03					9.59	6.61		35.32	113.68m	1.10%		0.22	
zacks	asfi	(-0.38%)	7.77		-0.03	vol.  14,003	7.82	7.75		9.59	6.40		9.75	113.88 m	1.03	0.08	.8	
advfn	tklc	-5.80	8.44	8.96	-0.52	2485245	9.08	8.29										
barchart	tklc	-5.80%	8.44	8.96	-0.52	2,485,245	9.08	8.29	8.96	14.55	7.21		30.07	$579.66 m			-0.21	
barrons	tklc	5.80%	8.44	8.96	-0.52	2.485m	9.08	8.29				68.90 million		$633.95 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-5.804%	8.440	8.960	-0.520	2,485,245	9.080	8.290		14.55	7.21	68.983mil		582.219mil			-0.010	
boston-com	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
bostonmerchant	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
business-insider	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
chron	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
cio-com	tklc	-5.80%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245		582m				
cnn-money	tklc	-5.80%	8.44	8.96	-0.52	2,481,314	9.08	8.29	8.96				nm	$582.2m				
easystockalterts	tklc	-5.80%	8.44	8.96	-0.52	2485245	9.08	8.29	8.96	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-5.80%	8.4400	8.9600	-0.5200	2,485,245	9.0800	8.2900	8.9600	14.5500	7.2100	68,983,000	nm	$618.09m				
finance-abc7-com	tklc	0.00%	8.440 usd		+0.00	0	8.440	8.440	8.440	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	0.00%	8.440 usd		+0.00	0	8.440	8.440	8.440	14.55	7.210	68,983,245						
financial-content	tklc	0.00%	8.440 usd		+0.00	0	8.440	8.440	8.440	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	0.0%	$8.44	0.00	0.00		0.00	0.00	8.44	14.55	7.21	69 mil		582 mil	0.0	0.00	-0.21	
finviz	tklc	0.00%	8.44			0			8.44	-41.99%	17.06%	68.98m		582.19m			-0.21	
fool	tklc	0%	$8.44	$0.00	0.00	0	$9.08	$8.29	$8.44	$14.55	$7.21		0.00	$582.22m				
foxbusiness	tklc		$8.44		-0.52	2,485,245			$8.96									
google-finance	tklc	(-5.80%)	8.44	8.96	-0.52	2.49m	9.08	8.29		14.55	7.21	68.98m		582.22m			-0.21	
howthemarketworks	tklc	-5.804%	8.44	8.96	-0.52	2,479,901	9.08	8.29	8.96									
hpcwire	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
insidestocks	tklc	-5.80%	8.44	8.96	-0.52	2485245	9.08	8.29					price earnings ratio: 18.35					
investopedia	tklc	-5.80 %	$8.44	8.96	-0.52				8.96									
investorguide	tklc	-5.80%	8.44	8.96	-0.52		9.08	8.29		14.92	7.21			582.2m			-0.21	
marketintellisearch	tklc	-5.8 %	$8.44	$8.96	-0.52	2462.30k	$9.06	$8.29	$8.96			68.98m	0.00	0.62b	0.0 %		-0.21	
marketwatch	tklc	-5.80%	$8.43	open: 8.96	-0.52	8,384	$9.08	$8.29	$8.96	$14.55	$7.21			$633.95m				
minyanville	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
msn-money	tklc	-5.80%	8.44	8.96	-0.52	2.49 mil	9.08	8.29	8.96	14.55	7.21	68.98 mil	-40.19	601.53 mil			-0.21	
nasdaq-com	tklc	5.8%	$ 8.44	$ 8.96	0.52	2,482,745	$ 9.08	$ 8.29	$ 8.96	$ 14.55	$ 7.21	68,983,000		$ 582,216,520			$ -0.21	
optimum	tklc	-5.80%	8.44 ( 4:30 pm edt)	8.96	-0.52	2,485,245	9.08	8.29	8.96	14.55	7.21	68.98m		582.2m			-0.20	
paidcontent	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
pc-quote	tklc	-5.80%	8.44	8.96	-0.52	2,485,245	9.08	8.29	8.96	14.55	7.21	73,233,140	-42.66667	618,088,000				
personal-wealth-biz	tklc	-5.80%	8.44	8.96	-0.52	2,485,245	9.08	8.29	8.96	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-5.80%	8.44		-0.52	2,485,245												
raymond-james	tklc	-5.80	8.44	8.96	-0.52	2,485,245	9.08	8.29	8.44	14.55	7.21						-0.21	
renewable-energy-world	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
screamingmedia	tklc	-5.80%	$	open: 8.96	-0.52	8,334	$9.08	$8.29	$8.96	$14.55	$7.21			$633.95m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-5.80%	last trade: 8.44		change: -0.520													
smartmoney	tklc	(-5.80%)	8.44	$8.96	-0.52	2,485,245	$9.08	$8.29	$8.96	$14.55	$7.21			618,100	0.00%	$0.00		
stocknod	tklc	-5.804%	8.440 usd	8.960	-0.5200	2,485,245	9.080	8.290	8.960	14.55	7.210	68,983,245						
stockpickr	tklc	-5.80%	$8.44 -0.52 | -5.80%	8.96	-0.52	2.49m	9.08	8.29	8.96	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	-5.92%	8.43		-0.53													
streetinsider-com	tklc	5.8%	8.44	$8.96	-0.52	2,485,245	$9.08	$8.29	$8.96	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.72	8.86	-0.19	1808014	8.96	8.67										
thestree	tklc	-5.8%	$8.44	8.96	-0.52	2485245	9.08	8.29	8.96	-14.55	7.21	6.8983245e7		6.01533896e8				
tickerspy	tklc	-5.80%	$8.44	8.96	-0.52	2,485,245	9.08	8.29	8.96	14.55	7.21		-42.7	618.0m	0.00%	$0.00		
tmx-quotemedia	tklc	-5.80%	8.440	8.960	-0.520	2,485,245	9.080	8.290	8.960	14.550	7.210	68,983,245		582,218,588			-0.20	
updown	tklc	-5.80%	$8.44	$8.96	-$0.52	2,476,911	$9.08	$8.29	$8.96	$14.55	$7.21			$618m				
wallstreetsurvivor	tklc	-5.80%	8.44	8.96	-0.52	2,479,901	9.08	8.29		14.48	7.21			$618m			0.22	
yahoo-finance	tklc	5.80%	8.44	8.96	0.52	2,485,245	9.08	8.29	8.96	14.55	7.21			582.22m			-0.21	
ycharts-com	tklc	-5.92%	8.43		-0.53					14.55	7.21			578.97m	0.00%		-0.21	
zacks	tklc	(-5.80%)	8.44		-0.52	vol.  2,485,245	9.08	8.29		14.55	7.21		30.9	618.09 m	0.00	0.00	.29	
advfn	bstc	-1.03	24.13	24.64	-0.25	4931	24.64	23.75										
barchart	bstc	-1.03%	24.13	24.64	-0.25	7,069	24.64	23.75	24.38	27.99	18.86		0.00	$151.78 m			+0.30	
barrons	bstc	1.03%	24.13	24.64	-0.25	4,931	24.64	23.75				6.26 million		$158.02 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-1.025%	24.130	24.640	-0.250	4,931	24.640	23.750		27.99	18.86	6.354mil	80.433	153.319mil			0.300	
boston-com	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
bostonmerchant	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
business-insider	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
chron	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
cio-com	bstc	-1.03%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868	80.43	153m				
cnn-money	bstc	-1.03%	24.13	24.64	-0.25	4,702	24.64	23.75	24.38				80.4	$153.3m				
easystockalterts	bstc	-1.01%	24.13	24.64	-0.25	4931	24.64	23.75	24.38	27.99	18.86		80.43				0.30	
eresearch-fidelity-com	bstc	-1.03%	24.1300	24.6400	-0.2500	4,931	24.6400	23.7500	24.3800	27.9900	18.8600	6,354,000	81.27	$154.91m				
finance-abc7-com	bstc	0.00%	24.13 usd		+0.00	0	24.13	24.13	24.13	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	0.00%	24.13 usd		+0.00	0	24.13	24.13	24.13	27.99	18.86	6,353,868						
financial-content	bstc	0.00%	24.13 usd		+0.00	0	24.13	24.13	24.13	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	0.0%	$24.13	0.00	0.00		0.00	0.00	24.13	27.99	18.86	6 mil	80.4	153 mil	0.0	0.00	0.30	
finviz	bstc	0.00%	24.13			0			24.13	-13.79%	27.94%	6.35m	77.84	153.23m			0.31	
fool	bstc	0%	$24.13	$0.00	0.00	0	$24.64	$23.75	$24.13	$27.99	$18.86		81.30	$153.32m				
foxbusiness	bstc		$24.13		-0.25	4,931			$24.38									
google-finance	bstc	(-1.03%)	24.13	24.64	-0.25	4,931.00	24.64	23.75		27.99	18.86	6.35m	77.92	153.32m			0.31	
howthemarketworks	bstc	-1.025%	24.13	24.64	-0.25	4,702	24.64	23.75	24.38									
hpcwire	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
insidestocks	bstc	-1.03%	24.13	24.64	-0.25	4931	24.64	23.75										
investopedia	bstc	-1.03 %	$24.13	24.64	-0.25				24.38									
investorguide	bstc	-0.94%	24.15	24.01	-0.23		24.64	23.75		27.99	18.74		65.54	153.4m			0.372	
marketintellisearch	bstc	-1.03 %	$24.13	$24.01	-0.25	4.50k	$24.64	$23.75	$24.38			6.35m	78.65	0.15b	0.0 %		0.31	
marketwatch	bstc	-1.03%	$24.13	open: 24.64	-0.25	229	$24.64	$23.75	$24.38	$27.99	$18.86		71.33	$158.02m			0.34	
minyanville	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
msn-money	bstc	-1.03%	24.13	24.64	-0.25	4,931	24.64	23.75	24.38	27.99	18.86	6.35 mil	77.84	152.68 mil			0.31	
nasdaq-com	bstc	1.03%	$ 24.13	$ 24.64	0.25	4,931	$ 24.64	$ 23.75	$ 24.38	$ 27.99	$ 18.86	6,354,000	80.43	$ 153,322,020			$ 0.30	
optimum	bstc	-1.03%	24.13 ( 4:30 pm edt)	24.64	-0.25	4,931	24.64	23.75	24.38	27.99	18.86	6.35m	80.4	153.3m			0.30	
paidcontent	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
pc-quote	bstc	-1.03%	24.13	24.64	-0.25	4,931	24.64	23.75	24.38	27.99	18.86	6,419,830	78.64516	154,911,000				
personal-wealth-biz	bstc	-1.03%	24.13	24.01	-0.25	4,931	24.64	23.75	24.38	27.99	18.74		65.54			0.00	0.372	
predictwallstreet	bstc	-1.03%	24.13		-0.25	4,931												
raymond-james	bstc	-1.03	24.13	24.64	-0.25	4,931	24.64	23.75	24.13	27.99	18.86		63.50				0.38	
renewable-energy-world	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
screamingmedia	bstc	-1.03%	$	open: 24.64	-0.25	229	$24.64	$23.75	$24.38	$27.99	$18.86		71.33	$158.02m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-1.03%	last trade: 24.13		change: -0.250								p/e ratio: 65.54					
smartmoney	bstc	(-1.03%)	24.13	$24.64	-0.25	4,931	$24.64	$23.75	$24.38	$27.99	$18.86			154,900	0.00%	$0.00		
stocknod	bstc	-1.025%	24.13 usd	24.64	-0.2500	4,931	24.64	23.75	24.38	27.99	18.86	6,353,868						
stockpickr	bstc	-1.03%	$24.13 -0.25 | -1.03%	24.64	-0.25	4.93k	24.64	23.75	24.38	27.99	18.86							
stocksmart	bstc	%	$23.5	25.47		1,091	23.51	23.04										
stocktwits	bstc	-1.02%	24.13		-0.25													
streetinsider-com	bstc	1.03%	24.13	$24.64	-0.25	4,931	$24.64	$23.75	$24.38	$27.99	$18.86		80.43				$0.30	
thecramerreport	bstc		24.03	23.61	-0.43	2130	24.57	23.61										
thestree	bstc	-1.03%	$24.13	24.64	-0.25	4931	24.64	23.75	24.38	-27.99	18.86	6353868.0		1.52683448e8				
tickerspy	bstc	-1.03%	$24.13	24.64	-0.25	4,702	24.64	23.75	24.38	27.99	18.86		78.6	153.4m	0.00%	$0.00		
tmx-quotemedia	bstc	-1.03%	24.130	24.640	-0.250	4,931	24.640	23.750	24.380	27.990	18.860	6,353,868	81.30	153,318,835			0.30	
updown	bstc	-1.03%	$24.13	$24.64	-$0.25	4,702	$24.64	$23.75	$24.38	$27.99	$18.86		62.84	$155m				
wallstreetsurvivor	bstc	-1.03%	24.13	24.64	-0.25	4,702	24.64	23.75		27.99	20.07		81.30	$155m			-0.24	
yahoo-finance	bstc	1.03%	24.13	24.01	0.25	4,931	24.64	23.75	24.38	27.99	18.86		64.87	153.30m			0.37	
ycharts-com	bstc	-1.03%	24.13		-0.25					27.99	18.86		77.84	151.78m	0.00%		0.31	
zacks	bstc	(-1.03%)	24.13		-0.25	vol.  4,931	24.64	23.75		27.99	18.86			154.91 m	0.00	0.00	-.25	
advfn	t	-0.81	30.57	30.85	-0.25	20962212	30.93	30.54										
barchart	t	-0.81%	30.57	30.85	-0.25	17,117,559	30.93	30.54	30.82	31.51	23.15		13.50	$180.91 b	5.59%	$1.72	+3.51	
barrons	t	0.81%	30.57	30.85	-0.25	20.966m	30.93	30.54				5.94 billion		$184.41 billion	5.63%	$0.43		
bloomberg	t	-0.811%	30.570	30.850	-0.250	20,966,307	30.930	30.540		31.94	24.50	5,922.000mil	14.223	181,094.800mil	5.586	0.430 regular cash	2.150	
boston-com	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
business-insider	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
chron	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
cio-com	t	-0.81%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000	9.044	181b	5.5	1.72		
cnn-money	t	-0.81%today&rsquo;s change	30.57data as of 3:59pm et	30.85	-0.25	20,963,964	30.93	30.54	30.82				9.0	$181.0b	5.63%			
easystockalterts	t	-0.84%	30.56	30.85	-0.26	17981412	30.93	30.55	30.82	31.94	24.50		9.04				3.38	
eresearch-fidelity-com	t	-0.81%	30.5700	30.8500	-0.2500	20,510,903	30.9300	30.5400	30.8200	31.9400	24.5000	5,922,000,000	9.12	$182.52b	5.58%	$0.430000		
finance-abc7-com	t	-0.7787%	30.58 usd	30.85	-0.2400	20,362,038	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.7787%	30.58 usd	30.85	-0.2400	20,362,038	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
financial-content	t	-0.7787%	30.58 usd	30.85	-0.2400	20,362,038	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.8%	$30.58	30.85	-0.24	21,646,031	30.93	30.54	30.82	31.94	24.50	5.92 bil	8.7	181 bil	5.6	1.72	3.51	
finviz	t	-0.78%	30.58			21,638,940			30.82	-2.95%	32.12%	5.92b	9.12	182.52b		1.72	3.38	
fool	t	-0.78%	$30.58	$30.85	-0.24	21,641,346	$30.93	$30.54	$30.82	$31.94	$24.50		8.80	$181.09b	6.60%	1.72		
foxbusiness	t		$30.57		-0.25	20,962,212			$30.82									
google-finance	t	(-0.78%)	30.58	30.85	-0.24	20.96m	30.93	30.54		31.94	24.50	5.92b	9.06	181.09b	5.62	0.43	3.38	
howthemarketworks	t	-0.714%	30.6	30.85	-0.22	19,046,915	30.93	30.54	30.82									
hpcwire	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
insidestocks	t	-0.84%	30.56	30.85	-0.26	15347238	30.93	30.55					price earnings ratio: 13.40					
investopedia	t	-0.86 %	$30.56	30.85	-0.26				30.82									
investorguide	t	-0.78%	30.58	30.85	-0.24		30.91	30.55		31.94	24.50		8.79	181.1b			3.506	
marketintellisearch	t	-0.71 %	$30.60	$30.85	-0.22	21429.00k	$30.93	$30.54	$30.82			5922.00m	9.12	182.52b	5.58 %		3.38	
marketwatch	t	-0.81%	$30.65	open: 30.85	-0.25	87,984	$30.93	$30.54	$30.82	$31.94	$24.50		9.05	$184.41b	5.63%	0.43	3.38	
minyanville	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
msn-money	t	-0.81%	30.57	30.85	-0.25	20.96 mil	30.93	30.54	30.82	31.94	24.50	5.92 bil	9.04	182.22 bil	5.59%	1.72	3.51	
nasdaq-com	t	0.88%	$ 30.55		0.27	19,229,170	$ 30.93	$ 30.55	$ 30.82	$ 31.94	$ 24.50	5,922,000,000	8.7	$ 180,917,100,000	5.58 %	$1.720000	$ 3.51	
optimum	t	-0.88%	30.55 ( 3:55 pm edt)	30.85	-0.27	18,000,909	30.93	30.55	30.82	31.94	24.50	5.92b	9.0	180.9b	5.63	1.72	3.38	
paidcontent	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
pc-quote	t	-0.78%	30.58	30.85	-0.24	21,670,636	30.93	30.54	30.82	31.94	24.50	5,968,477,763	9.11834	182,516,050,000		0.43		
personal-wealth-biz	t	-0.81%	30.57	30.85	-0.25	20,959,804	30.93	30.54	30.82	31.94	24.50		8.79		5.55	1.71	3.506	
predictwallstreet	t	+0.16%	30.82		+0.05	15,750,029												
raymond-james	t	-0.81	30.57	30.85	-0.25	20,966,307	30.93	30.54	30.57	31.94	24.50		9.04				3.38	
renewable-energy-world	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.81%	$	open: 30.85	-0.25	87,565	$30.93	$30.54	$30.82	$31.94	$24.50		9.05	$184.41b	5.63%	0.43	3.38	
scroli	t	-0.78%	t 30.58	30.85	-0.24	18,436,394	30.93	30.54	30.82	31.94	24.50		9.06				3.38	
simple-stock-quotes	t	-0.81%	last trade: 30.57		change: -0.250								p/e ratio: 8.79					
smartmoney	t	(-0.81%)	30.57	$30.85	-0.25	20,962,212	$30.93	$30.54	$30.82	$31.94	$24.50			182,516,000	5.58%	$0.43		
stocknod	t	-0.8112%	30.57 usd	30.85	-0.2500	19,682,314	30.93	30.54	30.82	31.94	10.00	5,922,000,000						
stockpickr	t	-0.75%	$30.59 -0.23 | -0.75%	30.80	-0.23	19.93m	30.93	30.54	30.82	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	-0.81%	30.57		-0.25													
streetinsider-com	t	0.84%	30.56	$30.85	-0.26	17,981,412	$30.93	$30.55	$30.82	$31.94	$24.50		9.04				$3.38	
thecramerreport	t		30.77	30.69	-0.03	19138096	31.14	30.69										
thestree	t	-0.75%	$30.59	30.8	-0.23	19928663	30.93	30.54	30.82	-31.94	24.5	5.922e9		1.8221994e11				
tickerspy	t	-0.68%	$30.61	30.85	-0.21	19,758,553	30.93	30.54	30.82	31.94	24.50		9.1	182.4b	5.58%	$0.43		
tmx-quotemedia	t	-0.81%	30.570	30.850	-0.250	20,966,307	30.930	30.540	30.820	31.940	24.500	5,922,000,000	8.80	181,035,540,000	5.581	0.430 usd	3.51	
updown	t	-0.81%	$30.57	$30.85	-$0.25	20,964,464	$30.93	$30.54	$30.82	$31.94	$24.50		8.76	$182.51b				
wallstreetsurvivor	t	-0.71%	30.60	30.85	-0.22	19,046,915	30.93	30.54		31.94	26.20		8.80	$183b	5.60%	1.68 -	3.35	
yahoo-finance	t	0.81%	30.57	30.85	0.25	20,959,805	30.93	30.54	30.82	31.94	24.50		8.72	181.04b	5.60%	1.72	3.51	
ycharts-com	t	-0.81%	30.57		-0.25					31.94	24.50		8.71	180.91b	5.65%		3.51	
zacks	t	(-0.81%)	30.57		-0.25	vol.  20,963,964	30.93	30.54		31.94	24.50		13.52	182.52 b	5.58	1.72	2.28	
advfn	r	-0.37	56.61	57.08	-0.21	420899	57.44	56.13										
barchart	r	-0.37%	56.61	57.08	-0.21	344,650	57.44	56.13	56.82	59.53	36.39		22.63	$2.92 b	1.91%	$1.08	+2.50	
barrons	r	0.37%	56.61	57.08	-0.21	413,736	57.44	56.13				51.88 million		$2.98 billion	1.91%	$0.27		
bloomberg	r	-0.370%	56.610	57.080	-0.210	420,899	57.440	56.130		59.53	37.00	51.343mil	23.490	2,906.554mil	1.906	0.270 regular cash	2.410	
boston-com	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
bostonmerchant	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
business-insider	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
chron	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
cio-com	r	-0.37%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469	21.44	3b	1.9	1.08		
cnn-money	r	-0.37%today&rsquo;s change	56.61data as of 4:02pm et	57.08	-0.21	414,268	57.44	56.13	56.82				21.4	$2.9b	1.91%			
easystockalterts	r	-0.37%	56.61	57.08	-0.21	391550	57.44	56.13	56.82	59.53	37.00		21.44				2.64	
eresearch-fidelity-com	r	-0.37%	56.6100	57.0800	-0.2100	420,899	57.4400	56.1300	56.8200	59.5300	37.0000	51,343,000	21.52	$2.92b	1.90%	$0.270000		
finance-abc7-com	r	-0.3696%	56.61 usd	57.08	-0.2100	421,917	57.44	56.13	56.82	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	-0.3696%	56.61 usd	57.08	-0.2100	421,917	57.44	56.13	56.82	59.53	37.00	51,343,469						
financial-content	r	-0.3696%	56.61 usd	57.08	-0.2100	421,917	57.44	56.13	56.82	59.53	37.00	51,343,469						
finapps-forbes-com	r	-0.4%	$56.61	57.08	-0.21	421,917	57.44	56.13	56.82	59.53	37.00	51 mil	22.6	3 bil	1.9	1.08	2.50	
finviz	r	-0.37%	56.61			421,917			56.82	-4.91%	55.57%	51.34m	21.61	2.91b		1.08	2.62	
fool	r	-0.37%	$56.61	$57.08	-0.21	421,917	$57.44	$56.13	$56.82	$59.53	$37.00		22.60	$2.91b	2.90%	1.08		
foxbusiness	r		$56.61		-0.21	421,917			$56.82									
google-finance	r	(-0.37%)	56.61	57.08	-0.21	420,899.00	57.44	56.13		59.53	37.00	51.59m	21.57	2.92b	1.91	0.27	2.62	
howthemarketworks	r	-0.37%	56.61	57.08	-0.21	391,550	57.44	56.13	56.82									
hpcwire	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
insidestocks	r	-0.37%	56.61	57.08	-0.21	420899	57.44	56.13					price earnings ratio: 23.11					
investopedia	r	-0.37 %	$56.61	57.08	-0.21				56.82									
investorguide	r	-0.35%	56.62	57.08	-0.20		57.41	56.52		55.67	37.00		22.66	2.907b			2.507	
marketintellisearch	r	-0.37 %	$56.61	$57.08	-0.21	412.50k	$57.44	$56.13	$56.82			51.34m	21.69	2.92b	1.9 %		2.62	
marketwatch	r	-0.37%	$56.75	open: 57.08	-0.21	8,281	$57.44	$56.13	$56.82	$59.53	$37.00		21.06	$2.98b	1.91%	0.27	2.69	
minyanville	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
msn-money	r	-0.37%	56.61	57.08	-0.21	420,899	57.44	56.13	56.82	59.53	37.00	51.34 mil	21.52	2.9 bil	1.91%	1.08	2.50	
nasdaq-com	r	0.37%	$ 56.61		0.21	413,668	$ 57.44	$ 56.13	$ 56.82	$ 59.53	$ 37	51,343,000	22.64	$ 2,906,527,230	1.9 %	$1.080000	$ 2.50	
optimum	r	-0.37%	56.61 ( 4:02 pm edt)	57.08	-0.21	384,919	57.44	56.13	56.82	59.53	37.00	51.34m	21.4	2.9b	1.91	1.08	2.64	
paidcontent	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
pc-quote	r	-0.37%	56.61	57.08	-0.21	421,917	57.44	56.13	56.82	59.53	37.00	51,533,462	21.60456	2,917,309,000		0.27		
personal-wealth-biz	r	-0.37%	56.61	57.08	-0.21	421,917	57.44	56.13	56.82	55.67	37.00		22.66		1.90	1.08	2.507	
predictwallstreet	r	-0.37%	56.61		-0.21	420,899												
raymond-james	r	-0.37	56.61	57.08	-0.21	420,899	57.44	56.13	56.61	59.53	37.00		21.44				2.64	
renewable-energy-world	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
screamingmedia	r	-0.37%	$	open: 57.08	-0.21	8,281	$57.44	$56.13	$56.82	$59.53	$37.00		21.06	$2.98b	1.91%	0.27	2.69	
scroli	r	-0.37%	r 56.61	57.08	-0.21	351,553	57.44	56.13	56.82	59.53	37.00		21.57				2.62	
simple-stock-quotes	r	-0.37%	last trade: 56.61		change: -0.210								p/e ratio: 22.66					
smartmoney	r	(-0.37%)	56.61	$57.08	-0.21	420,899	$57.44	$56.13	$56.82	$59.53	$37.00			2,917,300	1.90%	$0.27		
stocknod	r	-0.3696%	56.61 usd	57.08	-0.2100	391,550	57.44	56.13	56.82	59.53	37.00	51,343,469						
stockpickr	r	-0.37%	$56.61 -0.21 | -0.37%	57.08	-0.21	420.90k	57.44	56.13	56.82	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	-0.35%	56.62		-0.20													
streetinsider-com	r	0.37%	56.61	$57.08	-0.21	391,550	$57.44	$56.13	$56.82	$59.53	$37.00		21.44				$2.64	
thecramerreport	r		56.57	57.54	-0.97	536866	57.54	56.57										
thestree	r	-0.37%	$56.61	57.08	-0.21	420899	57.44	56.13	56.82	-59.53	37.0	5.1343469e7		2.904500041e9				
tickerspy	r	-0.37%	$56.61	57.08	-0.21	414,268	57.44	56.13	56.82	59.53	37.00		21.6	2.9b	1.90%	$0.27		
tmx-quotemedia	r	-0.37%	56.610	57.080	-0.210	421,917	57.440	56.130	56.820	59.530	37.000	51,343,469	22.70	2,906,553,780	1.901	0.270 usd	2.50	
updown	r	-0.37%	$56.61	$57.08	-$0.21	413,536	$57.44	$56.13	$56.82	$59.53	$37.00		22.22	$2.91b				
wallstreetsurvivor	r	-0.37%	56.61	57.08	-0.21	391,550	57.44	56.13		59.53	37.00		22.70	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.37%	56.61	57.08	0.21	420,199	57.44	56.13	56.82	59.53	37.00		22.58	2.91b	1.90%	1.08	2.51	
ycharts-com	r	-0.35%	56.62		-0.20					59.53	37.00		22.65	2.92b	2.11%		2.50	
zacks	r	(-0.37%)	56.61		-0.21	vol.  420,899	57.44	56.13		59.53	37.00		22.73	2.92 b	1.90	1.08	2.5	
advfn	bcrx	-0.51	3.9	3.92	-0.02	189243	3.93	3.72										
barchart	bcrx	-0.51%	3.90	3.92	-0.02	197,072	3.93	3.72	3.92	6.24	3.17		0.00	$175.66 m			-0.96	
barrons	bcrx	0.51%	3.90	3.92	-0.02	189,243	3.93	3.72				44.56 million		$176.78 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-0.510%	3.900	3.920	-0.020	189,243	3.930	3.720		6.24	3.17	45.098mil		175.882mil			-0.990	
boston-com	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
bostonmerchant	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
business-insider	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
chron	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
cio-com	bcrx	-0.51%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997		176m				
cnn-money	bcrx	-0.51%	3.90	3.92	-0.02	189,243	3.93	3.72	3.92				nm	$175.9m				
easystockalterts	bcrx	-0.51%	3.90	3.92	-0.02	189243	3.93	3.72	3.92	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	-0.51%	3.9000	3.9200	-0.0200	189,243	3.9300	3.7200	3.9200	6.2400	3.1700	45,098,000	nm	$176.78m				
finance-abc7-com	bcrx	0.00%	3.900 usd	3.900	+0.00	26,718	3.900	3.900	3.900	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	0.00%	3.900 usd	3.900	+0.00	26,718	3.900	3.900	3.900	6.240	3.170	45,097,997						
financial-content	bcrx	0.00%	3.900 usd	3.900	+0.00	26,718	3.900	3.900	3.900	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	0.0%	$3.90	3.90	0.00	26,718	3.90	3.90	3.90	6.24	3.17	45 mil		176 mil	0.0	0.00	-0.96	
finviz	bcrx	0.00%	3.90			26,718			3.90	-37.50%	23.03%	45.10m		175.89m			-0.99	
fool	bcrx	0%	$3.90	$0.00	0.00	0	$3.93	$3.72	$3.90	$6.24	$3.17		0.00	$175.88m				
foxbusiness	bcrx		$3.90		-0.02	189,243			$3.92									
google-finance	bcrx	(-0.51%)	3.90	3.92	-0.02	189,243.00	3.93	3.72		6.24	3.17	45.10m		175.88m			-0.99	
howthemarketworks	bcrx	-0.51%	3.9	3.92	-0.02	187,908	3.93	3.72	3.92									
hpcwire	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
insidestocks	bcrx	-0.51%	3.90	3.92	-0.02	189243	3.93	3.72										
investopedia	bcrx	-0.51 %	$3.90	3.92	-0.02				3.92									
investorguide	bcrx	-0.51%	3.90	3.92	-0.02		3.93	3.72		7.25	3.17			175.9m			-0.988	
marketintellisearch	bcrx	-0.51 %	$3.90	$3.92	-0.02	171.30k	$3.93	$3.72	$3.92			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	-0.51%	$3.90	open: 3.92	-0.02	16,387	$3.93	$3.72	$3.92	$6.24	$3.17			$176.78m				
minyanville	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
msn-money	bcrx	-0.51%	3.90	3.92	-0.02	189,243	3.93	3.72	3.92	6.24	3.17	45.10 mil	-3.94	175.43 mil			-0.99	
nasdaq-com	bcrx	0.51%	$ 3.90	$ 3.92	0.02	189,243	$ 3.93	$ 3.72	$ 3.92	$ 6.24	$ 3.17	45,098,000		$ 175,882,200			$ -0.96	
optimum	bcrx	-0.51%	3.90 ( 4:30 pm edt)	3.92	-0.02	189,243	3.93	3.72	3.92	6.24	3.17	45.10m		175.9m			-0.99	
paidcontent	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
pc-quote	bcrx	-0.51%	3.9	3.92	-0.02	189,243	3.93	3.72	3.92	6.24	3.17	45,329,282	-3.9596	176,784,000				
personal-wealth-biz	bcrx	-0.51%	3.90	3.92	-0.02	189,243	3.93	3.72	3.92	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	-0.51%	3.92		-0.02	189,243												
raymond-james	bcrx	-0.51	3.90	3.92	-0.02	189,243	3.93	3.72	3.90	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
screamingmedia	bcrx	-0.51%	$	open: 3.92	-0.02	16,387	$3.93	$3.72	$3.92	$6.24	$3.17			$176.78m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-0.51%	last trade: 3.90		change: -0.020													
smartmoney	bcrx	(-0.51%)	3.90	$3.92	-0.02	189,243	$3.93	$3.72	$3.92	$6.24	$3.17			176,800	0.00%	$0.00		
stocknod	bcrx	-0.5102%	3.900 usd	3.920	-0.0200	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997						
stockpickr	bcrx	-0.51%	$3.90 -0.02 | -0.51%	3.92	-0.02	189.24k	3.93	3.72	3.92	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	-0.51%	3.90		-0.02													
streetinsider-com	bcrx	0.51%	3.90	$3.92	-0.02	189,243	$3.93	$3.72	$3.92	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.89	3.86	0.00	128930	3.99	3.8352										
thestree	bcrx	-0.51%	$3.9	3.92	-0.02	189243	3.93	3.72	3.92	-6.24	3.17	4.5097997e7		1.75431208e8				
tickerspy	bcrx	-0.51%	$3.90	3.92	-0.02	189,243	3.93	3.72	3.92	6.24	3.17		-4.0	176.7m	0.00%	$0.00		
tmx-quotemedia	bcrx	-0.51%	3.900	3.920	-0.020	189,243	3.930	3.720	3.920	6.240	3.170	45,097,997		175,882,188			-0.99	
updown	bcrx	-0.51%	$3.90	$3.92	-$0.02	172,570	$3.93	$3.72	$3.92	$6.24	$3.17			$177m				
wallstreetsurvivor	bcrx	-0.51%	3.90	3.92	-0.02	187,908	3.93	3.72		6.24	3.17			$177m			-0.76	
yahoo-finance	bcrx	0.51%	3.90	3.92	0.02	189,243	3.93	3.72	3.92	6.24	3.17			175.88m			-0.99	
ycharts-com	bcrx	-0.51%	3.90		-0.02					6.24	3.17			175.66m	0.00%		-0.99	
zacks	bcrx	(-0.51%)	3.90		-0.02	vol.  189,243	3.93	3.72		6.24	3.17			176.78 m	0.00	0.00	-.96	
advfn	reg	-0.69	46.22	46.74	-0.32	1114007	46.85	45.96										
barchart	reg	-0.69%	46.22	46.74	-0.32	1,114,007	46.85	45.96	46.54	47.21	31.62		0.00	$3.78 b	3.95%	$1.85	-0.22	
barrons	reg	0.69%	46.22	46.74	-0.32	1.114m	46.85	45.96				82.95 million		$4.22 billion	4.00%	$0.46		
bloomberg	reg	-0.688%	46.220	46.740	-0.320	1,114,007	46.850	45.960		47.51	33.06	89.897mil	308.133	4,163.128mil	3.997	0.462 regular cash	0.150	
boston-com	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
bostonmerchant	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
business-insider	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
chron	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
cio-com	reg	-0.69%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365		4b	3.9	1.85		
cnn-money	reg	-0.69%today&rsquo;s change	46.22data as of 4:03pm et	46.79	-0.32	1,106,561	46.85	45.96	46.54				nm	$4.2b	4.00%			
easystockalterts	reg	-0.68%	46.22	46.74	-0.32	1088088	46.85	45.96	46.54	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	-0.69%	46.2200	46.7400	-0.3200	1,114,007	46.8500	45.9600	46.5400	47.5100	33.0600	89,899,000	nm	$4.18b	3.98%	$0.462500		
finance-abc7-com	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,117,180	46.85	45.96	46.54	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,117,180	46.85	45.96	46.54	47.41	33.06	89,897,365						
financial-content	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,117,180	46.85	45.96	46.54	47.41	33.06	89,897,365						
finapps-forbes-com	reg	-0.7%	$46.22	46.74	-0.32	1,117,180	46.85	45.96	46.54	47.51	33.06	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	-0.69%	46.22			1,117,180			46.54	-2.10%	46.22%	89.90m		4.16b		1.85	-0.23	
fool	reg	-0.69%	$46.22	$46.74	-0.32	1,117,180	$46.85	$45.96	$46.54	$47.51	$33.06		0.00	$4.16b	5.50%	1.85		
foxbusiness	reg		$46.22		-0.32	1,117,180			$46.54									
google-finance	reg	(-0.69%)	46.22	46.74	-0.32	1.11m	46.85	45.96		47.51	33.06	89.90m		4.16b	4.00	0.46	-0.23	
howthemarketworks	reg	-0.688%	46.22	46.74	-0.32	1,114,007	46.85	45.96	46.54									
hpcwire	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
insidestocks	reg	-0.69%	46.22	46.74	-0.32	1114007	46.85	45.96					price earnings ratio: 20.10					
investopedia	reg	-0.69 %	$46.22	46.74	-0.32				46.54									
investorguide	reg	-0.69%	46.22	46.74	-0.32		46.85	46.07		47.51	31.94			4.155b			-0.213	
marketintellisearch	reg	-0.69 %	$46.22	$46.74	-0.32	1107.60k	$46.85	$45.96	$46.54			89.90m	0.00	4.18b	3.98 %		-0.23	
marketwatch	reg	-0.69%	$46.22	open: 46.74	-0.32	5,219	$46.85	$45.96	$46.54	$47.51	$33.06			$4.22b	4.00%	0.46		
minyanville	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
msn-money	reg	-0.69%	46.22	46.74	-0.32	1.11 mil	46.85	45.96	46.54	47.51	33.06	89.90 mil	-210.09	4.22 bil	3.95%	1.85	-0.22	
nasdaq-com	reg	0.69%	$ 46.22		0.32	1,113,307	$ 46.85	$ 45.96	$ 46.54	$ 47.51	$ 33.06	89,897,000		$ 4,155,039,340	3.98 %	$1.850000	$ -0.22	
optimum	reg	-0.69%	46.22 ( 4:03 pm edt)	46.74	-0.32	1,087,688	46.85	45.96	46.54	47.41	33.06	89.90m		4.2b	4.00	1.85	-0.23	
paidcontent	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
pc-quote	reg	-0.69%	46.22	46.74	-0.32	1,117,180	46.85	45.96	46.54	47.51	33.06	90,521,406	-211.54546	4,183,899,000		0.4625		
personal-wealth-biz	reg	-0.69%	46.22	46.74	-0.32	1,117,180	46.85	45.96	46.54	47.51	31.94				3.98	1.852	-0.213	
predictwallstreet	reg	-0.69%	46.22		-0.32	1,114,007												
raymond-james	reg	-0.69	46.22	46.74	-0.32	1,114,007	46.85	45.96	46.22	47.51	33.06						-0.23	
renewable-energy-world	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
screamingmedia	reg	-0.69%	$	open: 46.74	-0.32	5,219	$46.85	$45.96	$46.54	$47.51	$33.06			$4.22b	4.00%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	-0.69%	last trade: 46.22		change: -0.320													
smartmoney	reg	(-0.69%)	46.22	$46.74	-0.32	1,114,007	$46.85	$45.96	$46.54	$47.51	$33.06			4,183,800	3.98%	$0.46		
stocknod	reg	-0.6876%	46.22 usd	46.74	-0.3200	1,114,007	46.85	45.96	46.54	47.41	33.06	89,897,365						
stockpickr	reg	-0.69%	$46.22 -0.32 | -0.69%	46.74	-0.32	1.11m	46.85	45.96	46.54	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	-0.73%	46.20		-0.34													
streetinsider-com	reg	0.69%	46.22	$46.74	-0.32	1,088,088	$46.85	$45.96	$46.54	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.89	46.27	+0.40	1426226	47.21	46.27										
thestree	reg	-0.69%	$46.22	46.74	-0.32	1114007	46.85	45.96	46.54	-47.51	33.06	8.9897365e7		4.215287445e9				
tickerspy	reg	-0.69%	$46.22	46.74	-0.32	1,114,007	46.85	45.96	46.54	47.51	33.06		-211.5	4.1b	3.98%	$0.46		
tmx-quotemedia	reg	-0.69%	46.220	46.740	-0.320	1,117,180	46.850	45.960	46.540	47.510	33.060	89,897,365		4,155,056,210	3.975	0.463 usd	-0.23	
updown	reg	-0.69%	$46.22	$46.74	-$0.32	1,111,761	$46.85	$45.96	$46.54	$47.51	$33.06			$4.18b				
wallstreetsurvivor	reg	-0.69%	46.22	46.74	-0.32	1,114,007	46.85	45.96		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	0.69%	46.22	46.74	0.32	1,114,007	46.85	45.96	46.54	47.51	33.06			4.16b	3.90%	1.85	-0.21	
ycharts-com	reg	-0.73%	46.20		-0.34					47.51	33.06			3.78b	4.43%		-0.22	
zacks	reg	(-0.69%)	46.22		-0.32	vol.  1,114,007	46.85	45.96		47.51	33.06		19	4.18 b	3.98	1.85	2.45	
advfn	ren	-0.60	16.47	16.68	-0.1	389171	17.04	16.41										
barchart	ren	-0.60%	16.47	16.68	-0.10	389,171	17.04	16.41	16.57	18.55	10.48		48.24	$928.08 m			-0.29	
barrons	ren	0.60%	16.47	16.68	-0.10	387,040	17.04	16.41				50.48 million		$1.02 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	-0.604%	16.470	16.680	-0.100	389,171	17.040	16.410		18.55	10.48	60.972mil		1,004.216mil			-0.290	
boston-com	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
bostonmerchant	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
business-insider	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
chron	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
cio-com	ren	-0.60%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424		1b				
cnn-money	ren	-0.60%today&rsquo;s change	16.47data as of 4:02pm et	16.68	-0.10	389,171	17.04	16.41	16.57				nm	$1.0b				
easystockalterts	ren	-0.60%	16.47	16.68	-0.10	389171	17.04	16.41	16.57	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	-0.60%	16.4700	16.6800	-0.1000	389,171	17.0400	16.4100	16.5700	18.5500	10.4800	60,972,000	nm	$1.01b				
finance-abc7-com	ren	0.00%	16.47 usd		+0.00	0	16.47	16.47	16.47	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	0.00%	16.47 usd		+0.00	0	16.47	16.47	16.47	18.55	10.48	60,972,424						
financial-content	ren	0.00%	16.47 usd		+0.00	0	16.47	16.47	16.47	18.55	10.48	60,972,424						
finapps-forbes-com	ren	0.0%	$16.47	0.00	0.00		0.00	0.00	16.47	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	0.00%	16.47			0			16.47	-11.21%	56.11%	60.97m		1.00b			-0.29	
fool	ren	0%	$16.47	$0.00	0.00	0	$17.04	$16.41	$16.57	$18.55	$10.48		0.00	$1.00b				
foxbusiness	ren		$16.47		-0.10	389,171			$16.57									
google-finance	ren	(-0.60%)	16.47	16.68	-0.10	389,171.00	17.04	16.41		18.55	10.48	60.97m		1.00b			-0.29	
howthemarketworks	ren	-0.604%	16.47	16.68	-0.1	387,040	17.04	16.41	16.57									
hpcwire	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
insidestocks	ren	-0.60%	16.47	16.68	-0.10	387040	17.04	16.41										
investopedia	ren	-0.60 %	$16.47	16.68	-0.10				16.57									
investorguide	ren	-0.60%	16.47	16.68	-0.10		17.02	16.68		0.00	0.00			1.004b			-0.304	
marketintellisearch	ren	-0.6 %	$16.47	$16.68	-0.10	383.50k	$17.04	$16.41	$16.57			60.97m	0.00	1.01b	0.0 %		-0.29	
marketwatch	ren	-0.60%	$16.47	open: 16.68	-0.10	2,631	$17.04	$16.41	$16.57	$18.55	$10.48			$1.02b				
minyanville	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
msn-money	ren	-0.60%	16.47	16.68	-0.10	389,171	17.04	16.41	16.57	18.55	10.48	60.97 mil	-56.79	999.95 mil			-0.29	
nasdaq-com	ren	0.6%	$ 16.47		0.10	389,071	$ 17.04	$ 16.41	$ 16.57	$ 18.55	$ 10.48	60,972,000		$ 1,004,208,840			$ -0.29	
optimum	ren	-0.60%	16.47 ( 4:15 pm edt)	16.68	-0.10	389,171	17.04	16.41	16.57	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
pc-quote	ren	-0.60%	16.47	16.68	-0.10	389,171	17.04	16.41	16.57	18.55	10.48	60,785,841	-57.13793	1,001,143,000				
personal-wealth-biz	ren	-0.60%	16.47	16.68	-0.10	389,171	17.04	16.41	16.57	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	-0.60%	16.47		-0.10	389,171												
raymond-james	ren	-0.60	16.47	16.68	-0.10	389,171	17.04	16.41	16.47	18.55	10.48						-0.29	
renewable-energy-world	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
screamingmedia	ren	-0.60%	$	open: 16.68	-0.10	2,631	$17.04	$16.41	$16.57	$18.55	$10.48			$1.02b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	-0.60%	last trade: 16.47		change: -0.100													
smartmoney	ren	(-0.60%)	16.47	$16.68	-0.10	389,171	$17.04	$16.41	$16.57	$18.55	$10.48			1,010,300	0.00%	$0.00		
stocknod	ren	-0.6035%	16.47 usd	16.68	-0.1000	389,171	17.04	16.41	16.57	18.55	10.48	60,972,424						
stockpickr	ren	-0.60%	$16.47 -0.10 | -0.60%	16.68	-0.10	389.17k	17.04	16.41	16.57	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	-0.60%	16.47		-0.10													
streetinsider-com	ren	0.6%	16.47	$16.68	-0.1	389,171	$17.04	$16.41	$16.57	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.40	16.33	+0.05	281142	16.84	16.29										
thestree	ren	-0.6%	$16.47	16.68	-0.1	389171	17.04	16.41	16.57	-18.55	10.48	6.0972424e7		9.99947754e8				
tickerspy	ren	-0.60%	$16.47	16.68	-0.10	389,171	17.04	16.41	16.57	18.55	10.48		-57.1	969.9m	0.00%	$0.00		
tmx-quotemedia	ren	-0.60%	16.470	16.680	-0.100	389,171	17.040	16.410	16.570	18.550	10.480	60,972,424		1,004,215,823			-0.29	
updown	ren	-0.60%	$16.47	$16.68	-$0.10	386,540	$17.04	$16.41	$16.57	$18.55	$10.48			$1.01b				
wallstreetsurvivor	ren	-0.60%	16.47	16.68	-0.10	387,040	17.04	16.41		18.55	10.48			$1b			0.12	
yahoo-finance	ren	0.60%	16.47	16.68	0.10	389,171	17.04	16.41	16.57					1.00b			-0.30	
ycharts-com	ren	-0.60%	16.47		-0.10					18.55	10.48			928.08m	0.00%		-0.29	
zacks	ren	(-0.60%)	16.47		-0.10	vol.  389,171	17.04	16.41		18.55	10.48		48.74	1.00 b	0.00	0.00	.34	
advfn	hgsi	-1.52	23.32	24.15	-0.36	1772385	24.29	23.25										
barchart	hgsi	-1.52%	23.32	24.15	-0.36	1,772,385	24.29	23.25	23.68	30.48	22.80		0.00	$4.41 b			-1.67	
barrons	hgsi	1.52%	23.32	24.15	-0.36	1.772m	24.29	23.25				187.79 million		$4.65 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-1.520%	23.320	24.150	-0.360	1,772,385	24.290	23.250		30.48	22.80	189.630mil		4,422.162mil			-1.680	
boston-com	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
bostonmerchant	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
business-insider	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
chron	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
cio-com	hgsi	-1.52%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583		4b				
cnn-money	hgsi	-1.52%	23.32	24.15	-0.36	1,766,645	24.29	23.25	23.68				nm	$4.4b				
easystockalterts	hgsi	-1.49%	23.32	24.15	-0.36	1772385	24.29	23.25	23.68	30.48	22.80						-1.67	
eresearch-fidelity-com	hgsi	-1.52%	23.3200	24.1500	-0.3600	1,772,385	24.2900	23.2500	23.6800	30.4800	22.8000	189,630,000	nm	$4.49b				
finance-abc7-com	hgsi	0.00%	23.32 usd		+0.00	700	23.32	23.32	23.32	30.48	22.80	189,629,583						
finance-abc7chicago-com	hgsi	0.00%	23.32 usd		+0.00	700	23.32	23.32	23.32	30.48	22.80	189,629,583						
financial-content	hgsi	0.00%	23.32 usd		+0.00	700	23.32	23.32	23.32	30.48	22.80	189,629,583						
finapps-forbes-com	hgsi	0.0%	$23.32	0.00	0.00	700	0.00	0.00	23.32	30.48	22.80	190 mil		4 bil	0.0	0.00	-1.67	
finviz	hgsi	0.00%	23.32			0			23.32	-23.49%	2.28%	189.63m		4.42b			-1.68	
fool	hgsi	0%	$23.32	$0.00	0.00	700	$24.29	$23.25	$23.32	$30.48	$22.80		0.00	$4.42b				
foxbusiness	hgsi		$23.32		-0.36	1,773,859			$23.68									
google-finance	hgsi	(-1.52%)	23.32	24.15	-0.36	1.77m	24.29	23.25		30.48	22.80	189.28m		4.41b			-1.68	
howthemarketworks	hgsi	-1.52%	23.32	24.15	-0.36	1,771,057	24.29	23.25	23.68									
hpcwire	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
insidestocks	hgsi	-1.52%	23.32	24.15	-0.36	1773859	24.29	23.25										
investopedia	hgsi	-1.52 %	$23.32	24.15	-0.36				23.68									
investorguide	hgsi	-1.52%	23.32	24.20	-0.36		24.29	23.33		30.48	20.65			4.422b			-1.676	
marketintellisearch	hgsi	-1.52 %	$23.32	$24.20	-0.36	1754.30k	$24.29	$23.25	$23.68			189.63m	0.00	4.49b	0.0 %		-1.68	
marketwatch	hgsi	-1.52%	$23.32	open: 24.15	-0.36	5,740	$24.29	$23.25	$23.68	$30.48	$22.80			$4.65b				
minyanville	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
msn-money	hgsi	-1.52%	23.32	24.15	-0.36	1.77 mil	24.29	23.25	23.68	30.48	22.80	189.63 mil	-13.96	4.48 bil			-1.68	
nasdaq-com	hgsi	1.52%	$ 23.32	$ 24.15	0.36	1,767,261	$ 24.29	$ 23.25	$ 23.68	$ 30.48	$ 22.80	189,630,000		$ 4,422,171,600			$ -1.67	
optimum	hgsi	-1.52%	23.32 ( 4:30 pm edt)	24.15	-0.36	1,772,385	24.29	23.25	23.68	30.48	22.80	189.63m		4.4b			-1.67	
paidcontent	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
pc-quote	hgsi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hgsi	-1.52%	23.32	24.20	-0.36	1,773,859	24.29	23.25	23.68	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	-1.52%	23.68		-0.36	1,772,385												
raymond-james	hgsi	-1.52	23.32	24.15	-0.36	1,772,385	24.29	23.25	23.32	30.48	22.80						-1.67	
renewable-energy-world	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
screamingmedia	hgsi	-1.52%	$	open: 24.15	-0.36	5,740	$24.29	$23.25	$23.68	$30.48	$22.80			$4.65b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-1.52%	last trade: 23.32		change: -0.360													
smartmoney	hgsi	(-1.52%)	23.32	$24.15	-0.36	1,772,385	$24.29	$23.25	$23.68	$30.48	$22.80			4,490,400	0.00%	$0.00		
stocknod	hgsi	-1.520%	23.32 usd	24.15	-0.3600	1,772,385	24.29	23.25	23.68	30.48	22.80	189,629,583						
stockpickr	hgsi	-1.52%	$23.32 -0.36 | -1.52%	24.15	-0.36	1.77m	24.29	23.25	23.68	30.48	22.80							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-1.56%	23.31		-0.37													
streetinsider-com	hgsi	1.52%	23.32	$24.15	-0.36	1,772,385	$24.29	$23.25	$23.68	$30.48	$22.80						$-1.67	
thecramerreport	hgsi		23.64	23.89	-0.21	1792289	24.0305	23.58										
thestree	hgsi	-1.52%	$23.32	24.15	-0.36	1772385	24.29	23.25	23.68	-30.48	22.8	1.89629583e8		4.482843342e9				
tickerspy	hgsi	-1.52%	$23.32	24.15	-0.36	1,772,385	24.29	23.25	23.68	30.48	22.80		-14.2	4.4b	0.00%	$0.00		
tmx-quotemedia	hgsi	-1.52%	23.320	24.150	-0.360	1,773,859	24.290	23.250	23.680	30.480	22.800	189,629,583		4,422,161,876			-1.67	
updown	hgsi	-1.52%	$23.32	$24.15	-$0.36	1,766,645	$24.29	$23.25	$23.68	$30.48	$22.80			$4.49b				
wallstreetsurvivor	hgsi	-1.52%	23.32	24.15	-0.36	1,771,057	24.29	23.25		30.48	22.80			$4b			-1.24	
yahoo-finance	hgsi	1.52%	23.32	24.20	0.36	1,772,385	24.29	23.25	23.68	30.48	22.80			4.42b			-1.68	
ycharts-com	hgsi	-1.56%	23.31		-0.37					30.48	22.80			4.41b	0.00%		-1.67	
zacks	hgsi	(-1.52%)	23.32		-0.36	vol.  1,772,385	24.29	23.25		30.48	22.80			4.49 b	0.00	0.00	-1.67	
advfn	nfg	-1.69	69.62	71.58	-1.2	550452	72.04	69.47										
barchart	nfg	-1.69%	69.62	71.58	-1.20	550,452	72.04	69.47	70.82	75.98	41.90		27.30	$5.73 b	2%	$1.42	+3.05	
barrons	nfg	1.69%	69.62	71.58	-1.20	550,084	72.04	69.47				82.66 million		$5.95 billion	2.04%	$0.36		
bloomberg	nfg	-1.694%	69.620	71.580	-1.200	550,452	72.040	69.470		75.98	42.83	82.691mil	26.674	5,756.943mil	1.994	0.355 regular cash	2.610	
boston-com	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
bostonmerchant	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
business-insider	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
chron	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
cio-com	nfg	-1.69%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940	23.44	6b	2	1.42		
cnn-money	nfg	-1.69%today&rsquo;s change	69.62data as of 4:03pm et	71.58	-1.20	546,484	72.04	69.47	70.82				23.4	$5.8b	2.04%			
easystockalterts	nfg	-1.68%	69.62	71.58	-1.20	550084	72.04	69.47	70.82	75.98	42.83		23.44				2.97	
eresearch-fidelity-com	nfg	-1.69%	69.6200	71.5800	-1.2000	550,084	72.0400	69.4700	70.8200	75.9800	42.8310	82,691,000	23.85	$5.86b	2.01%	$0.355000		
finance-abc7-com	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
financial-content	nfg	-1.694%	69.62 usd	71.58	-1.200	550,452	72.04	69.47	70.82	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-1.7%	$69.62	71.58	-1.20	550,452	72.04	69.47	70.82	75.98	42.83	83 mil	22.8	6 bil	2.0	1.42	3.05	
finviz	nfg	-1.69%	69.62			550,452			70.82	-8.37%	66.15%	82.69m	23.28	5.76b		1.42	2.99	
fool	nfg	-1.69%	$69.62	$71.58	-1.20	550,452	$72.04	$69.47	$70.82	$75.98	$42.83		23.30	$5.76b	2.80%	1.42		
foxbusiness	nfg		$69.62		-1.20	550,452			$70.82									
google-finance	nfg	(-1.69%)	69.62	71.58	-1.20	550,084.00	72.04	69.47		75.98	42.83	82.69m	23.31	5.76b	2.04	0.35	2.99	
howthemarketworks	nfg	-1.694%	69.62	71.58	-1.2	550,084	72.04	69.47	70.82									
hpcwire	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
insidestocks	nfg	-1.69%	69.62	71.58	-1.20	550084	72.04	69.47					price earnings ratio: 26.78					
investopedia	nfg	-1.69 %	$69.62	71.58	-1.20				70.82									
investorguide	nfg	-1.69%	69.62	71.58	-1.20		72.04	69.47		75.98	42.83		23.11	5.757b			3.065	
marketintellisearch	nfg	-1.69 %	$69.62	$71.58	-1.20	542.20k	$72.04	$69.47	$70.82			82.69m	23.69	5.86b	2.01 %		2.99	
marketwatch	nfg	-1.69%	$69.62	open: 71.58	-1.20	3,668	$72.04	$69.47	$70.82	$75.98	$42.83		23.38	$5.95b	2.04%	0.36	2.98	
minyanville	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
msn-money	nfg	-1.69%	69.62	71.58	-1.20	550,084	72.04	69.47	70.82	75.98	42.83	82.69 mil	23.36	5.87 bil	2.00%	1.42	3.06	
nasdaq-com	nfg	1.69%	$ 69.62		1.20	549,384	$ 72.04	$ 69.47	$ 70.82	$ 75.98	$ 42.831	82,691,000	22.83	$ 5,756,947,420	2.01 %	$1.420000	$ 3.05	
optimum	nfg	-1.69%	69.62 ( 4:03 pm edt)	71.58	-1.20	517,740	72.04	69.47	70.82	75.98	42.83	82.69m	23.4	5.8b	1.98	1.38	2.97	
paidcontent	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
pc-quote	nfg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nfg	-1.69%	69.62	71.58	-1.20	550,452	72.04	69.47	70.82	75.98	42.83		23.11		1.96	1.39	3.065	
predictwallstreet	nfg	-1.69%	69.62		-1.20	550,084												
raymond-james	nfg	-1.69	69.62	71.58	-1.20	550,084	72.04	69.47	69.62	75.98	42.83		22.90				3.04	
renewable-energy-world	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
screamingmedia	nfg	-1.69%	$	open: 71.58	-1.20	3,668	$72.04	$69.47	$70.82	$75.98	$42.83		23.38	$5.95b	2.04%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-1.69%	last trade: 69.62		change: -1.200								p/e ratio: 23.11					
smartmoney	nfg	(-1.69%)	69.62	$71.58	-1.20	550,084	$72.04	$69.47	$70.82	$75.98	$42.83			5,856,200	2.01%	$0.36		
stocknod	nfg	-1.694%	69.62 usd	71.58	-1.200	550,084	72.04	69.47	70.82	75.98	42.83	82,690,940						
stockpickr	nfg	-1.69%	$69.62 -1.20 | -1.69%	71.58	-1.20	550.08k	72.04	69.47	70.82	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	-1.68%	69.63		-1.19													
streetinsider-com	nfg	1.69%	69.62	$71.58	-1.2	550,084	$72.04	$69.47	$70.82	$75.98	$42.83		23.44				$2.97	
thecramerreport	nfg		70.98	70.53	+0.14	496044	71.69	70.43										
thestree	nfg	-1.69%	$69.62	71.58	-1.2	550084	72.04	69.47	70.82	-75.98	42.83	8.269094e7		5.869402921e9				
tickerspy	nfg	-1.69%	$69.62	71.58	-1.20	550,084	72.04	69.47	70.82	75.98	42.83		23.8	5.8b	2.01%	$0.35		
tmx-quotemedia	nfg	-1.69%	69.620	71.580	-1.200	550,452	72.040	69.470	70.820	75.980	42.831	82,690,940	23.20	5,756,943,243	2.005	0.355 usd	3.05	
updown	nfg	-1.69%	$69.62	$71.58	-$1.20	546,784	$72.04	$69.47	$70.82	$75.98	$42.83		22.79	$5.85b				
wallstreetsurvivor	nfg	-1.69%	69.62	71.58	-1.20	550,084	72.04	69.47		75.98	42.83		23.20	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	1.69%	69.62	71.58	1.20	550,084	72.04	69.47	70.82	75.98	42.83		22.71	5.76b	2.00%	1.42	3.07	
ycharts-com	nfg	-1.68%	69.63		-1.19					75.98	42.83		22.75	5.73b	2.14%		3.06	
zacks	nfg	(-1.69%)	69.62		-1.20	vol.  549,784	72.04	69.47		75.98	42.83		27.24	5.86 b	2.01	1.42	2.6	
advfn	keyn	-1.19	21.53	21.91	-0.26	90596	21.91	20.97										
barchart	keyn	-1.19%	21.53	21.91	-0.26	90,596	21.91	20.97	21.79	23.69	8.86		42.16	$331.35 m	1.12%	$0.24	+0.48	
barrons	keyn	1.19%	21.53	21.91	-0.26	90,596	21.91	20.97				14.97 million		$360.79 million	1.11%	$0.06		
bloomberg	keyn	-1.193%	21.530	21.910	-0.260	90,596	21.910	20.970		23.75	9.00	16.467mil	44.854	354.534mil	1.068	0.060 regular cash	0.480	
boston-com	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
bostonmerchant	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
business-insider	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
chron	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
cio-com	keyn	-1.19%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971	45.81	355m	1.1	0.24		
cnn-money	keyn	-1.19%	21.53	21.91	-0.26	89,952	21.91	20.97	21.79				45.8	$354.5m	1.11%			
easystockalterts	keyn	-1.19%	21.53	21.91	-0.26	90596	21.91	20.97	21.79	23.75	9.00		45.81				0.47	
eresearch-fidelity-com	keyn	-1.19%	21.5300	21.9100	-0.2600	90,596	21.9100	20.9700	21.7900	23.7500	9.0000	16,467,000	45.40	$358.82m	1.10%	$0.060000		
finance-abc7-com	keyn	0.00%	21.53 usd		+0.00	0	21.53	21.53	21.53	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	0.00%	21.53 usd		+0.00	0	21.53	21.53	21.53	23.75	9.000	16,466,971						
financial-content	keyn	0.00%	21.53 usd		+0.00	0	21.53	21.53	21.53	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	0.0%	$21.53	0.00	0.00		0.00	0.00	21.53	23.75	9.00	16 mil	44.8	355 mil	1.1	0.24	0.48	
finviz	keyn	0.00%	21.53			0			21.53	-9.10%	143.12%	16.47m	44.85	354.60m		0.24	0.48	
fool	keyn	0%	$21.53	$0.00	0.00	0	$21.91	$20.97	$21.53	$23.75	$9.00		46.40	$354.53m	2.00%	0.24		
foxbusiness	keyn		$21.53		-0.26	90,596			$21.79									
google-finance	keyn	(-1.19%)	21.53	21.91	-0.26	90,596.00	21.91	20.97		23.75	9.00	16.47m	44.83	354.53m	1.11	0.06	0.48	
howthemarketworks	keyn	-1.193%	21.53	21.91	-0.26	89,752	21.91	20.97	21.79									
hpcwire	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
insidestocks	keyn	-1.19%	21.53	21.91	-0.26	90596	21.91	20.97					price earnings ratio: 25.33					
investopedia	keyn	-1.19 %	$21.53	21.91	-0.26				21.79									
investorguide	keyn	-1.01%	21.57	21.67	-0.22		21.91	20.98		23.75	9.00		44.84	351.6m			0.486	
marketintellisearch	keyn	-1.19 %	$21.53	$21.67	-0.26	93.20k	$21.91	$20.97	$21.79			16.47m	45.40	0.36b	1.1 %		0.48	
marketwatch	keyn	-1.19%	$21.53	open: 21.91	-0.26	868	$21.91	$20.97	$21.79	$23.75	$9.00		47.32	$360.79m	1.11%	0.06	0.46	
minyanville	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
msn-money	keyn	-1.19%	21.53	21.91	-0.26	90,596	21.91	20.97	21.79	23.75	9.00	16.47 mil	45.81	354.04 mil	1.12%	0.24	0.48	
nasdaq-com	keyn	1.19%	$ 21.53	$ 21.91	0.26	90,596	$ 21.91	$ 20.97	$ 21.79	$ 23.75	$ 9	16,467,000	44.85	$ 354,534,510	1.1 %	$0.240000	$ 0.48	
optimum	keyn	-1.19%	21.53 ( 4:30 pm edt)	21.91	-0.26	90,596	21.91	20.97	21.79	23.75	9.00	16.47m	45.8	354.5m	1.11	0.24	0.47	
paidcontent	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
pc-quote	keyn	-1.19%	21.53	21.91	-0.26	90,596	21.91	20.97	21.79	23.75	9.00	16,665,857	46.3617	358,816,000		0.06		
personal-wealth-biz	keyn	-1.19%	21.53	21.67	-0.26	90,596	21.91	20.97	21.79	23.75	9.00		44.84		1.06	0.23	0.486	
predictwallstreet	keyn	-1.19%	21.53		-0.26	90,596												
raymond-james	keyn	-1.19	21.53	21.91	-0.26	90,596	21.91	20.97	21.53	23.75	9.00		42.22				0.51	
renewable-energy-world	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
screamingmedia	keyn	-1.19%	$	open: 21.91	-0.26	868	$21.91	$20.97	$21.79	$23.75	$9.00		47.32	$360.79m	1.11%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-1.19%	last trade: 21.53		change: -0.260								p/e ratio: 44.84					
smartmoney	keyn	(-1.19%)	21.53	$21.91	-0.26	90,596	$21.91	$20.97	$21.79	$23.75	$9.00			358,800	1.10%	$0.06		
stocknod	keyn	-1.193%	21.53 usd	21.91	-0.2600	90,596	21.91	20.97	21.79	23.75	9.000	16,466,971						
stockpickr	keyn	-1.19%	$21.53 -0.26 | -1.19%	21.91	-0.26	90.60k	21.91	20.97	21.79	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	-1.15%	21.54		-0.25													
streetinsider-com	keyn	1.19%	21.53	$21.91	-0.26	90,596	$21.91	$20.97	$21.79	$23.75	$9.00		45.81				$0.47	
thecramerreport	keyn		21.50	21.75	-0.32	110723	21.99	21.23										
thestree	keyn	-1.19%	$21.53	21.91	-0.26	90596	21.91	20.97	21.79	-23.75	9.0	1.6466971e7		3.54039877e8				
tickerspy	keyn	-1.19%	$21.53	21.91	-0.26	90,596	21.91	20.97	21.79	23.75	9.00		46.4	355.3m	1.10%	$0.06		
tmx-quotemedia	keyn	-1.19%	21.530	21.910	-0.260	90,596	21.910	20.970	21.790	23.750	9.000	16,466,971	46.40	354,533,886	1.115	0.060 usd	0.47	
updown	keyn	-1.19%	$21.53	$21.91	-$0.26	89,728	$21.91	$20.97	$21.79	$23.75	$9.00		42.23	$359m				
wallstreetsurvivor	keyn	-1.19%	21.53	21.91	-0.26	89,752	21.91	20.97		23.75	9.00		46.40	$359m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	1.19%	21.53	21.67	0.26	90,596	21.91	20.97	21.79	23.75	9.00		44.30	350.92m	1.10%	0.24	0.49	
ycharts-com	keyn	-1.15%	21.54		-0.25					23.75	9.00		45.83	331.50m	1.11%		0.47	
zacks	keyn	(-1.19%)	21.53		-0.26	vol.  90,596	21.91	20.97		23.75	9.00		42.72	358.82 m	1.10	0.24	.51	
advfn	ulti	-1.31	55.92	56.67	-0.74	102248	57.15	55.63										
barchart	ulti	-1.31%	55.92	56.67	-0.74	102,248	57.15	55.63	56.66	60.43	31.38		925.50	$1.43 b			+0.08	
barrons	ulti	1.31%	55.92	56.67	-0.74	102,148	57.15	55.63				27.10 million		$1.47 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-1.306%	55.920	56.670	-0.740	102,248	57.150	55.630		60.43	31.38	25.839mil	508.364	1,444.912mil			0.110	
boston-com	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,248	57.15	55.63	56.66	60.43	31.38	25,838,907						
bostonmerchant	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,248	57.15	55.63	56.66	60.43	31.38	25,838,907						
business-insider	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,248	57.15	55.63	56.66	60.43	31.38	25,838,907						
chron	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
cio-com	ulti	-1.31%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907	508.36	1b				
cnn-money	ulti	-1.31%	55.92	56.67	-0.74	102,148	57.15	55.63	56.66				508.4	$1.4b				
easystockalterts	ulti	-1.31%	55.92	56.67	-0.74	102148	57.15	55.63	56.66	60.43	31.38		508.36				0.11	
eresearch-fidelity-com	ulti	-1.31%	55.9200	56.6700	-0.7400	102,148	57.1500	55.6300	56.6600	60.4300	31.3800	25,839,000	515.09	$1.46b				
finance-abc7-com	ulti	+0.4113%	56.15 usd	56.18	+0.2300	25,341	56.36	55.24	55.92	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+0.4113%	56.15 usd	56.18	+0.2300	25,341	56.36	55.24	55.92	60.43	31.38	25,838,907						
financial-content	ulti	+0.4113%	56.15 usd	56.18	+0.2300	25,341	56.36	55.24	55.92	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	0.4%	$56.15	56.18	0.23	25,341	56.36	55.24	55.92	60.43	31.38	26 mil	510.5	1 bil	0.0	0.00	0.11	
finviz	ulti	-0.09%	55.87			24,441			55.92	-7.55%	78.04%	25.84m	508.36	1.44b			0.11	
fool	ulti	+0.16%	$56.01	$56.18	0.09	24,241	$56.36	$55.24	$55.92	$60.43	$31.38		708.30	$1.45b				
foxbusiness	ulti		$55.92		-0.74	102,248			$56.66									
google-finance	ulti	(-1.31%)	55.92	56.67	-0.74	102,148.00	57.15	55.63		60.43	31.38	25.84m	503.65	1.44b			0.11	
howthemarketworks	ulti	-1.306%	55.92	56.67	-0.74	100,755	57.15	55.63	56.66									
hpcwire	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
insidestocks	ulti	-1.31%	55.92	56.67	-0.74	102200	57.15	55.63					price earnings ratio: 114.12					
investopedia	ulti	-1.31 %	$55.92	56.67	-0.74				56.66									
investorguide	ulti	-1.31%	55.92	56.67	-0.74		57.15	55.63		60.43	31.38		699.51	1.445b			0.081	
marketintellisearch	ulti	-1.31 %	$55.92	$56.67	-0.74	99.30k	$57.15	$55.63	$56.66			25.84m	515.09	1.46b	0.0 %		0.11	
marketwatch	ulti	-1.31%	$53.24	open: 56.67	-0.74	2,252	$57.15	$55.63	$56.66	$60.43	$31.38		513.50	$1.47b			0.11	
minyanville	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
msn-money	ulti	-1.31%	55.92	56.67	-0.74	102,148	57.15	55.63	56.66	60.43	31.38	25.84 mil	508.36	1.43 bil			0.08	
nasdaq-com	ulti	1.31%	$ 55.92	$ 56.67	0.74	101,348	$ 57.15	$ 55.63	$ 56.66	$ 60.43	$ 31.38	25,839,000	699	$ 1,444,916,880			$ 0.08	
optimum	ulti	-1.31%	55.92 ( 4:30 pm edt)	56.67	-0.74	102,148	57.15	55.63	56.66	60.43	31.38	25.84m	508.4	1.4b			0.11	
paidcontent	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
pc-quote	ulti	-1.31%	55.92	56.67	-0.74	102,148	57.15	55.63	56.66	60.43	31.38	26,180,932	515.0909	1,464,038,000				
personal-wealth-biz	ulti	-1.31%	55.92	56.67	-0.74	102,248	57.15	55.63	56.66	60.43	31.38		699.51			0.00	0.081	
predictwallstreet	ulti	-1.31%	56.66		-0.74	102,148												
raymond-james	ulti	-1.31	55.92	56.67	-0.74	102,148	57.15	55.63	55.92	60.43	31.38		466.00				0.12	
renewable-energy-world	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
screamingmedia	ulti	-1.31%	$	open: 56.67	-0.74	2,152	$57.15	$55.63	$56.66	$60.43	$31.38		513.50	$1.47b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-1.31%	last trade: 55.92		change: -0.740								p/e ratio: 699.51					
smartmoney	ulti	(-1.31%)	55.92	$56.67	-0.74	102,148	$57.15	$55.63	$56.66	$60.43	$31.38			1,464,000	0.00%	$0.00		
stocknod	ulti	-1.306%	55.92 usd	56.67	-0.7400	102,148	57.15	55.63	56.66	60.43	31.38	25,838,907						
stockpickr	ulti	-1.31%	$55.92 -0.74 | -1.31%	56.67	-0.74	102.15k	57.15	55.63	56.66	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	-1.24%	55.95		-0.70													
streetinsider-com	ulti	1.31%	55.92	$56.67	-0.74	102,148	$57.15	$55.63	$56.66	$60.43	$31.38		508.36				$0.11	
thecramerreport	ulti		55.53	55.65	-0.44	146670	56.19	55.29										
thestree	ulti	-1.31%	$55.92	56.67	-0.74	102148	57.15	55.63	56.66	-60.43	31.38	2.5838907e7		1.434834506e9				
tickerspy	ulti	-1.31%	$55.92	56.67	-0.74	102,148	57.15	55.63	56.66	60.43	31.38		515.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-1.31%	55.920	56.670	-0.740	102,248	57.150	55.630	56.660	60.430	31.380	25,838,907	708.30	1,444,911,679			0.08	
updown	ulti	-1.31%	$55.92	$56.67	-$0.74	99,996	$57.15	$55.63	$56.66	$60.43	$31.38		639.52	$1.46b				
wallstreetsurvivor	ulti	-1.31%	55.92	56.67	-0.74	100,755	57.15	55.63		60.43	31.38		708.30	$1b			0.08	
yahoo-finance	ulti	1.31%	55.92	56.67	0.74	102,148	57.15	55.63	56.66	60.43	31.38		690.37	1.44b			0.08	
ycharts-com	ulti	-1.24%	55.95		-0.70					60.43	31.38		699.44	1.43b	0.00%		0.08	
zacks	ulti	(-1.31%)	55.92		-0.74	vol.  102,148	57.15	55.63		60.43	31.38		944.33	1.46 b	0.00	0.00	.06	
advfn	dbd	-0.38	31.32	31.53	-0.12	371835	31.84	31.16										
barchart	dbd	-0.38%	31.32	31.53	-0.12	371,835	31.84	31.16	31.44	36.81	24.14		16.09	$2.06 b	3.53%	$1.12	-0.65	
barrons	dbd	0.38%	31.32	31.53	-0.12	371,547	31.84	31.16				65.91 million		$2.12 billion	3.58%	$0.28		
bloomberg	dbd	-0.382%	31.320	31.530	-0.120	371,835	31.840	31.160		37.12	25.00	65.291mil	14.704	2,044.905mil	3.512	0.280 regular cash	2.130	
boston-com	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
bostonmerchant	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
business-insider	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
chron	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
cio-com	dbd	-0.38%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	-0.38%	31.32	31.53	-0.12	371,835	31.84	31.16	31.44				nm	$2.0b	3.58%			
easystockalterts	dbd	-0.38%	31.32	31.53	-0.12	371835	31.84	31.16	31.44	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-0.38%	31.3200	31.5300	-0.1200	371,835	31.8400	31.1600	31.4400	37.1200	25.0000	65,291,000	nm	$2.05b	3.56%	$0.280000		
finance-abc7-com	dbd	0.00%	31.32 usd		+0.00	0	31.32	31.32	31.32	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	0.00%	31.32 usd		+0.00	0	31.32	31.32	31.32	37.12	25.00	65,290,714						
financial-content	dbd	0.00%	31.32 usd		+0.00	0	31.32	31.32	31.32	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	0.0%	$31.32	0.00	0.00		0.00	0.00	31.32	37.12	25.00	65 mil		2 bil	3.6	1.12	-0.65	
finviz	dbd	0.00%	31.32			0			31.32	-14.91%	29.72%	65.29m		2.04b		1.12	-0.67	
fool	dbd	0%	$31.32	$0.00	0.00	0	$31.84	$31.16	$31.32	$37.12	$25.00		0.00	$2.04b	3.80%	1.12		
foxbusiness	dbd		$31.32		-0.12	371,835			$31.44									
google-finance	dbd	(-0.38%)	31.32	31.53	-0.12	371,835.00	31.84	31.16		37.12	25.00	65.29m		2.04b	3.58	0.28	-0.67	
howthemarketworks	dbd	-0.382%	31.32	31.53	-0.12	371,547	31.84	31.16	31.44									
hpcwire	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
insidestocks	dbd	-0.38%	31.32	31.53	-0.12	371547	31.84	31.16					price earnings ratio: 14.37					
investopedia	dbd	-0.38 %	$31.32	31.53	-0.12				31.44									
investorguide	dbd	-0.38%	31.32	31.58	-0.12		31.84	31.16		37.12	18.26			2.045b			-0.627	
marketintellisearch	dbd	-0.38 %	$31.32	$31.58	-0.12	369.00k	$31.84	$31.16	$31.44			65.29m	0.00	2.05b	3.56 %		-0.67	
marketwatch	dbd	-0.38%	$31.32	open: 31.53	-0.12	388	$31.84	$31.16	$31.44	$37.12	$25.00			$2.12b	3.58%	0.28		
minyanville	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
msn-money	dbd	-0.38%	31.32	31.53	-0.12	371,835	31.84	31.16	31.44	37.12	25.00	65.29 mil	-49.71	2.07 bil	3.53%	1.12	-0.65	
nasdaq-com	dbd	0.38%	$ 31.32		0.12	371,835	$ 31.84	$ 31.16	$ 31.44	$ 37.12	$ 25	65,291,000		$ 2,044,914,120	3.56 %	$1.120000	$ -0.65	
optimum	dbd	-0.38%	31.32 ( 4:15 pm edt)	31.53	-0.12	371,835	31.84	31.16	31.44	37.12	25.00	65.29m		2.0b	3.58	1.12	-0.64	
paidcontent	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
pc-quote	dbd	-0.38%	31.32	31.53	-0.12	371,835	31.84	31.16	31.44	37.12	25.00	65,541,156	-49.90476	2,052,749,000		0.28		
personal-wealth-biz	dbd	-0.38%	31.32	31.58	-0.12	371,835	31.84	31.16	31.44	37.12	18.26				3.50	1.10	-0.627	
predictwallstreet	dbd	-0.38%	31.32		-0.12	371,835												
raymond-james	dbd	-0.38	31.32	31.53	-0.12	371,835	31.84	31.16	31.32	37.12	25.00						-0.66	
renewable-energy-world	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
screamingmedia	dbd	-0.38%	$	open: 31.53	-0.12	388	$31.84	$31.16	$31.44	$37.12	$25.00			$2.12b	3.58%	0.28		
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-0.38%	last trade: 31.32		change: -0.120													
smartmoney	dbd	(-0.38%)	31.32	$31.53	-0.12	371,835	$31.84	$31.16	$31.44	$37.12	$25.00			2,052,700	3.56%	$0.28		
stocknod	dbd	-0.3817%	31.32 usd	31.53	-0.1200	371,835	31.84	31.16	31.44	37.12	25.00	65,290,714						
stockpickr	dbd	-0.38%	$31.32 -0.12 | -0.38%	31.53	-0.12	371.84k	31.84	31.16	31.44	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-0.41%	31.31		-0.13													
streetinsider-com	dbd	0.38%	31.32	$31.53	-0.12	371,835	$31.84	$31.16	$31.44	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.70	31.58	+0.08	221182	32.05	31.51										
thestree	dbd	-0.38%	$31.32	31.53	-0.12	371835	31.84	31.16	31.44	-37.12	25.0	6.5290714e7		2.069715634e9				
tickerspy	dbd	-0.38%	$31.32	31.53	-0.12	371,835	31.84	31.16	31.44	37.12	25.00		-49.9	2.0b	3.56%	$0.28		
tmx-quotemedia	dbd	-0.38%	31.320	31.530	-0.120	371,835	31.840	31.160	31.440	37.120	25.000	65,290,714		2,044,905,162	3.576	0.280 usd	-0.63	
updown	dbd	-0.38%	$31.32	$31.53	-$0.12	371,447	$31.84	$31.16	$31.44	$37.12	$25.00			$2.05b				
wallstreetsurvivor	dbd	-0.38%	31.32	31.53	-0.12	371,547	31.84	31.16		37.12	25.72			$2b	3.60%	1.08 -	-0.31	
yahoo-finance	dbd	0.38%	31.32	31.58	0.12	371,835	31.84	31.16	31.44	37.12	25.00			2.04b	3.50%	1.12	-0.63	
ycharts-com	dbd	-0.41%	31.31		-0.13					37.12	25.00			2.06b	3.72%		-0.63	
zacks	dbd	(-0.38%)	31.32		-0.12	vol.  371,835	31.84	31.16		37.12	25.00		15.96	2.05 b	3.56	1.12	1.97	
advfn	ncs	-3.17	11.3	11.74	-0.37	186186	11.935	11.25										
barchart	ncs	-3.17%	11.30	11.74	-0.37	186,186	11.94	11.25	11.67	15.15	8.41		0.00	$223.06 m			-3.56	
barrons	ncs	3.17%	11.30	11.74	-0.37	185,050	11.935	11.25				18.23 million		$234.23 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-3.171%	11.300	11.740	-0.370	186,186	11.935	11.250		15.15	8.41	19.773mil		223.430mil			-2.850	
boston-com	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
bostonmerchant	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
business-insider	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
chron	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
cio-com	ncs	-3.17%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612		223m				
cnn-money	ncs	-3.17%	11.30	11.74	-0.37	184,950	11.94	11.25	11.67				nm	$223.4m				
easystockalterts	ncs	-3.15%	11.30	11.74	-0.37	186186	11.94	11.25	11.67	15.15	8.41						-3.52	
eresearch-fidelity-com	ncs	-3.17%	11.3000	11.7400	-0.3700	186,186	11.9350	11.2500	11.6700	15.1500	8.4100	19,773,000	nm	$230.75m				
finance-abc7-com	ncs	0.00%	11.30 usd		+0.00	0	11.30	11.30	11.30	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	0.00%	11.30 usd		+0.00	0	11.30	11.30	11.30	15.15	8.410	19,772,612						
financial-content	ncs	0.00%	11.30 usd		+0.00	0	11.30	11.30	11.30	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	0.0%	$11.30	0.00	0.00		0.00	0.00	11.30	15.15	8.41	20 mil		223 mil	0.0	0.00	-3.56	
finviz	ncs	0.00%	11.30			0			11.30	-25.41%	34.36%	19.77m		223.40m			-3.57	
fool	ncs	0%	$11.30	$0.00	0.00	0	$11.94	$11.25	$11.67	$15.15	$8.41		0.00	$223.43m				
foxbusiness	ncs		$11.30		-0.37	186,186			$11.67									
google-finance	ncs	(-3.17%)	11.30	11.74	-0.37	186,186.00	11.94	11.25		15.15	8.41	19.77m		223.43m			-3.57	
howthemarketworks	ncs	-3.171%	11.3	11.74	-0.37	185,050	11.935	11.25	11.67									
hpcwire	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
insidestocks	ncs	-3.17%	11.30	11.74	-0.37	185050	11.94	11.25										
investopedia	ncs	-3.17 %	$11.30	11.74	-0.37				11.67									
investorguide	ncs	-3.17%	11.30	11.74	-0.37		11.935	11.25		15.15	8.09			223.4m			-3.567	
marketintellisearch	ncs	-3.17 %	$11.30	$11.74	-0.37	183.60k	$11.94	$11.25	$11.67			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	-3.17%	$11.30	open: 11.74	-0.37	1,936	$11.94	$11.25	$11.67	$15.15	$8.41			$234.23m				
minyanville	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
msn-money	ncs	-3.17%	11.30	11.74	-0.37	186,186	11.94	11.25	11.67	15.15	8.41	19.77 mil	-3.23	229.16 mil			-3.57	
nasdaq-com	ncs	3.17%	$ 11.30		0.37	186,186	$ 11.935	$ 11.25	$ 11.67	$ 15.15	$ 8.41	19,773,000		$ 223,434,900			$ -3.56	
optimum	ncs	-3.17%	11.30 ( 4:15 pm edt)	11.74	-0.37	186,186	11.94	11.25	11.67	15.15	8.41	19.77m		223.4m			-3.52	
paidcontent	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
pc-quote	ncs	-3.17%	11.3	11.74	-0.37	186,186	11.935	11.25	11.67	15.15	8.41	20,420,434	-3.33429	230,751,000				
personal-wealth-biz	ncs	-3.17%	11.30	11.74	-0.37	186,186	11.935	11.25	11.67	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	-3.17%	11.30		-0.37	186,186												
raymond-james	ncs	-3.17	11.30	11.74	-0.37	186,186	11.94	11.25	11.30	15.15	8.41						-3.56	
renewable-energy-world	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
screamingmedia	ncs	-3.17%	$	open: 11.74	-0.37	1,936	$11.94	$11.25	$11.67	$15.15	$8.41			$234.23m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-3.17%	last trade: 11.30		change: -0.370													
smartmoney	ncs	(-3.17%)	11.30	$11.74	-0.37	186,186	$11.94	$11.25	$11.67	$15.15	$8.41			230,700	0.00%	$0.00		
stocknod	ncs	-3.171%	11.30 usd	11.74	-0.3700	186,186	11.94	11.25	11.67	15.15	8.410	19,772,612						
stockpickr	ncs	-3.17%	$11.30 -0.37 | -3.17%	11.74	-0.37	186.19k	11.94	11.25	11.67	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	-3.00%	11.32		-0.35													
streetinsider-com	ncs	3.17%	11.30	$11.74	-0.37	186,186	$11.94	$11.25	$11.67	$15.15	$8.41						$-3.52	
thecramerreport	ncs		11.59	11.38	+0.16	252808	11.74	11.38										
thestree	ncs	-3.17%	$11.3	11.74	-0.37	186186	11.94	11.25	11.67	-15.15	8.41	1.9772612e7		2.29164573e8				
tickerspy	ncs	-3.17%	$11.30	11.74	-0.37	186,186	11.94	11.25	11.67	15.15	8.41		-3.3	230.7m	0.00%	$0.00		
tmx-quotemedia	ncs	-3.17%	11.300	11.740	-0.370	186,186	11.935	11.250	11.670	15.150	8.410	19,772,612		223,430,516			-3.52	
updown	ncs	-3.17%	$11.30	$11.74	-$0.37	184,250	$11.94	$11.25	$11.67	$15.15	$8.41			$231m				
wallstreetsurvivor	ncs	-3.17%	11.30	11.74	-0.37	185,050	11.94	11.25		15.15	8.63			$231m			-17.07	
yahoo-finance	ncs	3.17%	11.30	11.74	0.37	186,186	11.94	11.25	11.67	15.15	8.41			223.42m			-3.57	
ycharts-com	ncs	-3.00%	11.32		-0.35					15.15	8.41			223.46m	0.00%		-3.53	
zacks	ncs	(-3.17%)	11.30		-0.37	vol.  186,186	11.94	11.25		15.15	8.41			230.75 m	0.00	0.00	-2.83	
advfn	nct	-3.10	5.93	6.13	-0.19	717144	6.25	5.9										
barchart	nct	-3.10%	5.93	6.13	-0.19	717,144	6.25	5.90	6.12	8.70	2.31		0.64	$456.79 m	6.7%	$0.40	+9.42	
barrons	nct	3.10%	5.93	6.13	-0.19	713,477	6.25	5.90				59.95 million		$504.20 million	6.75%	$0.1		
bloomberg	nct	-3.105%	5.930	6.130	-0.190	717,144	6.250	5.900		8.85	2.35	79.277mil	5.248	470.114mil	1.686	0.100 regular cash	1.130	
boston-com	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
bostonmerchant	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
business-insider	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
chron	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
cio-com	nct	-3.10%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184	0.6288	470m	6.3	0.4		
cnn-money	nct	-3.10%today&rsquo;s change	5.93data as of 4:00pm et	6.13	-0.19	713,477	6.25	5.90	6.12				0.6	$470.1m	6.75%			
easystockalterts	nct	-3.10%	5.93	6.13	-0.19	713477	6.25	5.90	6.12	8.85	2.35		0.63				9.43	
eresearch-fidelity-com	nct	-3.10%	5.9300	6.1300	-0.1900	717,144	6.2500	5.9000	6.1200	8.8500	2.3500	79,277,000	0.65	$485.18m	1.63%	$0.100000		
finance-abc7-com	nct	0.00%	5.930 usd	6.130	+0.00	717,244	6.250	5.900	5.930	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	0.00%	5.930 usd	6.130	+0.00	717,244	6.250	5.900	5.930	8.850	2.350	79,277,184						
financial-content	nct	0.00%	5.930 usd	6.130	+0.00	717,244	6.250	5.900	5.930	8.850	2.350	79,277,184						
finapps-forbes-com	nct	0.0%	$5.93	0.00	0.00		0.00	0.00	5.93	8.85	2.35	79 mil		470 mil	1.7	0.10		
finviz	nct	-3.10%	5.93			717,300			6.12	-31.78%	156.56%	79.28m	0.63	470.13m		0.40	9.42	
fool	nct	-3.10%	$5.93	$0.00	-0.19	717,144	$6.25	$5.90	$6.12	$8.85	$2.35		0.00	$470.11m	82.00%	0.40		
foxbusiness	nct		$5.93		-0.19	717,244			$6.12									
google-finance	nct	(-3.10%)	5.93	6.13	-0.19	713,477.00	6.25	5.90		8.85	2.35	79.28m	0.63	470.11m	6.75	0.10	9.42	
howthemarketworks	nct	-3.105%	5.93	6.13	-0.19	706,677	6.25	5.9	6.12									
hpcwire	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
insidestocks	nct	-3.10%	5.93	6.13	-0.19	713577	6.25	5.90										
investopedia	nct	-3.10 %	$5.93	6.13	-0.19				6.12									
investorguide	nct	-3.10%	5.93	6.13	-0.19		6.25	5.90		8.85	2.35		0.65	470.1m			9.406	
marketintellisearch	nct	-3.1 %	$5.93	$6.13	-0.19	710.60k	$6.25	$5.90	$6.12			79.28m	0.65	0.49b	6.54 %		9.42	
marketwatch	nct	-3.10%	$5.93	open: 6.13	-0.19	1,667	$6.25	$5.90	$6.12	$8.85	$2.35		0.63	$504.20m	6.75%	0.10	9.35	
minyanville	nct	-3.105%	5.930 usd	6.130	-0.1900	713,477	6.250	5.900	6.120	8.850	2.350	79,277,184						
msn-money	nct	-3.10%	5.93	6.13	-0.19	713,477	6.25	5.90	6.12	8.85	2.35	79.28 mil	0.64	473.28 mil	6.70%	0.40	9.42	
nasdaq-com	nct	3.1%	$ 5.93		0.19	713,177	$ 6.25	$ 5.90	$ 6.12	$ 8.85	$ 2.35	79,277,000	0.63	$ 470,112,610	6.54 %	$0.400000	$ 9.42	
optimum	nct	-3.10%	5.93 ( 4:15 pm edt)	6.13	-0.19	713,477	6.25	5.90	6.12	8.85	2.35	79.28m	0.6	470.1m	6.75	0.40	9.43	
paidcontent	nct	-3.105%	5.930 usd	6.130	-0.1900	713,477	6.250	5.900	6.120	8.850	2.350	79,277,184						
pc-quote	nct	-3.10%	5.93	6.13	-0.19	717,144	6.25	5.9	6.12	8.85	2.35	81,817,066	0.65595	485,175,000		0.1		
personal-wealth-biz	nct	-3.10%	5.93	6.13	-0.19	717,244	6.25	5.90	6.12	8.85	2.35		0.65		1.63	0.10	9.406	
predictwallstreet	nct	-3.10%	5.93		-0.19	713,477												
raymond-james	nct	-3.10	5.93	6.13	-0.19	713,477	6.25	5.90	5.93	8.85	2.35		0.63				9.42	
renewable-energy-world	nct	-3.105%	5.930 usd	6.130	-0.1900	713,477	6.250	5.900	6.120	8.850	2.350	79,277,184						
screamingmedia	nct	-3.10%	$	open: 6.13	-0.19	17,806	$6.25	$5.90	$6.12	$8.85	$2.35		0.63	$504.20m	6.75%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-3.10%	last trade: 5.93		change: -0.190								p/e ratio: 0.65					
smartmoney	nct	(-3.10%)	5.93	$6.13	-0.19	717,144	$6.25	$5.90	$6.12	$8.85	$2.35			485,200	6.54%	$0.10		
stocknod	nct	-3.105%	5.930 usd	6.130	-0.1900	717,144	6.250	5.900	6.120	8.850	2.350	79,277,184						
stockpickr	nct	-3.10%	$5.93 -0.19 | -3.10%	6.13	-0.19	713.48k	6.25	5.90	6.12	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-3.10%	5.93		-0.19													
streetinsider-com	nct	3.1%	5.93	$6.13	-0.19	713,477	$6.25	$5.90	$6.12	$8.85	$2.35		0.63				$9.43	
thecramerreport	nct		5.97	6.09	-0.15	669409	6.20	5.96										
thestree	nct	-3.1%	$5.93	6.13	-0.19	713477	6.25	5.9	6.12	-8.85	2.35	7.9277184e7		4.73284788e8				
tickerspy	nct	-3.10%	$5.93	6.13	-0.19	713,477	6.25	5.90	6.12	8.85	2.35		0.7	485.1m	6.54%	$0.10		
tmx-quotemedia	nct	-3.10%	5.930	6.130	-0.190	717,244	6.250	5.900	6.120	8.850	2.350	79,277,184		470,113,701	6.536	0.100 usd		
updown	nct	-3.10%	$5.93	$6.13	-$0.19	713,477	$6.25	$5.90	$6.12	$8.85	$2.35		0.65	$485m				
wallstreetsurvivor	nct	-3.10%	5.93	6.13	-0.19	706,677	6.25	5.90		8.85	2.40		0.00	$485m	6.50%			
yahoo-finance	nct	3.10%	5.93	6.13	0.19	713,477	6.25	5.90	6.12	8.85	2.35		0.63	470.11m	6.70%	0.40	9.41	
ycharts-com	nct	-3.10%	5.93		-0.19					8.85	2.35		0.64	456.79m	6.91%		9.33	
zacks	nct	(-3.10%)	5.93		-0.19	vol.  713,477	6.25	5.90		8.85	2.35		.65	485.17 m	6.54	0.40	9.38	
advfn	enoc	1.78	17.12	17.02	0.3	373005	17.35	16.958										
barchart	enoc	+1.78%	17.12	17.02	+0.30	373,005	17.35	16.96	16.82	36.75	15.30		185.22	$449.23 m			+0.09	
barrons	enoc	1.78%	17.12	17.02	+0.30	373,005	17.35	16.958				26.05 million		$447.11 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	1.784%	17.120	17.020	0.300	373,005	17.350	16.958		36.75	15.30	26.394mil	190.222	451.865mil			0.090	
boston-com	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
bostonmerchant	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
business-insider	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
chron	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
cio-com	enoc	+1.78%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957	122.29	452m				
cnn-money	enoc	+1.78%	17.12	17.02	+0.30	373,005	17.35	16.96	16.82				122.3	$451.9m				
easystockalterts	enoc	1.76%	17.12	17.02	+0.30	373005	17.35	16.96	16.82	36.75	15.30		122.29				0.14	
eresearch-fidelity-com	enoc	1.78%	17.1200	17.0200	0.3000	373,005	17.3500	16.9580	16.8200	36.7500	15.3000	26,394,000	186.89	$443.95m				
finance-abc7-com	enoc	0.00%	17.12 usd		+0.00	0	17.12	17.12	17.12	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	0.00%	17.12 usd		+0.00	0	17.12	17.12	17.12	36.75	15.30	26,393,957						
financial-content	enoc	0.00%	17.12 usd		+0.00	0	17.12	17.12	17.12	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	0.0%	$17.12	0.00	0.00		0.00	0.00	17.12	36.75	15.30	26 mil	190.2	452 mil	0.0	0.00	0.09	
finviz	enoc	0.00%	17.12			0			17.12	-53.41%	11.90%	26.39m	171.20	451.80m			0.10	
fool	enoc	0%	$17.12	$0.00	0.00	0	$17.35	$16.96	$17.12	$36.75	$15.30		120.10	$451.86m				
foxbusiness	enoc		$17.12		+0.30	373,005			$16.82									
google-finance	enoc	(1.78%)	17.12	17.02	+0.30	373,005.00	17.35	16.96		36.75	15.30	26.39m	178.22	451.86m			0.10	
howthemarketworks	enoc	1.784%	17.12	17.02	0.3	371,107	17.35	16.958	16.82									
hpcwire	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
insidestocks	enoc	+1.78%	17.12	17.02	+0.30	373005	17.35	16.96					price earnings ratio: 65.85					
investopedia	enoc	+1.78 %	$17.12	17.02	+0.30				16.82									
investorguide	enoc	+1.78%	17.12	17.11	+0.30		17.35	16.958		36.75	16.50		95.57	441.8m			0.176	
marketintellisearch	enoc	1.78 %	$17.12	$17.11	0.30	367.50k	$17.35	$16.96	$16.82			26.39m	168.20	0.44b	0.0 %		0.10	
marketwatch	enoc	+1.78%	$17.12	open: 17.02	+0.30	2,172	$17.35	$16.96	$16.82	$36.75	$15.30		95.96	$447.11m			0.18	
minyanville	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
msn-money	enoc	+1.78%	17.12	17.02	+0.30	373,005	17.35	16.96	16.82	36.75	15.30	26.39 mil	21.40	439.99 mil			0.10	
nasdaq-com	enoc	1.78%	$ 17.12	$ 17.02	0.30	373,005	$ 17.35	$ 16.958	$ 16.82	$ 36.75	$ 15.30	26,394,000	190.22	$ 451,865,280			$ 0.09	
optimum	enoc	+1.78%	17.12 ( 4:30 pm edt)	17.02	+0.30	373,005	17.35	16.96	16.82	36.75	15.30	26.39m	122.3	451.9m			0.14	
paidcontent	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
pc-quote	enoc	1.78%	17.12	17.02	0.30	373,005	17.35	16.958	16.82	36.75	15.30	25,931,489	21.025	443,947,000				
personal-wealth-biz	enoc	+1.78%	17.12	17.11		373,005	17.35	16.958	16.82	36.75	16.50		95.57			0.00	0.176	
predictwallstreet	enoc	+1.78%	16.82		+0.30	373,005												
raymond-james	enoc	1.78	17.12	17.02	0.30	373,005	17.35	16.96	17.12	36.75	15.30		95.11				0.18	
renewable-energy-world	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
screamingmedia	enoc	+1.78%	$	open: 17.02	+0.30	2,172	$17.35	$16.96	$16.82	$36.75	$15.30		95.96	$447.11m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+1.78%	last trade: 17.12		change: 0.300								p/e ratio: 95.57					
smartmoney	enoc	(1.78%)	17.12	$17.02	0.30	373,005	$17.35	$16.96	$16.82	$36.75	$15.30			443,900	0.00%	$0.00		
stocknod	enoc	+1.784%	17.12 usd	17.02	+0.3000	373,005	17.35	16.96	16.82	36.75	15.30	26,393,957						
stockpickr	enoc	1.78%	$17.12 0.30 | 1.78%	17.02	0.30	373.01k	17.35	16.96	16.82	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	1.96%	17.15		+0.33													
streetinsider-com	enoc	1.78%	17.12	$17.02	+0.30	373,005	$17.35	$16.96	$16.82	$36.75	$15.30		122.29				$0.14	
thecramerreport	enoc		16.67	16.30	+0.36	181236	16.70	16.20										
thestree	enoc	1.78%	$17.12	17.02	0.3	373005	17.35	16.96	16.82	-36.75	15.3	2.6393957e7		4.39987263e8				
tickerspy	enoc	1.78%	$17.12	17.02	+0.30	373,005	17.35	16.96	16.82	36.75	15.30		21.0	444.0m	0.00%	$0.00		
tmx-quotemedia	enoc	1.78%	17.120	17.020	0.300	373,005	17.350	16.958	16.820	36.750	15.300	26,393,957	120.10	451,864,544			0.14	
updown	enoc	1.78%	$17.12	$17.02	$0.30	370,833	$17.35	$16.96	$16.82	$36.75	$15.30		93.01	$444m				
wallstreetsurvivor	enoc	1.78%	17.12	17.02	0.30	371,107	17.35	16.96		35.99	15.30		120.10	$444m			0.37	
yahoo-finance	enoc	1.78%	17.12	17.11	0.30	373,005	17.35	16.96	16.82	36.75	15.30		97.27	441.80m			0.18	
ycharts-com	enoc	+1.96%	17.15		+0.33					36.75	15.30		85.75	450.02m	0.00%		0.20	
zacks	enoc	(1.78%)	17.12		0.30	vol.  373,005	17.35	16.96		36.75	15.30		186.89	443.95 m	0.00	0.00	.09	
advfn	hal	-1.50	51.83	53.07	-0.79	12270674	53.07	51.61										
barchart	hal	-1.50%	51.83	53.07	-0.79	12,270,674	53.07	51.61	52.62	54.55	27.06		21.85	$47.34 b	0.69%	$0.36	+2.35	
barrons	hal	1.50%	51.83	53.07	-0.79	12.257m	53.07	51.61				911.00 million		$49.45 billion	0.69%	$0.09		
bloomberg	hal	-1.501%	51.830	53.070	-0.790	12,270,674	53.070	51.610		54.55	27.31	915.013mil	21.686	47,425.130mil	0.695	0.090 regular cash	2.390	
boston-com	hal	-1.501%	51.83 usd	53.06	-0.7900	12,270,674	53.07	51.61	52.62	54.55	9.470	915,013,169						
bostonmerchant	hal	-1.501%	51.83 usd	53.06	-0.7900	12,270,674	53.07	51.61	52.62	54.55	9.470	915,013,169						
business-insider	hal	-1.501%	51.83 usd	53.06	-0.7900	12,270,674	53.07	51.61	52.62	54.55	9.470	915,013,169						
chron	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
cio-com	hal	-1.50%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169	22.63	47b	0.7	0.36		
cnn-money	hal	-1.50%	51.83	53.07	-0.79	12,270,174	53.07	51.61	52.62				22.6	$47.4b	0.69%			
easystockalterts	hal	-1.49%	51.83	53.06	-0.79	11399585	53.07	51.61	52.62	54.55	27.31		22.63				2.29	
eresearch-fidelity-com	hal	-1.50%	51.8300	53.0700	-0.7900	12,270,574	53.0700	51.6100	52.6200	54.5500	27.3100	915,013,000	22.98	$48.15b	0.68%	$0.090000		
finance-abc7-com	hal	-1.501%	51.83 usd	53.06	-0.7900	13,551,211	53.07	51.61	52.62	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	-1.501%	51.83 usd	53.06	-0.7900	13,551,211	53.07	51.61	52.62	54.55	9.470	915,013,169						
financial-content	hal	-1.501%	51.83 usd	53.06	-0.7900	13,551,211	53.07	51.61	52.62	54.55	9.470	915,013,169						
finapps-forbes-com	hal	-1.5%	$51.83	53.07	-0.79	13,551,211	53.07	51.61	52.62	54.55	27.31	915 mil	22.1	47 bil	0.7	0.36	2.35	
finviz	hal	-1.50%	51.83			13,549,888			52.62	-4.99%	91.56%	915.01m	22.63	47.42b		0.36	2.29	
fool	hal	-1.50%	$51.83	$53.07	-0.79	13,532,288	$53.07	$51.61	$52.62	$54.55	$27.31		22.20	$47.43b	1.20%	0.36		
foxbusiness	hal		$51.83		-0.79	13,532,288			$52.62									
google-finance	hal	(-1.50%)	51.83	53.07	-0.79	12.27m	53.07	51.61		54.55	27.31	915.01m	22.60	47.43b	0.69	0.09	2.29	
howthemarketworks	hal	-1.501%	51.83	53.06	-0.79	11,400,700	53.75	51.62	52.62									
hpcwire	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
insidestocks	hal	-1.50%	51.83	53.07	-0.79	12270874	53.07	51.61					price earnings ratio: 21.69					
investopedia	hal	-1.50 %	$51.83	53.07	-0.79				52.62									
investorguide	hal	-1.50%	51.831	53.07	-0.789		53.07	51.64		54.55	27.31		22.42	47.426b			2.347	
marketintellisearch	hal	-1.5 %	$51.83	$53.07	-0.79	12153.80k	$53.07	$51.61	$52.62			915.01m	22.98	48.15b	0.68 %		2.29	
marketwatch	hal	-1.50%	$52.62	open: 53.07	-0.79	238,080	$53.07	$51.61	$52.62	$54.55	$27.36		22.73	$49.45b	0.69%	0.09	2.28	
minyanville	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
msn-money	hal	-1.50%	51.83	53.07	-0.79	12.27 mil	53.07	51.61	52.62	54.55	27.31	915.01 mil	22.53	47.78 bil	0.69%	0.36	2.34	
nasdaq-com	hal	1.5%	$ 51.83		0.79	12,241,959	$ 53.07	$ 51.61	$ 52.62	$ 54.55	$ 27.31	915,013,000	22.06	$ 47,425,123,790	0.68 %	$0.360000	$ 2.35	
optimum	hal	-1.50%	51.83 ( 4:02 pm edt)	53.06	-0.79	11,397,385	53.07	51.61	52.62	54.55	27.31	915.01m	22.6	47.4b	0.69	0.36	2.29	
paidcontent	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
pc-quote	hal	-1.50%	51.83	53.07	-0.79	12,495,788	53.07	51.61	52.62	54.55	27.31	928,959,753	22.87826	48,147,984,000		0.09		
personal-wealth-biz	hal	-1.50%	51.83	53.07	-0.79	13,532,288	53.07	51.61	52.62	54.55	27.31		22.42		0.68	0.36	2.347	
predictwallstreet	hal	-1.24%	51.97		-0.65	10,623,526												
raymond-james	hal	-1.50	51.83	53.07	-0.79	12,270,574	53.07	51.61	51.83	54.55	27.31		22.54				2.30	
renewable-energy-world	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
screamingmedia	hal	-1.50%	$	open: 53.07	-0.79	238,080	$53.07	$51.61	$52.62	$54.55	$27.36		22.73	$49.45b	0.69%	0.09	2.28	
scroli	hal	-1.50%	hal 51.83	53.07	-0.79	11,317,376	53.07	51.61	52.62	54.55	27.31		22.60				2.29	
simple-stock-quotes	hal	-1.50%	last trade: 51.83		change: -0.790								p/e ratio: 22.42					
smartmoney	hal	(-1.50%)	51.83	$53.07	-0.79	12,270,574	$53.07	$51.61	$52.62	$54.55	$27.31			48,148,000	0.68%	$0.09		
stocknod	hal	-1.501%	51.83 usd	53.06	-0.7900	11,400,700	53.07	51.61	52.62	54.55	9.470	915,013,169						
stockpickr	hal	-1.50%	$51.83 -0.79 | -1.50%	53.06	-0.79	12.27m	53.07	51.61	52.62	54.55	27.31							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	-1.52%	51.82		-0.80													
streetinsider-com	hal	1.5%	51.83	$53.06	-0.79	11,399,585	$53.07	$51.61	$52.62	$54.55	$27.31		22.63				$2.29	
thecramerreport	hal		52.22	52.24	-0.27	9030073	52.98	51.91										
thestree	hal	-1.5%	$51.83	53.06	-0.79	12270159	53.07	51.61	52.62	-54.55	27.31	9.15013169e8		4.7781987685e10				
tickerspy	hal	-1.50%	$51.83	53.07	-0.79	12,270,574	53.07	51.61	52.62	54.55	27.31		22.9	48.1b	0.68%	$0.09		
tmx-quotemedia	hal	-1.50%	51.830	53.070	-0.790	13,532,288	53.070	51.610	52.620	54.550	27.310	915,013,169	22.40	47,425,132,549	0.684	0.090 usd	2.35	
updown	hal	-1.50%	$51.83	$53.07	-$0.79	12,256,541	$53.07	$51.61	$52.62	$54.55	$27.31		22.38	$48.14b				
wallstreetsurvivor	hal	-1.50%	51.83	53.06	-0.79	11,400,700	53.75	51.62		54.55	27.36		22.40	$48b	0.70%	0.36 -	2.01	
yahoo-finance	hal	1.50%	51.83	53.07	0.79	12,258,892	53.07	51.61	52.62	54.55	27.31		22.08	47.43b	0.70%	0.36	2.35	
ycharts-com	hal	-1.52%	51.82		-0.80					54.51	27.31		22.15	47.33b	0.81%		2.34	
zacks	hal	(-1.50%)	51.83		-0.79	vol.  12,270,174	53.07	51.61		54.55	27.31		22.02	48.15 b	0.68	0.36	2.39	
advfn	ulta	-2.37	63.33	65.0	-1.54	591595	65.79	63.0										
barchart	ulta	-2.37%	63.33	65.00	-1.54	591,595	65.79	63.00	64.87	68.80	20.67		49.08	$3.84 b			+1.31	
barrons	ulta	2.37%	63.33	65.00	-1.54	580,363	65.79	63.00				61.29 million		$4.20 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-2.374%	63.330	65.000	-1.540	591,595	65.790	63.000		68.80	20.67	61.197mil	48.715	3,875.628mil			1.300	
boston-com	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
bostonmerchant	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
business-insider	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
chron	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
cio-com	ulta	-2.37%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344	48.34	4b				
cnn-money	ulta	-2.37%	63.33	65.00	-1.54	591,595	65.79	63.00	64.87				48.3	$3.9b				
easystockalterts	ulta	-2.37%	63.33	65.00	-1.54	591595	65.79	63.00	64.87	68.80	20.67		48.34				1.31	
eresearch-fidelity-com	ulta	-2.37%	63.3300	65.0000	-1.5400	591,595	65.7900	63.0000	64.8700	68.8000	20.6700	61,197,000	49.52	$3.97b				
finance-abc7-com	ulta	0.00%	63.33 usd		+0.00	0	63.33	63.33	63.33	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	0.00%	63.33 usd		+0.00	0	63.33	63.33	63.33	68.80	20.67	61,197,344						
financial-content	ulta	0.00%	63.33 usd		+0.00	0	63.33	63.33	63.33	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	0.0%	$63.33	0.00	0.00		0.00	0.00	63.33	68.80	20.67	61 mil	48.3	4 bil	0.0	0.00	1.31	
finviz	ulta	0.00%	63.33			0			63.33	-7.95%	206.39%	61.20m	48.34	3.88b			1.31	
fool	ulta	0%	$63.33	$0.00	0.00	0	$65.79	$63.00	$63.33	$68.80	$20.67		49.50	$3.88b				
foxbusiness	ulta		$63.33		-1.54	591,595			$64.87									
google-finance	ulta	(-2.37%)	63.33	65.00	-1.54	591,595.00	65.79	63.00		68.80	20.67	61.20m	48.52	3.88b			1.31	
howthemarketworks	ulta	-2.374%	63.33	65	-1.54	579,463	65.79	63	64.87									
hpcwire	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
insidestocks	ulta	-2.37%	63.33	65.00	-1.54	591595	65.79	63.00					price earnings ratio: 48.72					
investopedia	ulta	-2.37 %	$63.33	65.00	-1.54				64.87									
investorguide	ulta	-2.37%	63.33	65.11	-1.54		65.79	63.00		56.87	20.67		49.90	3.876b			1.30	
marketintellisearch	ulta	-2.37 %	$63.33	$65.11	-1.54	573.50k	$65.79	$63.00	$64.87			61.20m	49.52	3.97b	0.0 %		1.31	
marketwatch	ulta	-2.37%	$63.33	open: 65.00	-1.54	11,832	$65.79	$63.00	$64.87	$68.80	$20.67		49.27	$4.20b			1.29	
minyanville	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
msn-money	ulta	-2.37%	63.33	65.00	-1.54	591,595	65.79	63.00	64.87	68.80	20.67	61.20 mil	48.72	3.93 bil			1.31	
nasdaq-com	ulta	2.37%	$ 63.33	$ 65	1.54	590,995	$ 65.79	$ 63	$ 64.87	$ 68.80	$ 20.67	60,655,000	48.34	$ 3,841,281,150			$ 1.31	
optimum	ulta	-2.37%	63.33 ( 4:30 pm edt)	65.00	-1.54	591,595	65.79	63.00	64.87	68.80	20.67	61.20m	48.3	3.9b			1.31	
paidcontent	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
pc-quote	ulta	-2.37%	63.33	65.0	-1.54	591,595	65.79	63.0	64.87	68.80	20.67	62,685,132	49.9	3,969,849,000				
personal-wealth-biz	ulta	-2.37%	63.33	65.11	-1.54	591,595	65.79	63.00	64.87	56.87	20.67		49.90			0.00	1.30	
predictwallstreet	ulta	-2.37%	64.87		-1.54	591,595												
raymond-james	ulta	-2.37	63.33	65.00	-1.54	591,595	65.79	63.00	63.33	68.80	20.67		47.26				1.34	
renewable-energy-world	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
screamingmedia	ulta	-2.37%	$	open: 65.00	-1.54	11,832	$65.79	$63.00	$64.87	$68.80	$20.67		49.27	$4.20b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	-2.37%	last trade: 63.33		change: -1.540								p/e ratio: 49.9					
smartmoney	ulta	(-2.37%)	63.33	$65.00	-1.54	591,595	$65.79	$63.00	$64.87	$68.80	$20.67			3,969,900	0.00%	$0.00		
stocknod	ulta	-2.374%	63.33 usd	65.00	-1.540	591,595	65.79	63.00	64.87	68.80	20.67	61,197,344						
stockpickr	ulta	-2.37%	$63.33 -1.54 | -2.37%	65.00	-1.54	591.60k	65.79	63.00	64.87	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	-2.36%	63.34		-1.53													
streetinsider-com	ulta	2.37%	63.33	$65.00	-1.54	591,595	$65.79	$63.00	$64.87	$68.80	$20.67		48.34				$1.31	
thecramerreport	ulta		64.29	64.13	-0.67	963987	65.65	62.79										
thestree	ulta	-2.37%	$63.33	65.0	-1.54	591595	65.79	63.0	64.87	-68.8	20.67	6.1197344e7		3.934377246e9				
tickerspy	ulta	-2.37%	$63.33	65.00	-1.54	591,595	65.79	63.00	64.87	68.80	20.67		49.9	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	-2.37%	63.330	65.000	-1.540	591,595	65.790	63.000	64.870	68.800	20.670	61,197,344	49.50	3,875,627,796			1.31	
updown	ulta	-2.37%	$63.33	$65.00	-$1.54	579,763	$65.79	$63.00	$64.87	$68.80	$20.67		47.87	$3.97b				
wallstreetsurvivor	ulta	-2.37%	63.33	65.00	-1.54	579,463	65.79	63.00		68.80	20.67		49.50	$4b			1.16	
yahoo-finance	ulta	2.37%	63.33	65.11	1.54	591,595	65.79	63.00	64.87	68.80	20.67		48.72	3.88b			1.30	
ycharts-com	ulta	-2.36%	63.34		-1.53					68.80	20.67		48.72	3.84b	0.00%		1.30	
zacks	ulta	(-2.37%)	63.33		-1.54	vol.  591,595	65.79	63.00		68.80	20.67		49.52	3.97 b	0.00	0.00	1.31	
advfn	fbp	-1.79	4.38	4.48	-0.08	66103	4.48	4.345										
barchart	fbp	-1.79%	4.38	4.48	-0.08	66,103	4.48	4.34	4.46	10.50	3.60		0.00	$93.29 m			-25.87	
barrons	fbp	1.79%	4.38	4.48	-0.08	65,857	4.48	4.345				11.31 million		$99.30 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-1.794%	4.380	4.480	-0.080	66,103	4.480	4.345		10.50	3.60	21.964mil		96.200mil			-60.700	
boston-com	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
bostonmerchant	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
business-insider	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
chron	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
cio-com	fbp	-1.79%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669		93m				
cnn-money	fbp	-1.79%today&rsquo;s change	4.38data as of 4:06pm et	4.48	-0.08	65,857	4.48	4.35	4.46					$93.3m				
easystockalterts	fbp	-1.79%	4.38	4.48	-0.08	66103	4.48	4.35	4.46	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-1.79%	4.3800	4.4800	-0.0800	66,103	4.4800	4.3450	4.4600	10.5000	3.6000	21,304,000	nm	$95.02m				
finance-abc7-com	fbp	0.00%	4.380 usd		+0.00	0	4.380	4.380	4.380	10.50	3.600	21,303,669						
finance-abc7chicago-com	fbp	0.00%	4.380 usd		+0.00	0	4.380	4.380	4.380	10.50	3.600	21,303,669						
financial-content	fbp	0.00%	4.380 usd		+0.00	0	4.380	4.380	4.380	10.50	3.600	21,303,669						
finapps-forbes-com	fbp	0.0%	$4.38	0.00	0.00		0.00	0.00	4.38	10.50	3.60	21 mil		93 mil	0.0	0.00	-21.48	
finviz	fbp	0.00%	4.38			0			4.38	-58.29%	21.67%	21.30m		93.29m			-25.83	
fool	fbp	0%	$4.38	$0.00	0.00	65,857	$4.48	$4.34	$4.38	$10.50	$3.60		0.00	$93.31m	8.90%	0.28		
foxbusiness	fbp		$4.38		-0.08	66,103			$4.46									
google-finance	fbp	(-1.79%)	4.38	4.48	-0.08	66,103.00	4.48	4.34		10.50	3.60	21.30m		93.31m			-25.83	
howthemarketworks	fbp	-1.794%	4.38	4.48	-0.08	65,857	4.48	4.345	4.46									
hpcwire	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
insidestocks	fbp	-1.79%	4.38	4.48	-0.08	65857	4.48	4.34										
investopedia	fbp	-1.79 %	$4.38	4.48	-0.08				4.46									
investorguide	fbp	-1.79%	4.38	4.48	-0.08		4.48	4.42		21.75	3.60			93.3m			-2.933	
marketintellisearch	fbp	-1.79 %	$4.38	$4.48	-0.08	63.90k	$4.48	$4.34	$4.46			21.30m	0.00	0.10b	0.0 %		-25.83	
marketwatch	fbp	-1.79%	$4.38	open: 4.48	-0.08	246	$4.48	$4.35	$4.46	$10.50	$3.60		1.70	$99.30m			2.58	
minyanville	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
msn-money	fbp	-1.79%	4.38	4.48	-0.08	66,103	4.48	4.35	4.46	10.50	3.60	21.30 mil	0.74	92.67 mil			-25.83	
nasdaq-com	fbp	1.79%	$ 4.38		0.08	66,103	$ 4.48	$ 4.345	$ 4.46	$ 10.5011	$ 3.6004	21,304,000		$ 93,311,520		$0.280000	$ -25.87	
optimum	fbp	-1.79%	4.38 ( 4:15 pm edt)	4.48	-0.08	66,103	4.48	4.34	4.46	7.50	0.24	21.30m		93.3m				
paidcontent	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
pc-quote	fbp	-1.79%	4.38	4.48	-0.08	66,103	4.48	4.345	4.46	10.50	3.60	21,693,105	0.75722	95,016,000		1.04995		
personal-wealth-biz	fbp	-1.79%	4.38	4.48	-0.08	66,103	4.48	4.345	4.46	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-1.79%	4.38		-0.08	66,103												
raymond-james	fbp	-1.79	4.38	4.48	-0.08	66,103	4.48	4.35	4.38	10.50	3.60		3.27				1.34	
renewable-energy-world	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
screamingmedia	fbp	-1.79%	$	open: 4.48	-0.08	246	$4.48	$4.35	$4.46	$10.50	$3.60		1.70	$99.30m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-1.79%	last trade: 4.38		change: -0.080													
smartmoney	fbp	(-1.79%)	4.38	$4.48	-0.08	66,103	$4.48	$4.34	$4.46	$10.50	$3.60			95,000	0.00%	$1.05		
stocknod	fbp	-1.794%	4.380 usd	4.480	-0.0800	66,103	4.480	4.345	4.460	7.500	3.620	21,303,669						
stockpickr	fbp	-1.79%	$4.38 -0.08 | -1.79%	4.48	-0.08	66.10k	4.48	4.34	4.46	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	-2.35%	4.36		-0.10													
streetinsider-com	fbp	1.79%	4.38	$4.48	-0.08	66,103	$4.48	$4.35	$4.46	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.35	4.54	-0.06	172945	4.59	4.16										
thestree	fbp	-1.79%	$4.38	4.48	-0.08	66103	4.48	4.34	4.46	-10.5	3.6	2.1303669e7		9.267096e7				
tickerspy	fbp	-1.79%	$4.38	4.48	-0.08	66,103	4.48	4.34	4.46	10.50	3.60		0.8	95.0m	0.00%	$1.05		
tmx-quotemedia	fbp	-1.79%	4.380	4.480	-0.080	66,103	4.480	4.345	4.460	105.000	3.600	21,303,669		93,310,070			-28.65	
updown	fbp	-1.79%	$4.38	$4.48	-$0.08	65,857	$4.48	$4.35	$4.46	$10.50	$3.60			$95m				
wallstreetsurvivor	fbp	-1.79%	4.38	4.48	-0.08	65,857	4.48	4.35		9.00	3.60			$95m			-10.79	
yahoo-finance	fbp	1.79%	4.38	4.48	0.08	66,103	4.48	4.35	4.46	10.50	3.60			93.31m			-2.93	
ycharts-com	fbp	-2.35%	4.36		-0.10					10.45	3.58		0.74	92.76m	0.00%		5.89	
zacks	fbp	(-1.79%)	4.38		-0.08	vol.  66,103	4.48	4.35		10.50	3.60			95.22 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	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
bostonmerchant	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
business-insider	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
chron	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
cio-com	asgr	-3.27%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.41	+0.00	41310	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	6.070	3.900	477,636						
financial-content	asgr	0.00%	5.082 ils	5.254	+0.00	2,066	5.107	5.060	5.082	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	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	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	-0.72 %	$15.16	$15.23	-0.11	14.90k	$15.29	$15.08	$15.27						%			
marketwatch	asgr	-3.27%	?5.08	open: 5.25	-0.17	2,066	?5.11	?5.06	?5.25	?6.05	?3.90			?2.43m	2.61%	0.03		
minyanville	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
msn-money	asgr		26.01						26.01	26.10	12.84	9.30 mil	28.27	241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	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	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	6.070	3.900	477,636						
screamingmedia	asgr	-3.27%	?	open: 5.25	-0.17	2,066	?5.11	?5.06	?5.25	?6.05	?3.90			?2.43m	2.61%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	-3.274%	5.082 ils	5.254	-0.1720	2,066	5.107	5.060	5.254	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	$5.41		41,310	$26.01	$26.01	$26.01	$26.10	$12.84		27.97				$0.93	
thecramerreport	asgr		0.00															
thestree	asgr	0.04%	$26.01	25.98	0.01	58100	26.01	25.98	26.0	-26.1	12.84	9297566.0		2.41829692e8				
tickerspy	asgr	0.00%	$26.01	25.98	0.00	63,016	26.01	25.98	26.01	26.10	12.84		28.2		0.92%	$0.06		
tmx-quotemedia	asgr																	
updown	asgr	0.00%	$26.01		$0.00	0			$26.01	$26.10	$12.84	9.29b	29.17	$242m			0.89	
wallstreetsurvivor	asgr	0.00%	26.01	25.98	0.00	63,016	26.01	25.98		26.10	12.84		29.60	$242m	0.90%	0.24 -	1.05	
ycharts-com	asgr																	
zacks	asgr																	
advfn	pdm	-0.92	20.44	20.71	-0.19	772758	20.74	20.33										
barchart	pdm	-0.92%	20.44	20.71	-0.19	772,758	20.74	20.33	20.63	21.32	14.96		0.00	$3.53 b	5.99%	$1.26	+0.71	
barrons	pdm	0.92%	20.44	20.71	-0.19	767,176	20.74	20.33				170.97 million		$6.20 billion	6.16%	$0.32		
bloomberg	pdm	-0.921%	20.440	20.710	-0.190	772,758	20.740	20.330		21.32	15.46	172.750mil	27.253	3,529.140mil	6.164	0.315 regular cash	0.750	
boston-com	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
bostonmerchant	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
business-insider	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
chron	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
cio-com	pdm	-0.92%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781	27.62	4b	5.9	1.26		
cnn-money	pdm	-0.92%	20.44	20.71	-0.19	772,758	20.74	20.33	20.63				27.6	$3.5b	6.16%			
easystockalterts	pdm	-0.92%	20.44	20.72	-0.19	772758	20.74	20.33	20.63	21.32	15.46		27.62				0.74	
eresearch-fidelity-com	pdm	-0.92%	20.4400	20.7100	-0.1900	772,758	20.7400	20.3300	20.6300	21.3200	15.4600	172,750,000	27.88	$3.56b	6.11%	$0.315000		
finance-abc7-com	pdm	0.00%	20.44 usd	20.45	+0.00	24,095	20.51	20.37	20.44	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	+0.0978%	20.46 usd	20.45	+0.0200	24,195	20.51	20.37	20.44	21.32	15.46	172,749,781						
financial-content	pdm	+0.0978%	20.46 usd	20.45	+0.0200	24,195	20.51	20.37	20.44	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	0.1%	$20.46	20.45	0.02	24,295	20.51	20.37	20.44	21.32	15.46	173 mil	28.8	4 bil	6.2	1.26	0.71	
finviz	pdm	-0.05%	20.43			23,021			20.44	-4.17%	41.06%	172.75m	27.25	3.53b		1.26	0.75	
fool	pdm	-0.31%	$20.38	$20.45	-0.06	14,418	$20.51	$20.38	$20.44	$21.32	$15.46		29.50	$3.52b		1.26		
foxbusiness	pdm		$20.44		-0.19	772,758			$20.63									
google-finance	pdm	(-0.92%)	20.44	20.71	-0.19	772,758.00	20.74	20.33		21.32	15.46	172.75m	27.31	3.53b	6.16	0.31	0.75	
howthemarketworks	pdm	-0.921%	20.44	20.72	-0.19	767,176	20.74	20.33	20.63									
hpcwire	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
insidestocks	pdm	-0.92%	20.44	20.71	-0.19	772700	20.74	20.33										
investopedia	pdm	-0.92 %	$20.44	20.71	-0.19				20.63									
investorguide	pdm	-0.92%	20.44	20.72	-0.19		20.74	20.33		21.32	15.46		28.97	3.531b			0.712	
marketintellisearch	pdm	-0.92 %	$20.44	$20.72	-0.19	738.70k	$20.74	$20.33	$20.63			172.75m	27.51	3.56b	6.11 %		0.75	
marketwatch	pdm	-0.92%	$20.44	open: 20.71	-0.19	9,834	$20.74	$20.33	$20.63	$21.32	$15.46		27.32	$6.20b	6.16%	0.32	0.75	
minyanville	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
msn-money	pdm	-0.92%	20.44	20.71	-0.19	772,758	20.74	20.33	20.63	21.32	15.46	172.75 mil	27.25	3.63 bil	5.99%	1.26	0.71	
nasdaq-com	pdm	0.92%	$ 20.44		0.19	772,758	$ 20.74	$ 20.33	$ 20.63	$ 21.32	$ 15.46	172,750,000	28.79	$ 3,531,010,000	6.11 %	$1.260000	$ 0.71	
optimum	pdm	-0.92%	20.44 ( 4:15 pm edt)	20.72	-0.19	772,758	20.74	20.33	20.63	21.32	15.46	172.75m	27.6	3.5b	6.16	1.26	0.74	
paidcontent	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
pc-quote	pdm	-0.92%	20.44	20.71	-0.19	772,758	20.74	20.33	20.63	21.32	15.46	174,355,797	27.50667	3,563,833,000		0.315		
personal-wealth-biz	pdm	-0.92%	20.44	20.72	-0.19	772,758	20.74	20.33	20.63	21.32	15.46		28.97		6.11	1.26	0.712	
predictwallstreet	pdm	-0.92%	20.44		-0.19	772,758												
raymond-james	pdm	-0.92	20.44	20.71	-0.19	772,758	20.74	20.33	20.44	21.32	15.46		27.25				0.75	
renewable-energy-world	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
screamingmedia	pdm	-0.92%	$	open: 20.71	-0.19	9,834	$20.74	$20.33	$20.63	$21.32	$15.46		27.32	$6.20b	6.16%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	-0.92%	last trade: 20.44		change: -0.190								p/e ratio: 28.97					
smartmoney	pdm	(-0.92%)	20.44	$20.71	-0.19	772,758	$20.74	$20.33	$20.63	$21.32	$15.46			3,563,800	6.11%	$0.32		
stocknod	pdm	-0.9210%	20.44 usd	20.72	-0.1900	772,758	20.74	20.33	20.63	21.32	15.46	172,749,781						
stockpickr	pdm	-0.92%	$20.44 -0.19 | -0.92%	20.71	-0.19	772.76k	20.74	20.33	20.63	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	-0.92%	20.44		-0.19													
streetinsider-com	pdm	0.92%	20.44	$20.72	-0.19	772,758	$20.74	$20.33	$20.63	$21.32	$15.46		27.62				$0.74	
thecramerreport	pdm		21.04	20.83	+0.11	753327	21.22	20.79										
thestree	pdm	-0.92%	$20.44	20.71	-0.19	772758	20.74	20.33	20.63	-21.32	15.46	1.72749781e8		3.634655392e9				
tickerspy	pdm	-0.92%	$20.44	20.71	-0.19	772,758	20.74	20.33	20.63	21.32	15.46		27.5	3.5b	6.11%	$0.32		
tmx-quotemedia	pdm	-0.92%	20.440	20.710	-0.190	772,758	20.740	20.330	20.630	21.320	15.460	172,749,781	29.50	3,531,005,524	6.164	0.315 usd	0.70	
updown	pdm	-0.92%	$20.44	$20.71	-$0.19	762,924	$20.74	$20.33	$20.63	$21.32	$15.46		28.99	$3.56b				
wallstreetsurvivor	pdm	-0.92%	20.44	20.72	-0.19	767,176	20.74	20.33		21.32	15.46		29.50	$4b	6.10%	1.26 -	0.70	
yahoo-finance	pdm	0.92%	20.44	20.72	0.19	772,758	20.74	20.33	20.63	21.32	15.46		28.71	3.53b	6.00%	1.26	0.71	
ycharts-com	pdm	-0.92%	20.44		-0.19					21.32	15.46		28.79	3.53b	6.06%		0.71	
zacks	pdm	(-0.92%)	20.44		-0.19	vol.  772,758	20.74	20.33		21.32	15.46		15.87	3.56 b	6.11	1.26	1.3	
advfn	fbn	-0.73	4.09	4.14	-0.03	275544	4.21	3.98										
barchart	fbn	-0.73%	4.09	4.14	-0.03	275,544	4.21	3.98	4.12	6.28	3.74		0.00	$226.30 m			-0.83	
barrons	fbn	0.73%	4.09	4.14	-0.03	273,545	4.21	3.98				51.12 million		$237.90 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-0.728%	4.090	4.140	-0.030	275,544	4.210	3.980		6.28	3.74	55.325mil		226.278mil			-0.710	
boston-com	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
bostonmerchant	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
business-insider	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
chron	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
cio-com	fbn	-0.73%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757		226m				
cnn-money	fbn	-0.73%today&rsquo;s change	4.09data as of 4:05pm et	4.14	-0.03	273,545	4.21	3.98	4.12				nm	$226.3m				
easystockalterts	fbn	-0.72%	4.09	4.14	-0.03	273545	4.21	3.98	4.12	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-0.73%	4.0900	4.1400	-0.0300	275,544	4.2100	3.9800	4.1200	6.2800	3.7390	55,325,000	nm	$227.94m				
finance-abc7-com	fbn	0.00%	4.090 usd	4.140	+0.00	275,544	4.210	3.980	4.090	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	0.00%	4.090 usd	4.140	+0.00	275,544	4.210	3.980	4.090	6.280	3.739	55,324,757						
financial-content	fbn	0.00%	4.090 usd	4.140	+0.00	275,544	4.210	3.980	4.090	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	0.0%	$4.09	0.00	0.00		0.00	0.00	4.09	6.28	3.73	55 mil		226 mil	0.0	0.00	-0.83	
finviz	fbn	-0.73%	4.09			275,600			4.12	-34.87%	9.36%	55.32m		226.26m			-0.83	
fool	fbn	-0.73%	$4.09	$0.00	-0.03	275,544	$4.21	$3.98	$4.12	$6.28	$3.74		0.00	$226.28m	4.80%	0.16		
foxbusiness	fbn		$4.09		-0.03	275,544			$4.12									
google-finance	fbn	(-0.73%)	4.09	4.14	-0.03	275,544.00	4.21	3.98		6.28	3.74	55.32m		226.28m			-0.83	
howthemarketworks	fbn	-0.728%	4.09	4.14	-0.03	273,545	4.21	3.98	4.12									
hpcwire	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
insidestocks	fbn	-0.73%	4.09	4.14	-0.03	273545	4.21	3.98										
investopedia	fbn	-0.73 %	$4.09	4.14	-0.03				4.12									
investorguide	fbn	-0.73%	4.09	4.14	-0.03		4.21	4.035		8.00	3.74			226.3m			-0.866	
marketintellisearch	fbn	-0.73 %	$4.09	$4.14	-0.03	256.30k	$4.21	$3.98	$4.12			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	-0.73%	$4.09	open: 4.14	-0.03	4,499	$4.21	$3.98	$4.12	$6.28	$3.74			$237.90m				
minyanville	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
msn-money	fbn	-0.73%	4.09	4.14	-0.03	275,544	4.21	3.98	4.12	6.28	3.74	55.32 mil	-4.60	226.83 mil			-0.83	
nasdaq-com	fbn	0.73%	$ 4.09		0.03	273,345	$ 4.21	$ 3.98	$ 4.12	$ 6.28	$ 3.739	55,325,000		$ 226,279,250	3.88 %	$0.160000	$ -0.83	
optimum	fbn	-0.73%	4.09 ( 4:15 pm edt)	4.14	-0.03	273,545	4.21	3.98	4.12	6.28	3.74	55.32m		226.3m	3.91	0.16	-0.88	
paidcontent	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
pc-quote	fbn	-0.73%	4.09	4.14	-0.03	275,544	4.21	3.98	4.12	6.28	3.74	55,730,807	-4.62921	227,939,000		0.04		
personal-wealth-biz	fbn	-0.73%	4.09	4.14	-0.03	275,544	4.21	3.98	4.12	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	-0.73%	4.09		-0.03	275,544												
raymond-james	fbn	-0.73	4.09	4.14	-0.03	275,544	4.21	3.98	4.09	6.28	3.74						-0.83	
renewable-energy-world	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
screamingmedia	fbn	-0.73%	$	open: 4.14	-0.03	4,499	$4.21	$3.98	$4.12	$6.28	$3.74			$237.90m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-0.73%	last trade: 4.09		change: -0.030													
smartmoney	fbn	(-0.73%)	4.09	$4.14	-0.03	275,544	$4.21	$3.98	$4.12	$6.28	$3.74			227,900	0.00%	$0.04		
stocknod	fbn	-0.7282%	4.090 usd	4.140	-0.0300	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757						
stockpickr	fbn	-0.73%	$4.09 -0.03 | -0.73%	4.14	-0.03	273.55k	4.21	3.98	4.12	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	-0.73%	4.09		-0.03													
streetinsider-com	fbn	0.73%	4.09	$4.14	-0.03	273,545	$4.21	$3.98	$4.12	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.14	4.13	+0.01	146047	4.19	4.10										
thestree	fbn	-0.73%	$4.09	4.14	-0.03	273545	4.21	3.98	4.12	-6.28	3.74	5.5324757e7		2.26831504e8				
tickerspy	fbn	-0.73%	$4.09	4.14	-0.03	275,544	4.21	3.98	4.12	6.28	3.74		-4.6	227.9m	0.00%	$0.04		
tmx-quotemedia	fbn	-0.73%	4.090	4.140	-0.030	275,544	4.210	3.980	4.120	6.280	3.739	55,324,757		226,278,256			-0.88	
updown	fbn	-0.73%	$4.09	$4.14	-$0.03	273,445	$4.21	$3.98	$4.12	$6.28	$3.74			$228m				
wallstreetsurvivor	fbn	-0.73%	4.09	4.14	-0.03	273,545	4.21	3.98		6.28	3.74			$228m			-0.76	
yahoo-finance	fbn	0.73%	4.09	4.14	0.03	275,544	4.21	3.98	4.12	9.14	3.74			226.28m			-0.87	
ycharts-com	fbn	-0.73%	4.09		-0.03					6.28	3.74			226.30m	0.00%		-0.89	
zacks	fbn	(-0.73%)	4.09		-0.03	vol.  275,544	4.21	3.98		6.28	3.74			227.94 m	0.00	0.00	-.88	
advfn	pcs	-1.58	16.82	17.18	-0.27	4078989	17.19	16.63										
barchart	pcs	-1.58%	16.82	17.18	-0.27	4,078,989	17.19	16.63	17.09	18.79	8.25		21.20	$6.00 b			+0.64	
barrons	pcs	1.58%	16.82	17.18	-0.27	4.079m	17.19	16.63				356.14 million		$6.24 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-1.580%	16.820	17.180	-0.270	4,078,989	17.190	16.630		18.79	8.25	358.761mil	22.132	6,034.358mil			0.760	
boston-com	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
bostonmerchant	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
business-insider	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
chron	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
cio-com	pcs	-1.58%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901	26.70	6b				
cnn-money	pcs	-1.58%	16.82	17.18	-0.27	4,078,989	17.19	16.63	17.09				26.7	$6.0b				
easystockalterts	pcs	-1.57%	16.82	17.18	-0.27	4078989	17.19	16.63	17.09	18.79	8.25		26.70				0.63	
eresearch-fidelity-com	pcs	-1.58%	16.8200	17.1800	-0.2700	4,078,989	17.1900	16.6300	17.0900	18.7900	8.2500	358,761,000	27.13	$6.13b				
finance-abc7-com	pcs	0.00%	16.82 usd		+0.00	0	16.82	16.82	16.82	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	0.00%	16.82 usd		+0.00	0	16.82	16.82	16.82	18.79	8.250	358,760,901						
financial-content	pcs	0.00%	16.82 usd		+0.00	0	16.82	16.82	16.82	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	0.0%	$16.82	0.00	0.00		0.00	0.00	16.82	18.79	8.25	359 mil	26.7	6 bil	0.0	0.00	0.63	
finviz	pcs	0.00%	16.82			0			16.82	-10.48%	103.88%	358.76m	26.70	6.03b			0.63	
fool	pcs	0%	$16.82	$0.00	0.00	4,071,166	$17.19	$16.63	$16.82	$18.79	$8.25		27.10	$6.03b				
foxbusiness	pcs		$16.82		-0.27	4,078,989			$17.09									
google-finance	pcs	(-1.58%)	16.82	17.18	-0.27	4.08m	17.19	16.63		18.79	8.25	358.76m	26.67	6.03b			0.63	
howthemarketworks	pcs	-1.58%	16.82	17.18	-0.27	4,078,866	17.19	16.63	17.09									
hpcwire	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
insidestocks	pcs	-1.58%	16.82	17.18	-0.27	4078866	17.19	16.63					price earnings ratio: 21.29					
investopedia	pcs	-1.58 %	$16.82	17.18	-0.27				17.09									
investorguide	pcs	-1.58%	16.82	17.18	-0.27		17.19	16.63		18.79	8.12		27.17	6.034b			0.629	
marketintellisearch	pcs	-1.58 %	$16.82	$17.18	-0.27	4165.00k	$17.19	$16.63	$17.09			358.76m	27.13	6.13b	0.0 %		0.63	
marketwatch	pcs	-1.58%	$16.82	open: 17.18	-0.27	10,078	$17.19	$16.63	$17.09	$18.79	$8.25		26.82	$6.24b			0.63	
minyanville	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
msn-money	pcs	-1.58%	16.82	17.18	-0.27	4.08 mil	17.19	16.63	17.09	18.79	8.25	358.76 mil	26.70	6.08 bil			0.63	
nasdaq-com	pcs	1.58%	$ 16.82		0.27	4,067,854	$ 17.19	$ 16.63	$ 17.09	$ 18.79	$ 8.25	358,761,000	26.28	$ 6,034,360,020			$ 0.64	
optimum	pcs	-1.58%	16.82 ( 4:15 pm edt)	17.18	-0.27	4,078,989	17.19	16.63	17.09	18.79	8.25	358.76m	26.7	6.0b			0.63	
paidcontent	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
pc-quote	pcs	-1.58%	16.82	17.18	-0.27	4,078,989	17.19	16.63	17.09	18.79	8.25	364,519,952	27.12698	6,131,226,000				
personal-wealth-biz	pcs	-1.58%	16.82	17.18	-0.27	4,078,989	17.19	16.63	17.09	18.79	8.12		27.17			0.00	0.629	
predictwallstreet	pcs	-1.58%	16.82		-0.27	4,078,989												
raymond-james	pcs	-1.58	16.82	17.18	-0.27	4,078,989	17.19	16.63	16.82	18.79	8.25		26.28				0.64	
renewable-energy-world	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
screamingmedia	pcs	-1.58%	$	open: 17.18	-0.27	10,078	$17.19	$16.63	$17.09	$18.79	$8.25		26.82	$6.24b			0.63	
scroli	pcs	-1.58%	pcs 16.82	17.18	-0.27	3,371,378	17.19	16.63	17.09	18.79	8.25		26.67				0.63	
simple-stock-quotes	pcs	-1.58%	last trade: 16.82		change: -0.270								p/e ratio: 27.17					
smartmoney	pcs	(-1.58%)	16.82	$17.18	-0.27	4,078,989	$17.19	$16.63	$17.09	$18.79	$8.25			6,131,200	0.00%	$0.00		
stocknod	pcs	-1.580%	16.82 usd	17.18	-0.2700	4,078,989	17.19	16.63	17.09	18.79	8.250	358,760,901						
stockpickr	pcs	-1.58%	$16.82 -0.27 | -1.58%	17.18	-0.27	4.08m	17.19	16.63	17.09	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	-1.58%	16.82		-0.27													
streetinsider-com	pcs	1.58%	16.82	$17.18	-0.27	4,078,989	$17.19	$16.63	$17.09	$18.79	$8.25		26.70				$0.63	
thecramerreport	pcs		16.96	17.18	-0.35	3378843	17.19	16.83										
thestree	pcs	-1.58%	$16.82	17.18	-0.27	4078989	17.19	16.63	17.09	-18.79	8.25	3.58760901e8		6.084584881e9				
tickerspy	pcs	-1.58%	$16.82	17.18	-0.27	4,078,989	17.19	16.63	17.09	18.79	8.25		27.1	6.1b	0.00%	$0.00		
tmx-quotemedia	pcs	-1.58%	16.820	17.180	-0.270	4,078,989	17.190	16.630	17.090	18.790	8.250	358,760,901	27.10	6,034,358,355			0.63	
updown	pcs	-1.58%	$16.82	$17.18	-$0.27	4,068,911	$17.19	$16.63	$17.09	$18.79	$8.25		26.69	$6.13b				
wallstreetsurvivor	pcs	-1.58%	16.82	17.18	-0.27	4,078,866	17.19	16.63		18.79	8.25		27.10	$6b			0.54	
yahoo-finance	pcs	1.58%	16.82	17.18	0.27	4,078,989	17.19	16.63	17.09	18.79	8.25		26.74	6.03b			0.63	
ycharts-com	pcs	-1.58%	16.82		-0.27					18.79	8.25		26.70	6.00b	0.00%		0.63	
zacks	pcs	(-1.58%)	16.82		-0.27	vol.  4,078,989	17.19	16.63		18.79	8.25		21.36	6.13 b	0.00	0.00	.8	
advfn	lci	-2.65	4.78	4.87	-0.13	150860	4.9	4.74										
barchart	lci	-2.65%	4.78	4.87	-0.13	150,860	4.90	4.74	4.91	7.00	3.66		28.65	$135.66 m			+0.17	
barrons	lci	2.65%	4.78	4.87	-0.13	150,093	4.90	4.74				25.20 million		$142.51 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-2.648%	4.780	4.870	-0.130	150,860	4.900	4.740		7.00	3.66	28.388mil	28.118	135.697mil			0.170	
boston-com	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
bostonmerchant	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
business-insider	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
chron	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
cio-com	lci	-2.65%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444	28.12	136m				
cnn-money	lci	-2.65%	4.78	4.85	-0.13	150,760	4.90	4.74	4.91				28.1	$135.7m				
easystockalterts	lci	-2.67%	4.78	4.87	-0.13	150860	4.90	4.74	4.91	7.00	3.66		28.12				0.17	
eresearch-fidelity-com	lci	-2.65%	4.7800	4.8700	-0.1300	150,860	4.9000	4.7400	4.9100	7.0000	3.6600	28,388,000	28.88	$139.39m				
finance-abc7-com	lci	0.00%	4.780 usd		+0.00	0	4.780	4.780	4.780	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	0.00%	4.780 usd		+0.00	0	4.780	4.780	4.780	7.000	3.660	28,388,444						
financial-content	lci	0.00%	4.780 usd		+0.00	0	4.780	4.780	4.780	7.000	3.660	28,388,444						
finapps-forbes-com	lci	0.0%	$4.78	0.00	0.00		0.00	0.00	4.78	7.00	3.66	28 mil	28.1	136 mil	0.0	0.00	0.17	
finviz	lci	0.00%	4.78			0			4.78	-31.71%	30.60%	28.39m	28.12	135.70m			0.17	
fool	lci	0%	$4.78	$0.00	0.00	0	$4.90	$4.74	$4.78	$7.00	$3.66		28.90	$135.70m				
foxbusiness	lci		$4.78		-0.13	150,860			$4.91									
google-finance	lci	(-2.65%)	4.78	4.87	-0.13	150,860.00	4.90	4.74		7.00	3.66	28.39m	27.50	135.70m			0.17	
howthemarketworks	lci	-2.648%	4.78	4.87	-0.13	150,093	4.9	4.74	4.91									
hpcwire	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
insidestocks	lci	-2.65%	4.78	4.87	-0.13	150093	4.90	4.74										
investopedia	lci	-2.65 %	$4.78	4.87	-0.13				4.91									
investorguide	lci	-2.65%	4.78	4.87	-0.13		4.90	4.74		7.00	3.66		29.40	135.7m			0.167	
marketintellisearch	lci	-2.65 %	$4.78	$4.87	-0.13	149.20k	$4.90	$4.74	$4.91			28.39m	28.88	0.14b	0.0 %		0.17	
marketwatch	lci	-2.65%	$4.78	open: 4.87	-0.13	767	$4.90	$4.74	$4.91	$7.00	$3.66		30.80	$142.51m			0.16	
minyanville	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
msn-money	lci	-2.65%	4.78	4.87	-0.13	150,860	4.90	4.74	4.91	7.00	3.66	28.39 mil	28.12	138.25 mil			0.17	
nasdaq-com	lci	2.65%	$ 4.78		0.13	150,860	$ 4.90	$ 4.74	$ 4.91	$ 7	$ 3.66	28,388,000	28.12	$ 135,694,640			$ 0.17	
optimum	lci	-2.65%	4.78 ( 4:15 pm edt)	4.87	-0.13	150,860	4.90	4.74	4.91	7.00	3.66	28.39m	28.1	135.7m			0.17	
paidcontent	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
pc-quote	lci	-2.65%	4.78	4.87	-0.13	150,860	4.9	4.74	4.91	7.00	3.66	29,160,063	28.88235	139,385,000				
personal-wealth-biz	lci	-2.65%	4.78	4.87	-0.13	150,860	4.90	4.74	4.91	7.00	3.66		29.40			0.00	0.167	
predictwallstreet	lci	-2.65%	4.78		-0.13	150,860												
raymond-james	lci	-2.65	4.78	4.87	-0.13	150,860	4.90	4.74	4.78	7.00	3.66		28.12				0.17	
renewable-energy-world	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
screamingmedia	lci	-2.65%	$	open: 4.87	-0.13	767	$4.90	$4.74	$4.91	$7.00	$3.66		30.80	$142.51m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-2.65%	last trade: 4.78		change: -0.130								p/e ratio: 29.4					
smartmoney	lci	(-2.65%)	4.78	$4.87	-0.13	150,860	$4.90	$4.74	$4.91	$7.00	$3.66			139,400	0.00%	$0.00		
stocknod	lci	-2.648%	4.780 usd	4.870	-0.1300	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444						
stockpickr	lci	-2.65%	$4.78 -0.13 | -2.65%	4.87	-0.13	150.86k	4.90	4.74	4.91	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-2.65%	4.78		-0.13													
streetinsider-com	lci	2.65%	4.78	$4.87	-0.13	150,860	$4.90	$4.74	$4.91	$7.00	$3.66		28.12				$0.17	
thecramerreport	lci		4.87	4.92	-0.10	136617	4.98	4.82										
thestree	lci	-2.65%	$4.78	4.87	-0.13	150860	4.9	4.74	4.91	-7.0	3.66	2.8388444e7		1.38251722e8				
tickerspy	lci	-2.65%	$4.78	4.87	-0.13	150,860	4.90	4.74	4.91	7.00	3.66		28.9	139.3m	0.00%	$0.00		
tmx-quotemedia	lci	-2.65%	4.780	4.870	-0.130	150,860	4.900	4.740	4.910	7.000	3.660	28,388,444	28.90	135,696,762			0.17	
updown	lci	-2.65%	$4.78	$4.87	-$0.13	150,093	$4.90	$4.74	$4.91	$7.00	$3.66		28.86	$139m				
wallstreetsurvivor	lci	-2.65%	4.78	4.87	-0.13	150,093	4.90	4.74		7.00	3.66		28.90	$139m			0.31	
yahoo-finance	lci	2.65%	4.78	4.87	0.13	150,860	4.90	4.74	4.91	7.00	3.66		28.62	135.69m			0.17	
ycharts-com	lci	-2.65%	4.78		-0.13					7.00	3.66		28.12	135.66m	0.00%		0.17	
zacks	lci	(-2.65%)	4.78		-0.13	vol.  150,860	4.90	4.74		7.00	3.66		28.88	139.38 m	0.00	0.00	.17	
advfn	lxrx	-6.29	1.64	1.75	-0.11	927575	1.79	1.64										
barchart	lxrx	-6.29%	1.64	1.75	-0.11	980,171	1.79	1.64	1.75	2.30	1.22		0.00	$553.71 m			-0.31	
barrons	lxrx	6.29%	1.64	1.75	-0.11	927,575	1.79	1.64				302.84 million		$563.89 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-6.286%	1.640	1.750	-0.110	927,575	1.790	1.640		2.30	1.22	337.660mil		553.762mil			-0.310	
boston-com	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
bostonmerchant	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
business-insider	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
chron	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
cio-com	lxrx	-6.29%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869		554m				
cnn-money	lxrx	-6.29%	1.64	1.75	-0.11	927,575	1.79	1.64	1.75				nm	$553.8m				
easystockalterts	lxrx	-6.29%	1.64	1.75	-0.11	927575	1.79	1.64	1.75	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	-6.29%	1.6400	1.7500	-0.1100	927,575	1.7900	1.6400	1.7500	2.3000	1.2200	337,660,000	nm	$590.91m				
finance-abc7-com	lxrx	+0.6098%	1.650 usd	1.640	+0.0100	220,259	1.650	1.640	1.640	2.300	0.6900	337,659,869						
finance-abc7chicago-com	lxrx	+0.6098%	1.650 usd	1.640	+0.0100	220,259	1.650	1.640	1.640	2.300	0.6900	337,659,869						
financial-content	lxrx	+0.6098%	1.650 usd	1.640	+0.0100	220,259	1.650	1.640	1.640	2.300	0.6900	337,659,869						
finapps-forbes-com	lxrx	0.6%	$1.65	1.64	0.01	220,259	1.65	1.64	1.64	2.30	1.22	338 mil		557 mil	0.0	0.00	-0.31	
finviz	lxrx	0.00%	1.64			218,759			1.64	-28.70%	34.43%	337.66m		553.76m			-0.29	
fool	lxrx	+0.61%	$1.65	$1.64	0.01	217,759	$1.65	$1.64	$1.64	$2.30	$1.22		0.00	$557.14m				
foxbusiness	lxrx		$1.64		-0.11	927,575			$1.75									
google-finance	lxrx	(-6.29%)	1.64	1.75	-0.11	927,575.00	1.79	1.64		2.30	1.22	337.66m		553.76m			-0.29	
howthemarketworks	lxrx	-6.286%	1.64	1.75	-0.11	919,395	1.79	1.64	1.75									
hpcwire	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
insidestocks	lxrx	-6.29%	1.64	1.75	-0.11	927575	1.79	1.64										
investopedia	lxrx	-6.29 %	$1.64	1.75	-0.11				1.75									
investorguide	lxrx	-6.29%	1.64	1.75	-0.11		1.79	1.67		2.30	1.17			553.8m			-0.312	
marketintellisearch	lxrx	-6.29 %	$1.64	$1.75	-0.11	876.60k	$1.76	$1.64	$1.75			337.66m	0.00	0.59b	0.0 %		-0.29	
marketwatch	lxrx	-6.29%	$1.64	open: 1.75	-0.11	45,414	$1.79	$1.64	$1.75	$2.30	$0.69			$563.89m				
minyanville	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
msn-money	lxrx	-6.29%	1.64	1.75	-0.11	927,575	1.79	1.64	1.75	2.30	1.22	337.66 mil	-5.47	567.27 mil			-0.29	
nasdaq-com	lxrx	6.29%	$ 1.64	$ 1.75	0.11	924,475	$ 1.79	$ 1.64	$ 1.75	$ 2.30	$ 1.22	337,660,000		$ 553,762,400			$ -0.31	
optimum	lxrx	-6.29%	1.64 ( 4:30 pm edt)	1.75	-0.11	927,575	1.79	1.64	1.75	2.30	1.22	337.66m		553.8m			-0.31	
paidcontent	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
pc-quote	lxrx	-6.29%	1.64	1.75	-0.11	927,575	1.79	1.64	1.75	2.30	1.22	360,307,927	-5.83333	590,905,000				
personal-wealth-biz	lxrx	-6.29%	1.64	1.75	-0.11	927,575	1.79	1.64	1.75	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	-6.29%	1.75		-0.11	927,575												
raymond-james	lxrx	-6.29	1.64	1.75	-0.11	927,575	1.79	1.64	1.64	2.30	1.22						-0.31	
renewable-energy-world	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
screamingmedia	lxrx	-6.29%	$	open: 1.75	-0.11	45,414	$1.79	$1.64	$1.75	$2.30	$0.69			$563.89m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-6.29%	last trade: 1.64		change: -0.110													
smartmoney	lxrx	(-6.29%)	1.64	$1.75	-0.11	927,575	$1.79	$1.64	$1.75	$2.30	$1.22			590,900	0.00%	$0.00		
stocknod	lxrx	-6.286%	1.640 usd	1.750	-0.1100	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869						
stockpickr	lxrx	-6.29%	$1.64 -0.11 | -6.29%	1.75	-0.11	927.58k	1.79	1.64	1.75	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	-6.29%	1.64		-0.11													
streetinsider-com	lxrx	6.29%	1.64	$1.75	-0.11	927,575	$1.79	$1.64	$1.75	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.68	1.64	+0.04	711901	1.71	1.60										
thestree	lxrx	-6.29%	$1.64	1.75	-0.11	927575	1.79	1.64	1.75	-2.3	1.22	3.37659869e8		5.6726858e8				
tickerspy	lxrx	-6.29%	$1.64	1.75	-0.11	927,575	1.79	1.64	1.75	2.30	1.22		-5.8	590.8m	0.00%	$0.00		
tmx-quotemedia	lxrx	-6.29%	1.640	1.750	-0.110	927,575	1.790	1.640	1.750	2.300	1.220	337,659,869		553,762,185			-0.31	
updown	lxrx	-6.29%	$1.64	$1.75	-$0.11	880,961	$1.79	$1.64	$1.75	$2.30	$1.22			$591m				
wallstreetsurvivor	lxrx	-6.29%	1.64	1.75	-0.11	919,395	1.79	1.64		2.30	1.22			$591m			-0.34	
yahoo-finance	lxrx	6.29%	1.64	1.75	0.11	927,575	1.79	1.64	1.75	2.30	1.22			553.76m			-0.31	
ycharts-com	lxrx	-6.29%	1.64		-0.11					2.30	1.22			553.71m	0.00%		-0.30	
zacks	lxrx	(-6.29%)	1.64		-0.11	vol.  927,575	1.79	1.64		2.30	1.22			590.91 m	0.00	0.00	-.3	
advfn	qlty	-2.53	12.72	13.05	-0.33	41850	13.17	12.47										
barchart	qlty	-2.53%	12.72	13.05	-0.33	45,271	13.17	12.47	13.05	13.65	4.60		34.16	$299.43 m			-0.27	
barrons	qlty	2.53%	12.72	13.05	-0.33	41,850	13.17	12.47				20.38 million		$317.54 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-2.529%	12.720	13.050	-0.330	41,850	13.170	12.470		13.65	4.60	23.856mil	47.111	303.448mil			0.270	
boston-com	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
bostonmerchant	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
business-insider	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
chron	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
cio-com	qlty	-2.53%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990		303m				
cnn-money	qlty	-2.53%	12.72	13.05	-0.33	41,850	13.17	12.47	13.05				nm	$303.4m				
easystockalterts	qlty	-2.53%	12.72	13.05	-0.33	41850	13.17	12.47	13.05	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-2.53%	12.7200	13.0500	-0.3300	41,850	13.1700	12.4700	13.0500	13.6500	4.6000	23,856,000	nm	$311.32m				
finance-abc7-com	qlty	0.00%	12.72 usd		+0.00	0	12.72	12.72	12.72	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	0.00%	12.72 usd		+0.00	0	12.72	12.72	12.72	13.65	4.600	23,855,990						
financial-content	qlty	0.00%	12.72 usd		+0.00	0	12.72	12.72	12.72	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	0.0%	$12.72	0.00	0.00	200	0.00	0.00	12.72	13.65	4.60	24 mil		303 mil	0.0	0.00	-0.28	
finviz	qlty	0.00%	12.72			0			12.72	-6.81%	176.52%	23.86m		303.50m			-0.28	
fool	qlty	0%	$12.72	$0.00	0.00	0	$13.17	$12.47	$12.72	$13.65	$4.60		0.00	$303.45m				
foxbusiness	qlty		$12.72		-0.33	41,850			$13.05									
google-finance	qlty	(-2.53%)	12.72	13.05	-0.33	41,850.00	13.17	12.47		13.65	4.60	23.86m		303.45m			-0.28	
howthemarketworks	qlty	-2.529%	12.72	13.05	-0.33	41,144	13.17	12.47	13.05									
hpcwire	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
insidestocks	qlty	-2.53%	12.72	13.05	-0.33	41850	13.17	12.47					price earnings ratio: 33.47					
investopedia	qlty	-2.53 %	$12.72	13.05	-0.33				13.05									
investorguide	qlty	-2.53%	12.72	13.05	-0.33		13.17	12.47		13.65	4.60			300.6m			-0.255	
marketintellisearch	qlty	-2.53 %	$12.72	$13.05	-0.33	40.50k	$13.17	$12.47	$13.05			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	-2.53%	$12.72	open: 13.05	-0.33	946	$13.17	$12.47	$13.05	$13.65	$4.60			$317.54m				
minyanville	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
msn-money	qlty	-2.53%	12.72	13.05	-0.33	41,850	13.17	12.47	13.05	13.65	4.60	23.86 mil	-45.43	309.65 mil			-0.28	
nasdaq-com	qlty	2.53%	$ 12.72	$ 13.05	0.33	41,850	$ 13.17	$ 12.47	$ 13.05	$ 13.65	$ 4.60	23,856,000		$ 303,448,320			$ -0.27	
optimum	qlty	-2.53%	12.72 ( 4:30 pm edt)	13.05	-0.33	41,850	13.17	12.47	13.05	13.65	4.60	23.86m		303.4m			-0.28	
paidcontent	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
pc-quote	qlty	-2.53%	12.72	13.05	-0.33	41,850	13.17	12.47	13.05	13.65	4.60	24,474,906	-46.60714	311,321,000				
personal-wealth-biz	qlty	-2.53%	12.72	13.05	-0.33	41,850	13.17	12.47	13.05	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-2.53%	12.72		-0.33	41,850												
raymond-james	qlty	-2.53	12.72	13.05	-0.33	41,850	13.17	12.47	12.72	13.65	4.60						-0.27	
renewable-energy-world	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
screamingmedia	qlty	-2.53%	$	open: 13.05	-0.33	946	$13.17	$12.47	$13.05	$13.65	$4.60			$317.54m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-2.53%	last trade: 12.72		change: -0.330													
smartmoney	qlty	(-2.53%)	12.72	$13.05	-0.33	41,850	$13.17	$12.47	$13.05	$13.65	$4.60			311,300	0.00%	$0.00		
stocknod	qlty	-2.529%	12.72 usd	13.05	-0.3300	41,850	13.17	12.47	13.05	13.65	4.600	23,855,990						
stockpickr	qlty	-2.53%	$12.72 -0.33 | -2.53%	13.05	-0.33	41.85k	13.17	12.47	13.05	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	-2.15%	12.77		-0.28													
streetinsider-com	qlty	2.53%	12.72	$13.05	-0.33	41,850	$13.17	$12.47	$13.05	$13.65	$4.60						$-0.28	
thecramerreport	qlty		12.98	13.07	-0.15	44356	13.10	12.91										
thestree	qlty	-2.53%	$12.72	13.05	-0.33	41850	13.17	12.47	13.05	-13.65	4.6	2.385599e7		3.0965075e8				
tickerspy	qlty	-2.53%	$12.72	13.05	-0.33	41,850	13.17	12.47	13.05	13.65	4.60		-46.6	308.3m	0.00%	$0.00		
tmx-quotemedia	qlty	-2.53%	12.720	13.050	-0.330	41,850	13.170	12.470	13.050	13.650	4.600	23,855,990		303,448,193			-0.28	
updown	qlty	-2.53%	$12.72	$13.05	-$0.33	40,904	$13.17	$12.47	$13.05	$13.65	$4.60			$311m				
wallstreetsurvivor	qlty	-2.53%	12.72	13.05	-0.33	41,144	13.17	12.47		13.65	4.60			$311m			-0.36	
yahoo-finance	qlty	2.53%	12.72	13.05	0.33	41,850	13.17	12.47	13.05	13.65	4.60			300.59m			-0.26	
ycharts-com	qlty	-2.15%	12.77		-0.28					13.65	4.60			300.61m	0.00%		-0.28	
zacks	qlty	(-2.53%)	12.72		-0.33	vol.  41,850	13.17	12.47		13.65	4.60		34.34	311.32 m	0.00	0.00	.38	
advfn	esrx	-1.32	52.47	53.19	-0.7	6694184	53.38	52.22										
barchart	esrx	-1.32%	52.47	53.19	-0.70	5,728,832	53.38	52.22	53.17	60.89	41.55		20.38	$27.76 b			+2.32	
barrons	esrx	1.32%	52.47	53.19	-0.70	6.643m	53.38	52.22				544.00 million		$28.87 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-1.317%	52.470	53.190	-0.700	6,694,184	53.380	52.220		60.89	41.55	529.454mil	21.593	27,780.450mil			2.430	
boston-com	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
bostonmerchant	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
business-insider	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
chron	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
cio-com	esrx	-1.32%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000	22.33	28b				
cnn-money	esrx	-1.32%	52.47	53.19	-0.70	6,694,184	53.38	52.22	53.17				22.3	$27.8b				
easystockalterts	esrx	-1.32%	52.47	53.19	-0.70	6687004	53.38	52.22	53.17	60.89	41.55		22.33				2.35	
eresearch-fidelity-com	esrx	-1.32%	52.4700	53.1900	-0.7000	6,694,084	53.3800	52.2200	53.1700	60.8900	41.5500	529,454,000	22.53	$28.15b				
finance-abc7-com	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,726,290	53.38	52.22	53.17	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,726,290	53.38	52.22	53.17	60.79	41.55	529,454,000						
financial-content	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,726,290	53.38	52.22	53.17	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-1.3%	$52.47	53.19	-0.70	6,726,290	53.38	52.22	53.17	60.89	41.55	529 mil	22.6	28 bil	0.0	0.00	2.32	
finviz	esrx	-1.32%	52.47			6,726,290			53.17	-13.83%	26.28%	529.45m	22.23	27.78b			2.36	
fool	esrx	-1.32%	$52.47	$53.19	-0.70	6,726,190	$53.38	$52.22	$53.17	$60.89	$41.55		23.10	$27.78b				
foxbusiness	esrx		$52.47		-0.70	6,705,967			$53.17									
google-finance	esrx	(-1.32%)	52.47	53.19	-0.70	6.69m	53.38	52.22		60.89	41.55	529.12m	22.23	27.76b			2.36	
howthemarketworks	esrx	-1.317%	52.47	53.19	-0.7	6,687,104	53.38	52.22	53.17									
hpcwire	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
insidestocks	esrx	-1.32%	52.47	53.19	-0.70	5517936	53.38	52.22					price earnings ratio: 20.03					
investopedia	esrx	-1.67 %	$52.28	53.19	-0.89				53.17									
investorguide	esrx	-1.32%	52.47	53.18	-0.70		53.38	52.33		60.79	41.55		23.03	27.780b			2.309	
marketintellisearch	esrx	-1.34 %	$52.46	$53.19	-0.71	6631.10k	$53.38	$52.22	$53.17			529.45m	22.53	28.15b	0.0 %		2.36	
marketwatch	esrx	-1.32%	$52.66	open: 53.19	-0.70	73,896	$53.38	$52.22	$53.17	$60.89	$41.55		22.05	$28.87b			2.38	
minyanville	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
msn-money	esrx	-1.32%	52.47	53.19	-0.70	6.69 mil	53.38	52.22	53.17	60.89	41.55	529.45 mil	22.62	28.27 bil			2.32	
nasdaq-com	esrx	1.32%	$ 52.47	$ 53.19	0.70	6,687,717	$ 53.38	$ 52.22	$ 53.17	$ 60.89	$ 41.55	529,454,000	22.62	$ 27,780,451,380			$ 2.32	
optimum	esrx	-1.34%	52.46 ( 4:00 pm edt)	53.19	-0.71	6,469,775	53.38	52.22	53.17	60.89	41.55	529.45m	22.3	27.8b			2.35	
paidcontent	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
pc-quote	esrx	-1.32%	52.47	53.19	-0.70	6,715,775	53.38	52.22	53.17	60.89	41.55	536,178,959	22.9181	28,133,310,000				
personal-wealth-biz	esrx	-1.32%	52.47	53.18	-0.70	6,703,587	53.38	52.22	53.17	60.79	41.55		23.03			0.00	2.309	
predictwallstreet	esrx	-1.13%	52.57		-0.60	2,743,919												
raymond-james	esrx	-1.32	52.47	53.19	-0.70	6,694,184	53.38	52.22	52.47	60.89	41.55		22.05				2.38	
renewable-energy-world	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
screamingmedia	esrx	-1.32%	$	open: 53.19	-0.70	73,896	$53.38	$52.22	$53.17	$60.89	$41.55		22.05	$28.87b			2.38	
scroli	esrx	-1.32%	esrx 52.47	53.19	-0.70	5,487,946	53.38	52.22	53.17	60.89	41.55		22.23				2.36	
simple-stock-quotes	esrx	-1.32%	last trade: 52.47		change: -0.700								p/e ratio: 23.03					
smartmoney	esrx	(-1.32%)	52.47	$53.19	-0.70	6,694,184	$53.38	$52.22	$53.17	$60.89	$41.55			28,151,100	0.00%	$0.00		
stocknod	esrx	-1.317%	52.47 usd	53.19	-0.7000	6,687,104	53.38	52.22	53.17	60.79	41.55	529,454,000						
stockpickr	esrx	-1.32%	$52.47 -0.70 | -1.32%	53.19	-0.70	6.64m	53.38	52.22	53.17	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-1.32%	52.47		-0.70													
streetinsider-com	esrx	1.32%	52.47	$53.19	-0.7	6,687,004	$53.38	$52.22	$53.17	$60.89	$41.55		22.33				$2.35	
thecramerreport	esrx		53.39	53.76	-0.09	5338991	54.16	53.26										
thestree	esrx	-1.32%	$52.47	53.19	-0.7	6643484	53.38	52.22	53.17	-60.89	41.55	5.29454e8		2.826754906e10				
tickerspy	esrx	-1.32%	$52.47	53.19	-0.70	6,693,484	53.38	52.22	53.17	60.89	41.55		22.9	28.1b	0.00%	$0.00		
tmx-quotemedia	esrx	-1.32%	52.470	53.190	-0.700	6,705,967	53.380	52.220	53.170	60.890	41.550	529,454,000	23.00	27,780,451,380			2.31	
updown	esrx	-1.32%	$52.47	$53.19	-$0.70	6,642,844	$53.38	$52.22	$53.17	$60.89	$41.55		22.73	$28.15b				
wallstreetsurvivor	esrx	-1.32%	52.47	53.19	-0.70	6,686,504	53.38	52.22		60.89	42.50		23.00	$28b			2.17	
yahoo-finance	esrx	1.32%	52.47	53.18	0.70	6,691,804	53.38	52.22	53.17	60.89	41.55		22.72	27.78b			2.31	
ycharts-com	esrx	-1.32%	52.47		-0.70					60.89	41.55		22.71	27.76b	0.00%		2.31	
zacks	esrx	(-1.32%)	52.47		-0.70	vol.  6,694,184	53.38	52.22		60.89	41.55		20.29	28.13 b	0.00	0.00	2.62	
advfn	pch	-3.21	34.98	36.3	-1.16	328983	36.35	34.7										
barchart	pch	-3.21%	34.98	36.10	-1.16	328,983	36.35	34.70	36.14	40.93	30.42		31.58	$1.40 b	5.62%	$2.04	+1.16	
barrons	pch	3.21%	34.98	36.30	-1.16	328,983	36.35	34.70				40.22 million		$1.47 billion	5.83%	$0.51		
bloomberg	pch	-3.210%	34.980	36.300	-1.160	328,983	36.350	34.700		40.93	31.33	40.142mil	27.328	1,404.151mil	5.832	0.510 regular cash	1.280	
boston-com	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
bostonmerchant	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
business-insider	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
chron	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
cio-com	pch	-3.21%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528	30.42	1b	5.6	2.04		
cnn-money	pch	-3.21%	34.98	36.30	-1.16	323,586	36.35	34.70	36.14				30.4	$1.4b	5.83%			
easystockalterts	pch	-3.20%	34.98	36.30	-1.16	328983	36.35	34.70	36.14	40.93	31.33		30.42				1.15	
eresearch-fidelity-com	pch	-3.21%	34.9800	36.3000	-1.1600	328,983	36.3500	34.7000	36.1400	40.9300	31.3300	40,142,000	31.43	$1.45b	5.64%	$0.510000		
finance-abc7-com	pch	0.00%	34.98 usd		+0.00	0	34.98	34.98	34.98	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	0.00%	34.98 usd		+0.00	0	34.98	34.98	34.98	40.93	32.03	40,141,528						
financial-content	pch	0.00%	34.98 usd		+0.00	0	34.98	34.98	34.98	40.93	32.03	40,141,528						
finapps-forbes-com	pch	0.0%	$34.98	0.00	0.00		0.00	0.00	34.98	40.93	31.33	40 mil	30.2	1 bil	5.8	2.04	1.16	
finviz	pch	0.00%	34.98			0			34.98	-13.32%	16.68%	40.14m	30.16	1.40b		2.04	1.16	
fool	pch	0%	$34.98	$0.00	0.00	326,386	$36.35	$34.70	$34.98	$40.93	$31.33		31.30	$1.40b	6.50%	2.04		
foxbusiness	pch		$34.98		-1.16	328,983			$36.14									
google-finance	pch	(-3.21%)	34.98	36.30	-1.16	328,983.00	36.35	34.70		40.93	31.33	40.14m	30.22	1.40b	5.83	0.51	1.16	
howthemarketworks	pch	-3.21%	34.98	36.3	-1.16	326,086	36.35	34.7	36.14									
hpcwire	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
insidestocks	pch	-3.21%	34.98	36.10	-1.16	328983	36.35	34.70					price earnings ratio: 30.42					
investopedia	pch	-3.21 %	$34.98	36.30	-1.16				36.14									
investorguide	pch	-3.13%	35.01	36.30	-1.13		36.35	34.70		40.93	31.33		30.97	1.405b			1.167	
marketintellisearch	pch	-3.21 %	$34.98	$36.30	-1.16	331.10k	$36.30	$34.70	$36.14			40.14m	31.16	1.45b	5.64 %		1.16	
marketwatch	pch	-3.21%	$34.98	open: 36.30	-1.16	8,248	$36.35	$34.70	$36.14	$40.93	$32.03		30.25	$1.47b	5.83%	0.51	1.16	
minyanville	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
msn-money	pch	-3.21%	34.98	36.30	-1.16	328,983	36.35	34.70	36.14	40.93	31.33	40.14 mil	30.16	1.46 bil	5.62%	2.04	1.17	
nasdaq-com	pch	3.21%	$ 34.98	$ 36.30	1.16	328,883	$ 36.35	$ 34.70	$ 36.14	$ 40.93	$ 31.33	40,142,000	30.16	$ 1,404,167,160	5.64 %	$2.040000	$ 1.16	
optimum	pch	-3.21%	34.98 ( 4:30 pm edt)	36.30	-1.16	328,983	36.35	34.70	36.14	40.93	31.33	40.14m	30.4	1.4b	5.83	2.04	1.15	
paidcontent	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
pc-quote	pch	-3.21%	34.98	36.3	-1.16	328,983	36.35	34.7	36.14	40.93	31.33	41,473,182	31.15517	1,450,732,000		0.51		
personal-wealth-biz	pch	-3.21%	34.98	36.30	-1.16	328,983	36.35	34.70	36.14	40.93	31.33		30.97		5.64	2.04	1.167	
predictwallstreet	pch	-3.21%	34.98		-1.16	328,983												
raymond-james	pch	-3.21	34.98	36.30	-1.16	328,983	36.35	34.70	34.98	40.93	31.33		30.42				1.15	
renewable-energy-world	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
screamingmedia	pch	-3.21%	$	open: 36.30	-1.16	8,248	$36.35	$34.70	$36.14	$40.93	$32.03		30.25	$1.47b	5.83%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-3.21%	last trade: 34.98		change: -1.160								p/e ratio: 30.97					
smartmoney	pch	(-3.21%)	34.98	$36.30	-1.16	328,983	$36.35	$34.70	$36.14	$40.93	$31.33			1,450,700	5.64%	$0.51		
stocknod	pch	-3.210%	34.98 usd	36.30	-1.160	328,983	36.35	34.70	36.14	40.93	32.03	40,141,528						
stockpickr	pch	-3.21%	$34.98 -1.16 | -3.21%	36.30	-1.16	328.98k	36.35	34.70	36.14	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	-3.15%	35.00		-1.14													
streetinsider-com	pch	3.21%	34.98	$36.30	-1.16	328,983	$36.35	$34.70	$36.14	$40.93	$31.33		30.42				$1.15	
thecramerreport	pch		36.32	36.07	+0.19	133802	37.02	36.02										
thestree	pch	-3.21%	$34.98	36.3	-1.16	328983	36.35	34.7	36.14	-40.93	31.33	4.0141528e7		1.457940297e9				
tickerspy	pch	-3.21%	$34.98	36.30	-1.16	328,983	36.35	34.70	36.14	40.93	31.33		31.2	1.4b	5.64%	$0.51		
tmx-quotemedia	pch	-3.21%	34.980	36.300	-1.160	328,983	36.350	34.700	36.140	40.930	31.330	40,141,528	31.20	1,404,150,649	5.645	0.510 usd	1.16	
updown	pch	-3.21%	$34.98	$36.30	-$1.16	320,535	$36.35	$34.70	$36.14	$40.93	$31.33		30.84	$1.45b				
wallstreetsurvivor	pch	-3.21%	34.98	36.30	-1.16	326,086	36.35	34.70		40.93	31.33		31.20	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	3.21%	34.98	36.30	1.16	328,883	36.35	34.70	36.14	40.93	31.33		29.97	1.40b	5.60%	2.04	1.17	
ycharts-com	pch	-3.15%	35.00		-1.14					40.93	31.33		30.17	1.40b	5.78%		1.16	
zacks	pch	(-3.21%)	34.98		-1.16	vol.  328,983	36.35	34.70		40.93	31.33		31.43	1.45 b	5.64	2.04	1.15	
advfn	dal	-2.18	8.51	8.74	-0.19	10181807	8.74	8.5										
barchart	dal	-2.18%	8.51	8.74	-0.19	10,181,807	8.74	8.50	8.70	14.54	8.50		5.52	$7.10 b			+0.63	
barrons	dal	2.18%	8.51	8.74	-0.19	10.180m	8.74	8.50				843.00 million		$7.96 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-2.184%	8.510	8.740	-0.190	10,181,807	8.740	8.500		14.54	8.50	845.330mil	5.455	7,193.757mil			1.560	
boston-com	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
bostonmerchant	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
business-insider	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
chron	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
cio-com	dal	-2.18%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651	13.73	7b				
cnn-money	dal	-2.18%	8.51	8.74	-0.19	10,179,626	8.74	8.50	8.70				13.7	$7.2b				
easystockalterts	dal	-2.17%	8.51	8.74	-0.19	10181807	8.74	8.50	8.70	14.54	8.56		13.73				0.62	
eresearch-fidelity-com	dal	-2.18%	8.5100	8.7400	-0.1900	10,181,807	8.7400	8.5000	8.7000	14.5400	8.5600	845,839,000	14.03	$7.36b				
finance-abc7-com	dal	+0.9401%	8.590 usd	8.660	+0.0800	285,255	8.670	8.500	8.510	14.54	8.560	845,838,651						
finance-abc7chicago-com	dal	+0.9401%	8.590 usd	8.660	+0.0800	285,255	8.670	8.500	8.510	14.54	8.560	845,838,651						
financial-content	dal	+0.9401%	8.590 usd	8.660	+0.0800	285,255	8.670	8.500	8.510	14.54	8.560	845,838,651						
finapps-forbes-com	dal	0.9%	$8.59	8.66	0.08	285,555	8.67	8.50	8.51	14.54	8.50	846 mil	13.9	7 bil	0.0	0.00	0.62	
finviz	dal	0.82%	8.58			32,600			8.51	-40.99%	0.94%	845.33m		7.19b			-32.01	
fool	dal	0%	$8.51	$0.00	0.00	8,100	$8.74	$8.50	$8.51	$14.54	$8.50		14.00	$7.19b				
foxbusiness	dal		$8.51		-0.19	10,189,427			$8.70									
google-finance	dal	(-2.18%)	8.51	8.74	-0.19	10.18m	8.74	8.50		14.54	8.50	845.84m	13.54	7.20b			0.63	
howthemarketworks	dal	-2.184%	8.51	8.74	-0.19	10,179,626	8.74	8.5	8.7									
hpcwire	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
insidestocks	dal	-2.18%	8.51	8.74	-0.19	10181296	8.74	8.50					price earnings ratio: 5.46					
investopedia	dal	-2.18 %	$8.51	8.74	-0.19				8.70									
investorguide	dal	-2.18%	8.51	8.74	-0.19		8.74	8.50		14.54	8.56		13.90	7.194b			0.626	
marketintellisearch	dal	-2.18 %	$8.51	$8.74	-0.19	10113.40k	$8.74	$8.50	$8.70			845.33m	0.00	7.35b	0.0 %		-32.01	
marketwatch	dal	-2.18%	$8.52	open: 8.74	-0.19	12,869	$8.74	$8.50	$8.70	$14.54	$8.50		13.41	$7.96b			0.63	
minyanville	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
msn-money	dal	-2.18%	8.51	8.74	-0.19	10.18 mil	8.74	8.50	8.70	14.54	8.56	845.84 mil	13.51	7.28 bil			0.63	
nasdaq-com	dal	2.18%	$ 8.51		0.19	10,180,207	$ 8.74	$ 8.50	$ 8.70	$ 14.54	$ 8.56	845,839,000	13.51	$ 7,198,089,890			$ 0.63	
optimum	dal	-2.18%	8.51 ( 4:15 pm edt)	8.74	-0.19	10,181,807	8.74	8.50	8.70	14.54	8.56	845.84m	13.7	7.2b			0.62	
paidcontent	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
pc-quote	dal	-2.18%	8.51	8.74	-0.19	10,181,807	8.74	8.5	8.7	14.54	8.56	864,723,772	13.80952	7,358,799,000				
personal-wealth-biz	dal	-2.18%	8.51	8.74	-0.19	10,189,427	8.74	8.50	8.70	14.54	8.56		13.90			0.00	0.626	
predictwallstreet	dal	-2.18%	8.51		-0.19	10,181,807												
raymond-james	dal	-2.18	8.51	8.74	-0.19	10,181,807	8.74	8.50	8.51	14.54	8.56		13.51				0.63	
renewable-energy-world	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
screamingmedia	dal	-2.18%	$	open: 8.74	-0.19	12,869	$8.74	$8.50	$8.70	$14.54	$8.50		13.41	$7.96b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-2.18%	last trade: 8.51		change: -0.190								p/e ratio: 13.9					
smartmoney	dal	(-2.18%)	8.51	$8.74	-0.19	10,181,807	$8.74	$8.50	$8.70	$14.54	$8.56			7,358,800	0.00%	$0.00		
stocknod	dal	-2.184%	8.510 usd	8.740	-0.1900	10,181,807	8.740	8.500	8.700	14.54	8.560	845,838,651						
stockpickr	dal	-2.18%	$8.51 -0.19 | -2.18%	8.72	-0.19	10.18m	8.74	8.50	8.70	14.54	8.56							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-2.13%	8.52		-0.18													
streetinsider-com	dal	2.18%	8.51	$8.74	-0.19	10,181,807	$8.74	$8.50	$8.70	$14.54	$8.56		13.73				$0.62	
thecramerreport	dal		8.61	8.97	-0.39	30188550	9.02	8.56										
thestree	dal	-2.18%	$8.51	8.72	-0.19	10181807	8.74	8.5	8.7	-14.54	8.56	8.45329792e8		7.282670785e9				
tickerspy	dal	-2.18%	$8.51	8.74	-0.19	10,181,076	8.74	8.50	8.70	14.54	8.56		13.8	7.3b	0.00%	$0.00		
tmx-quotemedia	dal	-2.18%	8.510	8.740	-0.190	10,189,427	8.740	8.500	8.700	14.540	8.500	845,329,792	14.00	7,193,756,530			0.62	
updown	dal	-2.18%	$8.51	$8.74	-$0.19	10,169,538	$8.74	$8.50	$8.70	$14.54	$8.56		13.68	$7.35b				
wallstreetsurvivor	dal	-2.18%	8.51	8.74	-0.19	10,179,626	8.74	8.50		14.54	8.56		14.00	$7b			0.70	
yahoo-finance	dal	2.18%	8.51	8.74	0.19	10,181,807	8.74	8.50	8.70	14.54	8.50		13.59	7.19b			0.63	
ycharts-com	dal	-2.13%	8.52		-0.18					14.54	8.56		13.52	7.11b	0.00%		0.63	
zacks	dal	(-2.18%)	8.51		-0.19	vol.  10,181,807	8.74	8.50		14.54	8.50		5.58	7.36 b	0.00	0.00	1.56	
advfn	csco	-0.90	15.43	15.56	-0.14	48320504	15.76	15.4										
barchart	csco	-0.90%	15.43	15.56	-0.14	41,271,102	15.76	15.40	15.57	25.89	14.77		10.91	$85.30 b	1.54%	$0.24	+1.27	
barrons	csco	0.90%	15.43	15.56	-0.14	48.295m	15.76	15.40				5.85 billion		$86.57 billion	1.56%	$0.06		
bloomberg	csco	-0.899%	15.430	15.560	-0.140	48,320,404	15.760	15.400		26.00	14.78	5,500.185mil	11.613	84,950.350mil	0.776	0.060 regular cash	1.330	
boston-com	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,938	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,938	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
business-insider	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,938	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
chron	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
cio-com	csco	-0.90%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916	12.05	85b	1.5	0.24		
cnn-money	csco	-0.90%	15.43	15.56	-0.14	48,321,004	15.76	15.40	15.57				12.1	$84.9b	1.56%			
easystockalterts	csco	-0.84%	15.44	15.56	-0.13	47537749	15.76	15.40	15.57	26.00	14.78		12.06				1.28	
eresearch-fidelity-com	csco	-0.90%	15.4300	15.5600	-0.1400	48,320,004	15.7600	15.4000	15.5700	26.0000	14.7800	5,500,185,000	12.26	$85.64b	1.54%	$0.060000		
finance-abc7-com	csco	-0.8992%	15.43 usd	15.56	-0.1400	50,097,393	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-0.8992%	15.43 usd	15.56	-0.1400	50,097,393	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
financial-content	csco	-0.8992%	15.43 usd	15.56	-0.1400	50,097,393	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-0.9%	$15.43	15.56	-0.14	50,097,393	15.76	15.40	15.57	26.00	14.78	5.5 bil	12.1	85 bil	1.6	0.24	1.27	
finviz	csco	-0.90%	15.43			50,014,848			15.57	-40.22%	4.82%	5.50b	12.15	84.87b		0.24	1.27	
fool	csco	-0.90%	$15.43	$15.56	-0.14	50,004,722	$15.76	$15.40	$15.57	$26.00	$14.78		12.20	$84.87b		0.24		
foxbusiness	csco		$15.43		-0.14	48,384,216			$15.57									
google-finance	csco	(-0.90%)	15.43	15.56	-0.14	48.32m	15.76	15.40		26.00	14.78	5.50b	12.12	84.87b	1.56	0.06	1.27	
howthemarketworks	csco	-0.899%	15.43	15.56	-0.14	48,270,438	15.76	15.4	15.57									
hpcwire	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,938	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
insidestocks	csco	-0.90%	15.43	15.56	-0.14	40568363	15.76	15.40					price earnings ratio: 9.41					
investopedia	csco	-0.90 %	$15.43	15.56	-0.14				15.57									
investorguide	csco	-0.90%	15.43	15.57	-0.14		15.76	15.465		26.00	14.78		12.15	84.868b			1.281	
marketintellisearch	csco	-0.9 %	$15.43	$15.56	-0.14	47928.70k	$15.76	$15.40	$15.57			5500.19m	12.26	85.64b	1.54 %		1.27	
marketwatch	csco	-0.90%	$15.47	open: 15.56	-0.14	217,000	$15.76	$15.40	$15.57	$26.00	$14.78		11.88	$86.57b	1.56%	0.06	1.30	
minyanville	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
msn-money	csco	-0.90%	15.43	15.56	-0.14	48.32 mil	15.76	15.40	15.57	26.00	14.78	5.50 bil	12.05	85.8 bil	1.54%	0.24	1.27	
nasdaq-com	csco	0.9%	$ 15.43	$ 15.56	0.14	48,173,546	$ 15.76	$ 15.40	$ 15.57	$ 26	$ 14.78	5,500,185,000	12.15	$ 84,867,854,550			$ 1.27	
optimum	csco	-0.90%	15.43 ( 3:55 pm edt)	15.56	-0.14	45,665,061	15.76	15.40	15.57	26.00	14.78	5.50b	12.1	84.9b	1.56	0.24	1.28	
paidcontent	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
pc-quote	csco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	csco	-0.90%	15.43	15.57	-0.14	48,382,248	15.76	15.40	15.57	26.00	14.78		12.15		0.77	0.12	1.281	
predictwallstreet	csco	+0.64%	15.67		+0.10	19,896,785												
raymond-james	csco	-0.90	15.43	15.56	-0.14	48,320,004	15.76	15.40	15.43	26.00	14.78		11.96				1.29	
renewable-energy-world	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
screamingmedia	csco	-0.90%	$	open: 15.56	-0.14	216,500	$15.76	$15.40	$15.57	$26.00	$14.78		11.88	$86.57b	1.56%	0.06	1.30	
scroli	csco	-0.90%	csco 15.43	15.56	-0.14	44,652,864	15.76	15.40	15.57	26.00	14.78		12.12				1.27	
simple-stock-quotes	csco	-0.90%	last trade: 15.43		change: -0.140								p/e ratio: 12.15					
smartmoney	csco	(-0.90%)	15.43	$15.56	-0.14	48,320,004	$15.76	$15.40	$15.57	$26.00	$14.78			85,637,900	1.54%	$0.06		
stocknod	csco	-0.8992%	15.43 usd	15.56	-0.1400	48,270,438	15.76	15.40	15.57	26.00	14.78	5,500,184,916						
stockpickr	csco	-0.90%	$15.43 -0.14 | -0.90%	15.56	-0.14	48.30m	15.76	15.40	15.57	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	-0.83%	15.44		-0.13													
streetinsider-com	csco	0.83%	15.44	$15.56	-0.13	47,537,749	$15.76	$15.40	$15.57	$26.00	$14.78		12.06				$1.28	
thecramerreport	csco		15.60	15.44	+0.17	87329920	15.96	15.42										
thestree	csco	-0.9%	$15.43	15.56	-0.14	48301247	15.76	15.4	15.57	-26.0	14.78	5.500184916e9		8.580288469e10				
tickerspy	csco	-0.90%	$15.43	15.56	-0.14	48,315,348	15.76	15.40	15.57	26.00	14.78		12.2	85.6b	1.54%	$0.06		
tmx-quotemedia	csco	-0.90%	15.430	15.560	-0.140	48,384,216	15.760	15.400	15.570	26.000	14.780	5,500,184,916	12.20	84,867,853,254	1.541	0.060 usd	1.28	
updown	csco	-0.90%	$15.43	$15.56	-$0.14	48,289,164	$15.76	$15.40	$15.57	$26.00	$14.78		12.08	$85.63b				
wallstreetsurvivor	csco	-0.90%	15.43	15.56	-0.14	48,267,582	15.76	15.40		24.87	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	0.90%	15.43	15.57	0.14	48,318,034	15.76	15.40	15.57	26.00	14.78		12.05	84.87b	1.50%	0.24	1.28	
ycharts-com	csco	-0.83%	15.44		-0.13					26.00	14.78		12.06	85.35b	1.51%		1.28	
zacks	csco	(-0.90%)	15.43		-0.14		15.76	15.40		26.00	14.78		10.89	85.64 b	1.54	0.24	1.43	
advfn	mako	0.99	31.63	31.51	0.31	464256	32.5	31.24										
barchart	mako	+0.99%	31.63	31.51	+0.31	465,386	32.50	31.24	31.32	35.90	9.28		0.00	$1.29 b			-1.06	
barrons	mako	0.99%	31.63	31.51	+0.31	464,056	32.50	31.24				34.35 million		$1.34 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	0.990%	31.630	31.510	0.310	464,256	32.500	31.240		35.90	9.28	40.959mil		1,295.547mil			-1.050	
boston-com	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
bostonmerchant	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
business-insider	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
chron	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
cio-com	mako	+0.99%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448		1b				
cnn-money	mako	+0.99%	31.63	31.51	+0.31	464,256	32.50	31.24	31.32				nm	$1.3b				
easystockalterts	mako	0.98%	31.63	31.51	+0.31	464256	32.50	31.24	31.32	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	0.99%	31.6300	31.5100	0.3100	464,256	32.5000	31.2400	31.3200	35.9000	9.2800	40,959,000	nm	$1.28b				
finance-abc7-com	mako	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	35.90	9.280	40,959,448						
finance-abc7chicago-com	mako	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	35.90	9.280	40,959,448						
financial-content	mako	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	35.90	9.280	40,959,448						
finapps-forbes-com	mako	0.0%	$31.63	0.00	0.00		0.00	0.00	31.63	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	0.00%	31.63			0			31.63	-11.89%	240.84%	40.96m		1.30b			-1.06	
fool	mako	0%	$31.63	$0.00	0.00	0	$32.50	$31.24	$31.63	$35.90	$9.28		0.00	$1.30b				
foxbusiness	mako		$31.63		+0.31	465,756			$31.32									
google-finance	mako	(0.99%)	31.63	31.51	+0.31	464,256.00	32.50	31.24		35.90	9.28	40.96m		1.30b			-1.06	
howthemarketworks	mako	0.99%	31.63	31.51	0.31	462,580	32.5	31.24	31.32									
hpcwire	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
insidestocks	mako	+0.99%	31.63	31.51	+0.31	465756	32.50	31.24										
investopedia	mako	+0.99 %	$31.63	31.51	+0.31				31.32									
investorguide	mako	+0.99%	31.63	31.51	+0.31		32.50	31.24		35.90	9.28			1.296b			-1.061	
marketintellisearch	mako	0.99 %	$31.63	$31.51	0.31	456.70k	$32.50	$31.24	$31.32			40.96m	0.00	1.28b	0.0 %		-1.06	
marketwatch	mako	+0.99%	$31.63	open: 31.51	+0.31	3,290	$32.50	$31.24	$31.32	$35.90	$9.28			$1.34b				
minyanville	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
msn-money	mako	+0.99%	31.63	31.51	+0.31	464,256	32.50	31.24	31.32	35.90	9.28	40.96 mil	-29.84	1.27 bil			-1.06	
nasdaq-com	mako	0.99%	$ 31.63	$ 31.51	0.31	463,756	$ 32.50	$ 31.24	$ 31.32	$ 35.90	$ 9.28	40,959,000		$ 1,295,533,170			$ -1.06	
optimum	mako	+0.99%	31.63 ( 4:30 pm edt)	31.51	+0.31	464,256	32.50	31.24	31.32	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
pc-quote	mako	0.99%	31.63	31.51	0.31	464,256	32.5	31.24	31.32	35.90	9.28	40,557,569	-29.54717	1,282,836,000				
personal-wealth-biz	mako	+0.99%	31.63	31.51		465,756	32.50	31.24	31.32	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+0.99%	31.32		+0.31	464,256												
raymond-james	mako	0.99	31.63	31.51	0.31	464,256	32.50	31.24	31.63	35.90	9.28						-1.06	
renewable-energy-world	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
screamingmedia	mako	+0.99%	$	open: 31.51	+0.31	3,290	$32.50	$31.24	$31.32	$35.90	$9.28			$1.34b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+0.99%	last trade: 31.63		change: 0.310													
smartmoney	mako	(0.99%)	31.63	$31.51	0.31	464,256	$32.50	$31.24	$31.32	$35.90	$9.28			1,282,800	0.00%	$0.00		
stocknod	mako	+0.9898%	31.63 usd	31.51	+0.3100	464,256	32.50	31.24	31.32	34.30	9.280	40,959,448						
stockpickr	mako	0.99%	$31.63 0.31 | 0.99%	31.51	0.31	464.26k	32.50	31.24	31.32	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	1.02%	31.64		+0.32													
streetinsider-com	mako	0.99%	31.63	$31.51	+0.31	464,256	$32.50	$31.24	$31.32	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.05	30.68	+0.04	572278	31.68	30.50										
thestree	mako	0.99%	$31.63	31.51	0.31	464256	32.5	31.24	31.32	-35.9	9.28	4.0959448e7		1.27179086e9				
tickerspy	mako	0.99%	$31.63	31.51	+0.31	464,256	32.50	31.24	31.32	35.90	9.28		-29.5	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	0.99%	31.630	31.510	0.310	465,756	32.500	31.240	31.320	35.900	9.280	40,959,448		1,295,547,340			-1.06	
updown	mako	0.99%	$31.63	$31.51	$0.31	460,966	$32.50	$31.24	$31.32	$35.90	$9.28			$1.28b				
wallstreetsurvivor	mako	0.99%	31.63	31.51	0.31	462,580	32.50	31.24		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	0.99%	31.63	31.51	0.31	464,256	32.50	31.24	31.32	35.90	9.28			1.30b			-1.06	
ycharts-com	mako	+1.02%	31.64		+0.32					35.90	9.28			1.29b	0.00%		-1.06	
zacks	mako	(0.99%)	31.63		0.31	vol.  464,256	32.50	31.24		35.90	9.28			1.28 b	0.00	0.00	-1.06	
advfn	zoll	-2.01	56.68	57.88	-1.16	167037	58.553	55.66										
barchart	zoll	-2.01%	56.68	57.88	-1.16	169,138	58.55	55.66	57.84	61.51	23.09		55.01	$1.23 b			+1.04	
barrons	zoll	2.01%	56.68	57.88	-1.16	167,037	58.553	55.66				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-2.006%	56.680	57.880	-1.160	167,037	58.553	55.660		61.51	23.09	21.914mil	54.500	1,242.100mil			1.040	
boston-com	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
bostonmerchant	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
business-insider	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
chron	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
cio-com	zoll	-2.01%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249	54.50	1b				
cnn-money	zoll	-2.01%	56.68	57.88	-1.16	167,037	58.55	55.66	57.84				54.5	$1.2b				
easystockalterts	zoll	-2.00%	56.68	57.88	-1.16	167037	58.55	55.66	57.84	61.51	23.09		54.50				1.04	
eresearch-fidelity-com	zoll	-2.01%	56.6800	57.8800	-1.1600	167,037	58.5530	55.6600	57.8400	61.5100	23.0900	21,914,000	55.62	$1.27b				
finance-abc7-com	zoll	-1.006%	56.11 usd	56.79	-0.5700	29,162	57.42	55.90	56.68	61.51	23.09	21,914,249						
finance-abc7chicago-com	zoll	-1.006%	56.11 usd	56.79	-0.5700	29,162	57.42	55.90	56.68	61.51	23.09	21,914,249						
financial-content	zoll	-1.006%	56.11 usd	56.79	-0.5700	29,162	57.42	55.90	56.68	61.51	23.09	21,914,249						
finapps-forbes-com	zoll	-1.0%	$56.12	56.79	-0.56	29,262	57.42	55.90	56.68	61.51	23.09	22 mil	54.0	1 bil	0.0	0.00	1.04	
finviz	zoll	-1.06%	56.08			28,944			56.68	-8.83%	142.88%	21.91m	54.50	1.24b			1.04	
fool	zoll	-1.01%	$56.11	$56.79	-0.57	29,162	$57.42	$55.90	$56.68	$61.51	$23.09		55.60	$1.23b				
foxbusiness	zoll		$56.68		-1.16	167,037			$57.84									
google-finance	zoll	(-2.01%)	56.68	57.88	-1.16	167,037.00	58.55	55.66		61.51	23.09	21.91m	54.58	1.24b			1.04	
howthemarketworks	zoll	-2.006%	56.68	57.88	-1.16	165,773	58.553	55.66	57.84									
hpcwire	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
insidestocks	zoll	-2.01%	56.68	57.88	-1.16	167000	58.55	55.66					price earnings ratio: 54.50					
investopedia	zoll	-2.01 %	$56.68	57.88	-1.16				57.84									
investorguide	zoll	-2.01%	56.68	57.88	-1.16		58.553	55.66		60.64	23.09		55.78	1.242b			1.037	
marketintellisearch	zoll	-2.01 %	$56.68	$57.88	-1.16	164.00k	$58.55	$55.66	$57.84			21.91m	55.62	1.27b	0.0 %		1.04	
marketwatch	zoll	-2.01%	$56.68	open: 57.88	-1.16	2,843	$58.55	$55.66	$57.84	$61.51	$23.09		55.67	$1.27b			1.02	
minyanville	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
msn-money	zoll	-2.01%	56.68	57.88	-1.16	167,037	58.55	55.66	57.84	61.51	23.09	21.91 mil	54.50	1.25 bil			1.04	
nasdaq-com	zoll	2.01%	$ 56.68	$ 57.88	1.16	166,937	$ 58.553	$ 55.66	$ 57.84	$ 61.51	$ 23.09	21,914,000	54.5	$ 1,242,085,520			$ 1.04	
optimum	zoll	-2.01%	56.68 ( 4:30 pm edt)	57.88	-1.16	167,037	58.55	55.66	57.84	61.51	23.09	21.91m	54.5	1.2b			1.04	
paidcontent	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
pc-quote	zoll	-2.01%	56.68	57.88	-1.16	167,037	58.553	55.66	57.84	61.51	23.09	22,362,489	55.61538	1,267,506,000				
personal-wealth-biz	zoll	-2.01%	56.68	57.88	-1.16	167,037	58.553	55.66	57.84	60.64	23.09		55.78			0.00	1.037	
predictwallstreet	zoll	-2.01%	56.68		-1.16	167,037												
raymond-james	zoll	-2.01	56.68	57.88	-1.16	167,037	58.55	55.66	56.68	61.51	23.09		52.97				1.07	
renewable-energy-world	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
screamingmedia	zoll	-2.01%	$	open: 57.88	-1.16	2,843	$58.55	$55.66	$57.84	$61.51	$23.09		55.67	$1.27b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-2.01%	last trade: 56.68		change: -1.160								p/e ratio: 55.78					
smartmoney	zoll	(-2.01%)	56.68	$57.88	-1.16	167,037	$58.55	$55.66	$57.84	$61.51	$23.09			1,267,500	0.00%	$0.00		
stocknod	zoll	-2.006%	56.68 usd	57.88	-1.160	167,037	58.55	55.66	57.84	60.64	23.07	21,914,249						
stockpickr	zoll	-2.01%	$56.68 -1.16 | -2.01%	57.88	-1.16	167.04k	58.55	55.66	57.84	61.51	23.09							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	-1.92%	56.73		-1.11													
streetinsider-com	zoll	2.01%	56.68	$57.88	-1.16	167,037	$58.55	$55.66	$57.84	$61.51	$23.09		54.50				$1.04	
thecramerreport	zoll		57.21	56.07	+0.55	167258	58.00	55.38										
thestree	zoll	-2.01%	$56.68	57.88	-1.16	167037	58.55	55.66	57.84	-61.51	23.09	2.1914249e7		1.253714185e9				
tickerspy	zoll	-2.01%	$56.68	57.88	-1.16	167,037	58.55	55.66	57.84	61.51	23.09		55.6	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-2.01%	56.680	57.880	-1.160	167,037	58.553	55.660	57.840	61.510	23.090	21,914,249	55.60	1,242,099,633			1.04	
updown	zoll	-2.01%	$56.68	$57.88	-$1.16	164,194	$58.55	$55.66	$57.84	$61.51	$23.09		54.54	$1.26b				
wallstreetsurvivor	zoll	-2.01%	56.68	57.88	-1.16	165,773	58.55	55.66		61.51	24.60		55.60	$1b			0.87	
yahoo-finance	zoll	2.01%	56.68	57.88	1.16	167,037	58.55	55.66	57.84	61.51	23.09		54.66	1.24b			1.04	
ycharts-com	zoll	-1.92%	56.73		-1.11					61.51	23.09		54.55	1.23b	0.00%		1.04	
zacks	zoll	(-2.01%)	56.68		-1.16	vol.  167,037	58.55	55.66		61.51	23.09		55.62	1.27 b	0.00	0.00	1.04	
advfn	bsrr	0.36	11.22	11.25	0.04	10967	11.28	11.13										
barchart	bsrr	+0.36%	11.22	11.25	+0.04	13,676	11.28	11.13	11.18	12.89	9.95		21.00	$156.86 m	2.16%	$0.24	+0.53	
barrons	bsrr	0.36%	11.22	11.25	+0.04	10,967	11.28	11.13				12.19 million		$155.58 million	2.14%	$0.06		
bloomberg	bsrr	0.358%	11.220	11.250	0.040	10,967	11.280	11.130		13.10	10.06	14.004mil	21.170	157.122mil	2.139	0.060 regular cash	0.530	
boston-com	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
business-insider	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
chron	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
cio-com	bsrr	+0.36%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761	21.58	157m	2.2	0.24		
cnn-money	bsrr	+0.36%	11.22	11.25	+0.04	10,967	11.28	11.13	11.18				18.7	$157.1m	2.14%			
easystockalterts	bsrr	0.36%	11.22	11.25	+0.04	10967	11.28	11.13	11.18	13.10	10.06		21.58				0.52	
eresearch-fidelity-com	bsrr	0.36%	11.2200	11.2500	0.0400	10,967	11.2800	11.1300	11.1800	13.1000	10.0600	14,004,000	21.09	$156.56m	2.15%	$0.060000		
finance-abc7-com	bsrr	0.00%	11.22 usd	11.22	+0.00	10,629	11.22	11.22	11.22	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	0.00%	11.22 usd	11.22	+0.00	10,629	11.22	11.22	11.22	13.10	10.06	14,003,761						
financial-content	bsrr	0.00%	11.22 usd	11.22	+0.00	10,629	11.22	11.22	11.22	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	0.0%	$11.22	11.22	0.00	10,629	11.22	11.22	11.22	13.10	10.06	14 mil	21.2	157 mil	2.1	0.24	0.53	
finviz	bsrr	0.00%	11.22			10,629			11.22	-13.41%	12.17%	14.00m	21.58	157.08m		0.24	0.52	
fool	bsrr	0%	$11.22	$0.00	0.00	0	$11.28	$11.13	$11.22	$13.10	$10.06		21.50	$157.12m	2.30%	0.24		
foxbusiness	bsrr		$11.22		+0.04	10,967			$11.18									
google-finance	bsrr	(0.36%)	11.22	11.25	+0.04	10,967.00	11.28	11.13		13.10	10.06	14.00m	21.65	157.12m	2.14	0.06	0.52	
howthemarketworks	bsrr	0.358%	11.22	11.25	0.04	10,300	11.28	11.13	11.18									
hpcwire	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
insidestocks	bsrr	+0.36%	11.22	11.25	+0.04	10900	11.28	11.13										
investopedia	bsrr	+0.36 %	$11.22	11.25	+0.04				11.18									
investorguide	bsrr	+0.36%	11.22	11.25	+0.04		11.28	11.13		13.10	10.06		21.92	157.1m			0.51	
marketintellisearch	bsrr	0.36 %	$11.22	$11.25	0.04	5.60k	$11.28	$11.13	$11.18			14.00m	21.50	0.16b	2.15 %		0.52	
marketwatch	bsrr	+0.36%	$11.22	open: 11.25	+0.04	758	$11.28	$11.13	$11.18	$13.10	$10.06		24.08	$155.58m	2.14%	0.06	0.47	
minyanville	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
msn-money	bsrr	+0.36%	11.22	11.25	+0.04	10,967	11.28	11.13	11.18	13.10	10.06	14.00 mil	22.00	155.86 mil	2.16%	0.24	0.52	
nasdaq-com	bsrr	0.36%	$ 11.22	$ 11.25	0.04	10,967	$ 11.28	$ 11.13	$ 11.18	$ 13.10	$ 10.06	14,004,000	21.17	$ 157,124,880	2.15 %	$0.240000	$ 0.53	
optimum	bsrr	+0.36%	11.22 ( 4:30 pm edt)	11.25	+0.04	10,967	11.28	11.13	11.18	13.10	10.06	14.00m	21.6	157.1m	2.14	0.24	0.52	
paidcontent	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
pc-quote	bsrr	0.36%	11.22	11.25	0.04	10,967	11.28	11.13	11.18	13.10	10.06	13,954,073	21.92157	156,565,000		0.06		
personal-wealth-biz	bsrr	+0.36%	11.22	11.25		10,967	11.28	11.13	11.18	13.10	10.06		21.92		1.61	0.18	0.51	
predictwallstreet	bsrr	+0.36%	11.22		+0.04	10,967												
raymond-james	bsrr	0.36	11.22	11.25	0.04	10,967	11.28	11.13	11.22	13.10	10.06		21.17				0.53	
renewable-energy-world	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
screamingmedia	bsrr	+0.36%	$	open: 11.25	+0.04	758	$11.28	$11.13	$11.18	$13.10	$10.06		24.08	$155.58m	2.14%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+0.36%	last trade: 11.22		change: 0.040								p/e ratio: 21.92					
smartmoney	bsrr	(0.36%)	11.22	$11.25	0.04	10,967	$11.28	$11.13	$11.18	$13.10	$10.06			156,600	2.15%	$0.06		
stocknod	bsrr	+0.3578%	11.22 usd	11.25	+0.0400	10,967	11.28	11.13	11.18	13.10	10.06	14,003,761						
stockpickr	bsrr	0.36%	$11.22 0.04 | 0.36%	11.25	0.04	10.97k	11.28	11.13	11.18	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	0.81%	11.27		+0.09													
streetinsider-com	bsrr	0.36%	11.22	$11.25	+0.04	10,967	$11.28	$11.13	$11.18	$13.10	$10.06		21.58				$0.52	
thecramerreport	bsrr		11.13	11.17	+0.10	7978	11.18	11.0201										
thestree	bsrr	0.36%	$11.22	11.25	0.04	10967	11.28	11.13	11.18	-13.1	10.06	1.4003761e7		1.5586186e8				
tickerspy	bsrr	0.36%	$11.22	11.25	+0.04	10,967	11.28	11.13	11.18	13.10	10.06		21.9	156.3m	2.15%	$0.06		
tmx-quotemedia	bsrr	0.36%	11.220	11.250	0.040	10,967	11.280	11.130	11.180	13.100	10.060	14,003,761	21.50	157,122,198	2.139	0.060 usd	0.52	
updown	bsrr	0.36%	$11.22	$11.25	$0.04	10,209	$11.28	$11.13	$11.18	$13.10	$10.06		21.66	$157m				
wallstreetsurvivor	bsrr	0.36%	11.22	11.25	0.04	10,300	11.28	11.13		13.10	10.06		21.50	$157m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	0.36%	11.22	11.25	0.04	10,967	11.28	11.13	11.18	13.10	10.06		22.00	157.11m	2.20%	0.24	0.51	
ycharts-com	bsrr	+0.81%	11.27		+0.09					13.10	10.06		22.10	157.55m	2.18%		0.51	
zacks	bsrr	(0.36%)	11.22		0.04	vol.  10,967	11.28	11.13		13.10	10.06		21.09	156.57 m	2.15	0.24	.53	
advfn	pby	0.90	11.21	11.16	0.1	859471	11.24	10.98										
barchart	pby	+0.90%	11.21	11.16	+0.10	859,471	11.24	10.98	11.11	15.88	8.36		19.60	$589.98 m	1.07%	$0.12	+0.70	
barrons	pby	0.90%	11.21	11.16	+0.10	796,883	11.24	10.98				53.16 million		$608.91 million	1.07%	$0.03		
bloomberg	pby	0.900%	11.210	11.160	0.100	859,471	11.240	10.980		15.96	8.44	52.674mil	20.759	590.474mil	1.071	0.030 regular cash	0.540	
boston-com	pby	+0.9001%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823						
bostonmerchant	pby	+0.9001%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823						
business-insider	pby	+0.9001%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823						
chron	pby	+0.9001%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823						
cio-com	pby	+0.90%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823	16.01	590m	1	0.12		
cnn-money	pby	+0.90%	11.21	11.16	+0.10	799,999	11.24	10.98	11.11				16.0	$590.5m	1.07%			
easystockalterts	pby	0.90%	11.21	11.16	+0.10	799999	11.24	10.98	11.11	15.96	8.44		16.01				0.70	
eresearch-fidelity-com	pby	0.90%	11.2100	11.1600	0.1000	799,999	11.2400	10.9800	11.1100	15.9600	8.4400	52,674,000	15.87	$585.21m	1.08%	$0.030000		
finance-abc7-com	pby	0.00%	11.21 usd	11.16	+0.00	859,471	11.24	10.98	11.21	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	0.00%	11.21 usd	11.16	+0.00	859,471	11.24	10.98	11.21	15.96	8.440	52,673,823						
financial-content	pby	0.00%	11.21 usd	11.16	+0.00	859,471	11.24	10.98	11.21	15.96	8.440	52,673,823						
finapps-forbes-com	pby	0.0%	$11.21	0.00	0.00		0.00	0.00	11.21	15.96	8.44	53 mil	16.0	590 mil	1.1	0.12	0.70	
finviz	pby	0.90%	11.21			859,500			11.11	-29.41%	34.20%	52.67m	16.01	590.43m		0.12	0.70	
fool	pby	+0.90%	$11.21	$0.00	0.10	796,778	$11.24	$10.98	$11.11	$15.96	$8.44		16.00	$590.47m	1.40%	0.12		
foxbusiness	pby		$11.21		+0.10	859,471			$11.11									
google-finance	pby	(0.90%)	11.21	11.16	+0.10	799,999.00	11.24	10.98		15.96	8.44	52.67m	15.98	590.47m	1.07	0.03	0.70	
howthemarketworks	pby	0.9%	11.21	11.16	0.1	796,883	11.24	10.98	11.11									
hpcwire	pby	+0.9001%	11.21 usd	11.16	+0.1000	859,471	11.24	10.98	11.11	15.96	8.440	52,673,823						
insidestocks	pby	+0.90%	11.21	11.16	+0.10	796883	11.24	10.98					price earnings ratio: 16.49					
investopedia	pby	+0.90 %	$11.21	11.16	+0.10				11.11									
investorguide	pby	+0.90%	11.21	11.16	+0.10		11.24	10.98		15.96	8.44		16.01	590.5m			0.694	
marketintellisearch	pby	0.9 %	$11.21	$11.16	0.10	792.60k	$11.24	$10.98	$11.11			52.67m	15.87	0.59b	1.08 %		0.70	
marketwatch	pby	+0.90%	$11.21	open: 11.16	+0.10	62,693	$11.24	$10.98	$11.11	$15.96	$8.44		16.05	$608.91m	1.07%	0.03	0.70	
minyanville	pby	+0.9001%	11.21 usd	11.16	+0.1000	799,999	11.24	10.98	11.11	15.96	8.440	52,673,823						
msn-money	pby	+0.90%	11.21	11.16	+0.10	799,999	11.24	10.98	11.11	15.96	8.44	52.67 mil	15.79	588.37 mil	1.07%	0.12	0.70	
nasdaq-com	pby	0.9%	$ 11.21		0.10	797,291	$ 11.24	$ 10.98	$ 11.11	$ 15.96	$ 8.44	52,653,000	16.01	$ 590,240,130	1.08 %	$0.120000	$ 0.70	
optimum	pby	+0.90%	11.21 ( 4:15 pm edt)	11.16	+0.10	797,491	11.24	10.98	11.11	15.96	8.44	52.67m	16.0	590.5m	1.07	0.12	0.70	
paidcontent	pby	+0.9001%	11.21 usd	11.16	+0.1000	799,999	11.24	10.98	11.11	15.96	8.440	52,673,823						
pc-quote	pby	0.90%	11.21	11.16	0.10	859,471	11.24	10.98	11.11	15.96	8.44	52,204,112	15.64789	585,208,000		0.03		
personal-wealth-biz	pby	+0.90%	11.21	11.16		859,471	11.24	10.98	11.11	15.96	8.44		16.01		1.08	0.12	0.694	
predictwallstreet	pby	+0.90%	11.21		+0.10	799,999												
raymond-james	pby	0.90	11.21	11.16	0.10	799,999	11.24	10.98	11.21	15.96	8.44		15.79				0.71	
renewable-energy-world	pby	+0.9001%	11.21 usd	11.16	+0.1000	799,999	11.24	10.98	11.11	15.96	8.440	52,673,823						
screamingmedia	pby	+0.90%	$	open: 11.16	+0.10	62,693	$11.24	$10.98	$11.11	$15.96	$8.44		16.05	$608.91m	1.07%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	+0.90%	last trade: 11.21		change: 0.100								p/e ratio: 16.01					
stocknod	pby	+0.9001%	11.21 usd	11.16	+0.1000	799,999	11.24	10.98	11.11	15.96	8.440	52,673,823						
stockpickr	pby	0.90%	$11.21 0.10 | 0.90%	11.16	0.10	800.00k	11.24	10.98	11.11	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	0.99%	11.22		+0.11													
streetinsider-com	pby	0.90%	11.21	$11.16	+0.10	799,999	$11.24	$10.98	$11.11	$15.96	$8.44		16.01				$0.70	
thecramerreport	pby		11.24	11.19	-0.02	84320	11.31	11.13										
thestree	pby	0.9%	$11.21	11.16	0.1	797491	11.24	10.98	11.11	-15.96	8.44	5.2673823e7		5.88366603e8				
tickerspy	pby	0.90%	$11.21	11.16	+0.10	799,999	11.24	10.98	11.11	15.96	8.44		15.6	584.7m	1.08%	$0.03		
tmx-quotemedia	pby	0.90%	11.210	11.160	0.100	859,471	11.240	10.980	11.110	15.960	8.440	52,673,823	15.90	590,473,556	1.080	0.030 usd	0.70	
updown	pby	0.90%	$11.21	$11.16	$0.10	796,678	$11.24	$10.98	$11.11	$15.96	$8.44		15.82	$585m				
wallstreetsurvivor	pby	0.90%	11.21	11.16	0.10	796,883	11.24	10.98		15.96	8.82		15.90	$585m	1.10%	0.12 -	0.69	
yahoo-finance	pby	0.90%	11.21	11.16	0.10	799,999	11.24	10.98	11.11	15.96	8.44		16.15	590.46m	1.10%	0.12	0.69	
ycharts-com	pby	+0.99%	11.22		+0.11					15.96	8.44		16.26	590.51m	1.09%		0.69	
zacks	pby	(0.90%)	11.21		0.10	vol.  859,471	11.24	10.98		15.96	8.44		19.49	585.21 m	1.08	0.12	.57	
advfn	dar	-5.67	16.8	17.89	-1.01	1689964	17.94	16.75										
barchart	dar	-5.67%	16.80	17.89	-1.01	1,689,964	17.94	16.75	17.81	19.62	7.21		19.40	$1.96 b			+0.83	
barrons	dar	5.67%	16.80	17.89	-1.01	1.683m	17.94	16.75				83.24 million		$1.40 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-5.671%	16.800	17.890	-1.010	1,689,964	17.940	16.750		19.62	7.21	116.997mil	18.064	1,965.551mil			0.930	
boston-com	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
bostonmerchant	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
business-insider	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
chron	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
cio-com	dar	-5.67%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063	20.24	2b				
cnn-money	dar	-5.67%	16.80	17.89	-1.01	1,684,563	17.94	16.75	17.81				20.2	$2.0b				
easystockalterts	dar	-5.65%	16.80	17.89	-1.01	1689964	17.94	16.75	17.81	19.62	7.21		20.24				0.83	
eresearch-fidelity-com	dar	-5.67%	16.8000	17.8900	-1.0100	1,689,964	17.9400	16.7500	17.8100	19.6190	7.2100	116,997,000	21.46	$2.08b				
finance-abc7-com	dar	+0.7143%	16.92 usd	17.25	+0.1200	125,716	17.25	16.83	16.80	19.62	7.210	116,997,063						
finance-abc7chicago-com	dar	+0.7143%	16.92 usd	17.25	+0.1200	125,716	17.25	16.83	16.80	19.62	7.210	116,997,063						
financial-content	dar	+0.7143%	16.92 usd	17.25	+0.1200	125,716	17.25	16.83	16.80	19.62	7.210	116,997,063						
finapps-forbes-com	dar	0.7%	$16.92	17.25	0.12	125,916	17.25	16.83	16.80	19.61	7.21	117 mil	20.4	2 bil	0.0	0.00	0.83	
finviz	dar	2.68%	17.25			200			16.80	-12.08%	139.25%	117.00m	20.49	1.97b			0.82	
fool	dar	0%	$16.80	$0.00	0.00	0	$17.94	$16.75	$16.80	$19.62	$7.21		21.50	$1.97b				
foxbusiness	dar		$16.80		-1.01	1,689,964			$17.81									
google-finance	dar	(-5.67%)	16.80	17.89	-1.01	1.69m	17.94	16.75		19.62	7.21	117.00m	20.50	1.97b			0.82	
howthemarketworks	dar	-5.671%	16.8	17.89	-1.01	1,683,212	17.94	16.75	17.81									
hpcwire	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
insidestocks	dar	-5.67%	16.80	17.89	-1.01	1683212	17.94	16.75					price earnings ratio: 18.06					
investopedia	dar																	
investorguide	dar	-5.67%	16.80	17.89	-1.01		17.94	16.75		19.10	7.00		20.15	1.966b			0.884	
marketintellisearch	dar	-5.67 %	$16.80	$17.89	-1.01	1676.70k	$17.94	$16.75	$17.81			117.00m	21.72	2.08b	0.0 %		0.82	
marketwatch	dar	-5.67%	$16.80	open: 17.89	-1.01	6,752	$17.94	$16.75	$17.81	$19.62	$7.21		23.12	$1.40b			0.73	
minyanville	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
msn-money	dar	-5.67%	16.80	17.89	-1.01	1.69 mil	17.94	16.75	17.81	19.62	7.21	117.00 mil	20.49	2.06 bil			0.82	
nasdaq-com	dar	5.67%	$ 16.80		1.01	1,688,464	$ 17.94	$ 16.75	$ 17.81	$ 19.619	$ 7.21	116,997,000	20.24	$ 1,965,549,600			$ 0.83	
optimum	dar	-5.67%	16.80 ( 4:15 pm edt)	17.89	-1.01	1,689,964	17.94	16.75	17.81	19.62	7.21	117.00m	20.2	2.0b			0.83	
paidcontent	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
pc-quote	dar	-5.67%	16.8	17.89	-1.01	1,689,964	17.94	16.75	17.81	19.62	7.21	124,030,750	21.71951	2,083,717,000				
personal-wealth-biz	dar	-5.67%	16.80	17.89	-1.01	1,689,964	17.94	16.75	17.81	19.10	7.00		20.15			0.00	0.884	
predictwallstreet	dar	-5.67%	16.80		-1.01	1,689,964												
raymond-james	dar	-5.67	16.80	17.89	-1.01	1,689,964	17.94	16.75	16.80	19.62	7.21		20.24				0.83	
renewable-energy-world	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
screamingmedia	dar	-5.67%	$	open: 17.89	-1.01	6,752	$17.94	$16.75	$17.81	$19.62	$7.21		23.12	$1.40b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-5.67%	last trade: 16.80		change: -1.010								p/e ratio: 20.15					
smartmoney	dar	(-5.67%)	16.80	$17.89	-1.01	1,689,964	$17.94	$16.75	$17.81	$19.62	$7.21			2,083,700	0.00%	$0.00		
stocknod	dar	-5.671%	16.80 usd	17.89	-1.010	1,689,964	17.94	16.75	17.81	18.91	7.210	116,997,063						
stockpickr	dar	-5.67%	$16.80 -1.01 | -5.67%	17.89	-1.01	1.69m	17.94	16.75	17.81	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	-5.73%	16.79		-1.02													
streetinsider-com	dar	5.67%	16.80	$17.89	-1.01	1,689,964	$17.94	$16.75	$17.81	$19.62	$7.21		20.24				$0.83	
thecramerreport	dar		17.65	17.40	+0.25	1422401	17.78	17.15										
thestree	dar	-5.67%	$16.8	17.89	-1.01	1689964	17.94	16.75	17.81	-19.62	7.21	1.16997063e8		2.064998162e9				
tickerspy	dar	-5.67%	$16.80	17.89	-1.01	1,689,964	17.94	16.75	17.81	19.62	7.21		21.7	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-5.67%	16.800	17.890	-1.010	1,689,964	17.940	16.750	17.810	19.619	7.210	116,997,063	21.50	1,965,550,658			0.83	
updown	dar	-5.67%	$16.80	$17.89	-$1.01	1,683,112	$17.94	$16.75	$17.81	$19.62	$7.21		20.08	$2.08b				
wallstreetsurvivor	dar	-5.67%	16.80	17.89	-1.01	1,683,212	17.94	16.75		19.62	7.21		21.50	$2b			0.53	
yahoo-finance	dar	5.67%	16.80	17.89	1.01	1,689,964	17.94	16.75	17.81	19.62	7.21		19.00	1.97b			0.88	
ycharts-com	dar	-5.73%	16.79		-1.02					19.62	7.21		20.48	1.96b	0.00%		0.82	
zacks	dar	(-5.67%)	16.80		-1.01	vol.  1,689,964	17.94	16.75		19.62	7.21		19.57	2.08 b	0.00	0.00	.91	
advfn	vci	-0.85	30.16	30.45	-0.26	431505	30.76	30.111										
barchart	vci	-0.85%	30.16	30.45	-0.26	431,505	30.76	30.11	30.42	37.44	25.70		14.77	$1.53 b			+1.61	
barrons	vci	0.85%	30.16	30.45	-0.26	431,505	30.76	30.111				48.25 million		51.96 million	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-0.855%	30.160	30.450	-0.260	431,505	30.760	30.111		37.44	25.70	49.135mil	14.712	1,481.913mil			2.050	
boston-com	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
bostonmerchant	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
business-insider	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
chron	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
cio-com	vci	-0.85%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044	18.50	1b				
cnn-money	vci	-0.85%today&rsquo;s change	30.16data as of 4:02pm et	30.39	-0.26	430,205	30.76	30.11	30.42				18.5	$1.5b				
easystockalterts	vci	-0.85%	30.16	30.45	-0.26	431505	30.76	30.11	30.42	37.44	25.70		18.50				1.63	
eresearch-fidelity-com	vci	-0.85%	30.1600	30.4500	-0.2600	431,505	30.7600	30.1110	30.4200	37.4400	25.7000	49,135,000	18.89	$1.49b				
finance-abc7-com	vci	-0.8547%	30.16 usd	30.45	-0.2600	436,114	30.76	30.11	30.42	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-0.8547%	30.16 usd	30.45	-0.2600	436,114	30.76	30.11	30.42	37.44	25.70	49,135,044						
financial-content	vci	-0.8547%	30.16 usd	30.45	-0.2600	436,114	30.76	30.11	30.42	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-0.9%	$30.16	30.45	-0.26	436,114	30.76	30.11	30.42	37.44	25.70	49 mil	18.7	1 bil	0.0	0.00	1.61	
finviz	vci	-0.85%	30.16			433,774			30.42	-19.44%	17.35%	49.14m	18.73	1.48b			1.61	
fool	vci	-0.85%	$30.16	$30.45	-0.26	433,774	$30.76	$30.11	$30.42	$37.44	$25.70		18.60	$1.48b				
foxbusiness	vci		$30.16		-0.26	433,774			$30.42									
google-finance	vci	(-0.85%)	30.16	30.45	-0.26	431,505.00	30.76	30.11		37.44	25.70	49.14m	18.70	1.48b			1.61	
howthemarketworks	vci	-0.855%	30.16	30.45	-0.26	431,505	30.76	30.111	30.42									
hpcwire	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
insidestocks	vci	-0.85%	30.16	30.45	-0.26	431505	30.76	30.11					price earnings ratio: 14.71					
investopedia	vci	-0.85 %	$30.16	30.45	-0.26				30.42									
investorguide	vci	-0.85%	30.16	30.45	-0.26		30.76	30.111		38.43	25.70		18.84	1.482b			1.615	
marketintellisearch	vci	-0.85 %	$30.16	$30.45	-0.26	446.90k	$30.76	$30.11	$30.42			49.14m	18.89	1.49b	0.0 %		1.61	
marketwatch	vci	-0.85%	$30.16	open: 30.45	-0.26	3,569	$30.76	$30.11	$30.42	$37.44	$25.70		18.73	$1.52b			1.61	
minyanville	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
msn-money	vci	-0.85%	30.16	30.45	-0.26	431,505	30.76	30.11	30.42	37.44	25.70	49.14 mil	19.21	1.49 bil			1.61	
nasdaq-com	vci	0.85%	$ 30.16		0.26	431,305	$ 30.76	$ 30.111	$ 30.42	$ 37.44	$ 25.70	49,135,000	18.73	$ 1,481,911,600			$ 1.61	
optimum	vci	-0.85%	30.16 ( 4:02 pm edt)	30.45	-0.26	422,705	30.76	30.11	30.42	37.44	25.70	49.14m	18.5	1.5b			1.63	
paidcontent	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
pc-quote	vci	-0.85%	30.16	30.45	-0.26	433,774	30.76	30.111	30.42	37.44	25.70	49,558,574	19.3758	1,494,687,000				
personal-wealth-biz	vci	-0.85%	30.16	30.45	-0.26	433,774	30.76	30.111	30.42	38.43	25.70		18.84			0.00	1.615	
predictwallstreet	vci	-0.85%	30.16		-0.26	431,505												
raymond-james	vci	-0.85	30.16	30.45	-0.26	431,505	30.76	30.11	30.16	37.44	25.70		17.64				1.71	
renewable-energy-world	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
screamingmedia	vci	-0.85%	$	open: 30.45	-0.26	3,569	$30.76	$30.11	$30.42	$37.44	$25.70		18.73	$1.52b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-0.85%	last trade: 30.16		change: -0.260								p/e ratio: 18.84					
smartmoney	vci	(-0.85%)	30.16	$30.45	-0.26	431,505	$30.76	$30.11	$30.42	$37.44	$25.70			1,494,700	0.00%	$0.00		
stocknod	vci	-0.8547%	30.16 usd	30.45	-0.2600	431,505	30.76	30.11	30.42	37.44	25.70	49,135,044						
stockpickr	vci	-0.85%	$30.16 -0.26 | -0.85%	30.45	-0.26	431.51k	30.76	30.11	30.42	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	-0.85%	30.16		-0.26													
streetinsider-com	vci	0.85%	30.16	$30.45	-0.26	422,705	$30.76	$30.11	$30.42	$37.44	$25.70		18.50				$1.63	
thecramerreport	vci		30.27	29.88	+0.22	282709	30.60	29.88										
thestree	vci	-0.85%	$30.16	30.45	-0.26	431505	30.76	30.11	30.42	-37.44	25.7	4.9135044e7		1.487317782e9				
tickerspy	vci	-0.85%	$30.16	30.45	-0.26	431,505	30.76	30.11	30.42	37.44	25.70		19.4	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	-0.85%	30.160	30.450	-0.260	433,774	30.760	30.111	30.420	37.440	25.700	49,135,044	18.70	1,481,912,927			1.63	
updown	vci	-0.85%	$30.16	$30.45	-$0.26	430,205	$30.76	$30.11	$30.42	$37.44	$25.70		17.82	$1.49b				
wallstreetsurvivor	vci	-0.85%	30.16	30.45	-0.26	431,505	30.76	30.11		37.44	25.70		18.70	$1b			7.42	
yahoo-finance	vci	0.85%	30.16	30.45	0.26	431,505	30.76	30.11	30.42	37.44	25.70		18.67	1.48b			1.62	
ycharts-com	vci	-0.85%	30.16		-0.26					37.44	25.70		19.21	1.53b	0.00%		1.57	
zacks	vci	(-0.85%)	30.16		-0.26	vol.  431,505	30.76	30.11		37.44	25.70		14.84	1.49 b	0.00	0.00	2.05	
advfn	kirk	-2.24	11.37	11.62	-0.26	292839	11.62	11.3										
barchart	kirk	-2.24%	11.37	11.62	-0.26	294,276	11.62	11.30	11.63	18.70	10.62		10.64	$226.49 m			+1.12	
barrons	kirk	2.24%	11.37	11.62	-0.26	292,839	11.62	11.30				20.58 million		$242.60 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-2.236%	11.370	11.620	-0.260	292,839	11.620	11.300		18.70	10.62	19.918mil	10.152	226.466mil			1.120	
boston-com	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
bostonmerchant	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
business-insider	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
chron	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
cio-com	kirk	-2.24%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819	10.24	226m				
cnn-money	kirk	-2.24%	11.37	11.62	-0.26	292,839	11.62	11.30	11.63				10.2	$226.5m				
easystockalterts	kirk	-2.24%	11.37	11.62	-0.26	292839	11.62	11.30	11.63	18.70	10.62		10.24				1.11	
eresearch-fidelity-com	kirk	-2.24%	11.3700	11.6200	-0.2600	292,839	11.6200	11.3000	11.6300	18.7000	10.6200	19,918,000	10.38	$231.65m				
finance-abc7-com	kirk	+0.7916%	11.46 usd	11.40	+0.0900	65,451	11.47	11.40	11.37	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	+0.7916%	11.46 usd	11.40	+0.0900	65,451	11.47	11.40	11.37	18.70	10.62	19,917,819						
financial-content	kirk	+0.7916%	11.46 usd	11.40	+0.0900	65,451	11.47	11.40	11.37	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	0.8%	$11.46	11.40	0.09	65,451	11.47	11.40	11.37	18.70	10.62	20 mil	10.2	228 mil	0.0	0.00	1.12	
finviz	kirk	0.70%	11.45			64,151			11.37	-38.77%	7.82%	19.92m	10.15	226.49m			1.12	
fool	kirk	+0.88%	$11.47	$11.40	0.10	17,329	$11.47	$11.40	$11.37	$18.70	$10.62		10.50	$228.46m				
foxbusiness	kirk		$11.37		-0.26	292,839			$11.63									
google-finance	kirk	(-2.24%)	11.37	11.62	-0.26	292,839.00	11.62	11.30		18.70	10.62	19.92m	10.13	226.47m			1.12	
howthemarketworks	kirk	-2.236%	11.37	11.62	-0.26	291,859	11.62	11.3	11.63									
hpcwire	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
insidestocks	kirk	-2.24%	11.37	11.62	-0.26	292800	11.62	11.30					price earnings ratio: 10.53					
investopedia	kirk	-2.24 %	$11.37	11.62	-0.26				11.63									
investorguide	kirk	-2.24%	11.37	11.59	-0.26		11.62	11.30		22.30	10.62		10.49	226.5m			1.109	
marketintellisearch	kirk	-2.24 %	$11.37	$11.59	-0.26	289.30k	$11.62	$11.30	$11.63			19.92m	10.38	0.23b	0.0 %		1.12	
marketwatch	kirk	-2.24%	$11.37	open: 11.62	-0.26	7,864	$11.62	$11.30	$11.63	$18.70	$10.62		10.18	$242.60m			1.12	
minyanville	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
msn-money	kirk	-2.24%	11.37	11.62	-0.26	292,839	11.62	11.30	11.63	18.70	10.62	19.92 mil	10.24	228.86 mil			1.12	
nasdaq-com	kirk	2.24%	$ 11.37	$ 11.62	0.26	292,839	$ 11.62	$ 11.30	$ 11.63	$ 18.70	$ 10.62	19,918,000	10.15	$ 226,467,660			$ 1.12	
optimum	kirk	-2.24%	11.37 ( 4:30 pm edt)	11.62	-0.26	292,839	11.62	11.30	11.63	18.70	10.62	19.92m	10.2	226.5m			1.11	
paidcontent	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
pc-quote	kirk	-2.24%	11.37	11.62	-0.26	292,839	11.62	11.3	11.63	18.70	10.62	20,373,465	10.47748	231,646,000				
personal-wealth-biz	kirk	-2.24%	11.37	11.59	-0.26	292,839	11.62	11.30	11.63	22.30	10.62		10.49			0.00	1.109	
predictwallstreet	kirk	-2.24%	11.63		-0.26	292,839												
raymond-james	kirk	-2.24	11.37	11.62	-0.26	292,839	11.62	11.30	11.37	18.70	10.62		9.89				1.15	
renewable-energy-world	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
screamingmedia	kirk	-2.24%	$	open: 11.62	-0.26	7,864	$11.62	$11.30	$11.63	$18.70	$10.62		10.18	$242.60m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-2.24%	last trade: 11.37		change: -0.260								p/e ratio: 10.49					
smartmoney	kirk	(-2.24%)	11.37	$11.62	-0.26	292,839	$11.62	$11.30	$11.63	$18.70	$10.62			231,600	0.00%	$0.00		
stocknod	kirk	-2.236%	11.37 usd	11.62	-0.2600	292,839	11.62	11.30	11.63	18.70	10.62	19,917,819						
stockpickr	kirk	-2.24%	$11.37 -0.26 | -2.24%	11.62	-0.26	292.84k	11.62	11.30	11.63	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	-2.06%	11.39		-0.24													
streetinsider-com	kirk	2.24%	11.37	$11.62	-0.26	292,839	$11.62	$11.30	$11.63	$18.70	$10.62		10.24				$1.11	
thecramerreport	kirk		11.49	11.91	-0.39	185803	11.95	11.41										
thestree	kirk	-2.24%	$11.37	11.62	-0.26	292839	11.62	11.3	11.63	-18.7	10.62	1.9917819e7		2.2885574e8				
tickerspy	kirk	-2.24%	$11.37	11.62	-0.26	292,839	11.62	11.30	11.63	18.70	10.62		10.5	231.6m	0.00%	$0.00		
tmx-quotemedia	kirk	-2.24%	11.370	11.620	-0.260	292,839	11.620	11.300	11.630	18.700	10.620	19,917,819	10.50	226,465,602			1.11	
updown	kirk	-2.24%	$11.37	$11.62	-$0.26	284,975	$11.62	$11.30	$11.63	$18.70	$10.62		10.02	$232m				
wallstreetsurvivor	kirk	-2.24%	11.37	11.62	-0.26	291,859	11.62	11.30		18.47	10.62		10.50	$232m			1.28	
yahoo-finance	kirk	2.24%	11.37	11.59	0.26	292,839	11.62	11.30	11.63	18.70	10.62		10.25	226.46m			1.11	
ycharts-com	kirk	-2.06%	11.39		-0.24					18.70	10.62		10.26	226.89m	0.00%		1.11	
zacks	kirk	(-2.24%)	11.37		-0.26	vol.  292,839	11.62	11.30		18.70	10.62		10.77	231.65 m	0.00	0.00	1.08	
advfn	bamm	-1.92	3.06	3.11	-0.06	70794	3.19	3.0										
barchart	bamm	-1.92%	3.06	3.11	-0.06	70,794	3.19	3.00	3.12	6.87	3.00		14.13	$48.16 m	6.15%	$0.20	+0.23	
barrons	bamm	1.92%	3.06	3.11	-0.06	70,794	3.19	3.00				15.62 million		$52.89 million	6.54%	$0.05		
bloomberg	bamm	-1.923%	3.060	3.110	-0.060	70,794	3.190	3.000		7.07	3.00	15.741mil	13.304	48.167mil	4.902	0.050 regular cash	0.230	
boston-com	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
bostonmerchant	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
business-insider	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
chron	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
cio-com	bamm	-1.92%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910	13.91	48m	6	0.2		
cnn-money	bamm	-1.92%today&rsquo;s change	3.06data as of 3:59pm et	3.11	-0.06	70,794	3.19	3.00	3.12				13.9	$48.2m	6.54%			
easystockalterts	bamm	-1.93%	3.06	3.11	-0.06	70794	3.19	3.00	3.12	7.07	3.11		13.91				0.22	
eresearch-fidelity-com	bamm	-1.92%	3.0600	3.1100	-0.0600	70,794	3.1900	3.0000	3.1200	7.0700	3.1100	15,741,000	13.57	$49.11m	6.41%	$0.050000		
finance-abc7-com	bamm	+1.961%	3.120 usd	3.080	+0.0600	800	3.140	3.080	3.060	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	+1.961%	3.120 usd	3.080	+0.0600	800	3.140	3.080	3.060	7.070	3.150	15,740,910						
financial-content	bamm	+1.961%	3.120 usd	3.080	+0.0600	800	3.140	3.080	3.060	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	2.0%	$3.12	3.08	0.06	800	3.14	3.08	3.06	7.07	3.00	16 mil		49 mil	6.4	0.20		
finviz	bamm	1.96%	3.12			800			3.06	-54.59%	4.00%	15.74m	13.91	48.16m		0.20	0.22	
fool	bamm	+2.61%	$3.14	$3.08	0.08	700	$3.14	$3.08	$3.06	$7.07	$3.00		14.20	$49.43m	3.10%	0.20		
foxbusiness	bamm		$3.06		-0.06	70,794			$3.12									
google-finance	bamm	(-1.92%)	3.06	3.11	-0.06	70,794.00	3.19	3.00		7.07	3.00	15.74m	13.70	48.17m	6.54	0.05	0.22	
howthemarketworks	bamm	-1.923%	3.06	3.11	-0.06	70,794	3.19	3	3.12									
hpcwire	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
insidestocks	bamm	-1.92%	3.06	3.11	-0.06	70700	3.19	3.00										
investopedia	bamm	-1.92 %	$3.06	3.11	-0.06				3.12									
investorguide	bamm	-1.92%	3.06	3.12	-0.06		3.19	3.00		7.36	3.11		14.25	48.2m			0.219	
marketintellisearch	bamm	-1.92 %	$3.06	$3.12	-0.06	70.20k	$3.19	$3.00	$3.12			15.74m	14.18	0.05b	6.41 %		0.22	
marketwatch	bamm	-1.92%	$3.06	open: 3.11	-0.06	70,794	$3.19	$3.00	$3.12	$7.07	$3.00		13.30	$52.89m	6.54%	0.05	0.23	
minyanville	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
msn-money	bamm	-1.92%	3.06	3.11	-0.06	70,794	3.19	3.00	3.12	7.07	3.11	15.74 mil	13.91	51.16 mil	6.15%	0.20	0.22	
nasdaq-com	bamm	1.92%	$ 3.06	$ 3.11	0.06	70,794	$ 3.19	$ 3	$ 3.12	$ 7.07	$ 3.11	15,741,000	13.3	$ 48,167,460	6.41 %	$0.200000	$ 0.23	
optimum	bamm	-1.92%	3.06 ( 4:30 pm edt)	3.11	-0.06	70,794	3.19	3.00	3.12	7.07	3.11	15.74m	13.9	48.2m	6.54	0.20	0.22	
paidcontent	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
pc-quote	bamm	-1.92%	3.06	3.11	-0.06	70,794	3.19	3.0	3.12	7.07	3.11	16,049,641	14.18182	49,112,000		0.05		
personal-wealth-biz	bamm	-1.92%	3.06	3.12	-0.06	70,794	3.19	3.00	3.12	7.36	3.11		14.25		6.41	0.20	0.219	
predictwallstreet	bamm	-1.92%	3.06		-0.06	70,794												
raymond-james	bamm	-1.92	3.06	3.11	-0.06	70,794	3.19	3.00	3.06	7.07	3.11		13.30				0.23	
renewable-energy-world	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
screamingmedia	bamm	-1.92%	$	open: 3.11	-0.06	70,794	$3.19	$3.00	$3.12	$7.07	$3.00		13.30	$52.89m	6.54%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-1.92%	last trade: 3.06		change: -0.060								p/e ratio: 14.25					
smartmoney	bamm	(-1.92%)	3.06	$3.11	-0.06	70,794	$3.19	$3.00	$3.12	$7.07	$3.11			49,100	6.41%	$0.05		
stocknod	bamm	-1.923%	3.060 usd	3.110	-0.0600	70,794	3.190	3.000	3.120	7.070	3.110	15,740,910						
stockpickr	bamm	-1.92%	$3.06 -0.06 | -1.92%	3.11	-0.06	70.79k	3.19	3.00	3.12	7.07	3.11							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-1.76%	3.06		-0.06													
streetinsider-com	bamm	1.92%	3.06	$3.11	-0.06	70,794	$3.19	$3.00	$3.12	$7.07	$3.11		13.91				$0.22	
thecramerreport	bamm		3.25	3.32	-0.09	87402	3.375	3.17										
thestree	bamm	-1.92%	$3.06	3.11	-0.06	70794	3.19	3.0	3.12	-7.07	3.11	1.574091e7		5.1157958e7				
tickerspy	bamm	-1.92%	$3.06	3.11	-0.06	70,794	3.19	3.00	3.12	7.07	3.11		14.2	49.1m	6.41%	$0.05		
tmx-quotemedia	bamm	-1.92%	3.060	3.110	-0.060	70,794	3.190	3.000	3.120	7.070	3.000	15,740,910	14.20	48,167,185	6.536	0.050 usd	0.22	
updown	bamm	-1.92%	$3.06	$3.11	-$0.06	70,794	$3.19	$3.00	$3.12	$7.07	$3.11		14.20	$49m				
wallstreetsurvivor	bamm	-1.92%	3.06	3.11	-0.06	70,794	3.19	3.00										
yahoo-finance	bamm	1.92%	3.06	3.12	0.06	70,794	3.19	3.00	3.12	7.07	3.00		13.97	48.16m	6.20%	0.20	0.22	
ycharts-com	bamm	-1.76%	3.06		-0.06					7.07	3.11		13.93	48.24m	6.01%		0.22	
zacks	bamm	(-1.92%)	3.06		-0.06	vol.  70,794	3.19	3.00		7.07	3.00		13.56	49.11 m	6.41	0.20	.23	
advfn	fast	-0.75	34.24	34.72	-0.26	2030580	34.93	34.12										
barchart	fast	-0.75%	34.24	34.72	-0.26	1,650,863	34.93	34.12	34.50	36.80	21.88		30.92	$10.10 b	0.75%	$0.26	+1.02	
barrons	fast	0.75%	34.24	34.72	-0.26	2.019m	34.93	34.12				294.86 million		$10.80 billion	1.52%	$0.13		
bloomberg	fast	-0.754%	34.240	34.720	-0.260	2,030,580	34.930	34.120		36.80	22.14	294.861mil	32.150	10,096.060mil	2.338	0.130 regular cash	1.065	
boston-com	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
bostonmerchant	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
business-insider	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
chron	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
cio-com	fast	-0.75%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424	34.94	10b	1.4	0.52		
cnn-money	fast	-0.75%	34.24	34.72	-0.26	2,020,323	34.93	34.12	34.50				34.9	$10.1b	1.52%			
easystockalterts	fast	-0.75%	34.24	34.72	-0.26	2030280	34.93	34.12	34.50	69.75	30.93		34.94				0.98	
eresearch-fidelity-com	fast	-0.75%	34.2400	34.7200	-0.2600	2,030,580	34.9300	34.1200	34.5000	36.8000	22.3200	294,861,000	32.39	$10.17b	1.51%	$0.130000		
finance-abc7-com	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,057,907	34.93	34.12	34.50	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,057,907	34.93	34.12	34.50	69.75	30.93	294,861,424						
financial-content	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,057,907	34.93	34.12	34.50	69.75	30.93	294,861,424						
finapps-forbes-com	fast	-0.8%	$34.24	34.72	-0.26	2,057,907	34.93	34.12	34.50	36.80	22.32	295 mil	32.2	10 bil	1.5	0.52	1.07	
finviz	fast	-0.75%	34.24			2,057,407			34.50	-6.96%	55.22%	294.86m	34.94	10.10b		0.52	0.98	
fool	fast	-0.75%	$34.24	$34.72	-0.26	2,057,907	$34.93	$34.12	$34.50	$36.80	$22.32		35.20	$10.10b	1.90%	0.52		
foxbusiness	fast		$34.24		-0.26	2,051,757			$34.50									
google-finance	fast	(-0.75%)	34.24	34.72	-0.26	2.03m	34.93	34.12		36.80	22.32	295.10m	32.23	10.10b	1.52	0.13	1.06	
howthemarketworks	fast	-0.754%	34.24	34.72	-0.26	2,030,280	34.93	34.12	34.5									
hpcwire	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
insidestocks	fast	-0.75%	34.24	34.72	-0.26	1591705	34.93	34.12					price earnings ratio: 32.15					
investopedia	fast	-0.84 %	$34.21	34.72	-0.29				34.50									
investorguide	fast	-0.75%	34.24	34.59	-0.26		34.93	34.13		34.875	22.32		35.20	10.096b			0.98	
marketintellisearch	fast	-0.64 %	$34.28	$34.72	-0.22	2003.10k	$34.93	$34.12	$34.50			294.86m	35.20	10.17b	1.51 %		0.98	
marketwatch	fast	-0.75%	$34.25	open: 34.72	-0.26	33,123	$34.93	$34.12	$34.50	$36.80	$22.32		35.02	$10.80b	1.52%	0.13	0.98	
minyanville	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
msn-money	fast	-0.75%	34.24	34.72	-0.26	2.03 mil	34.93	34.12	34.50	36.80	22.32	294.86 mil	32.00	10.17 bil	1.51%	0.52	1.06	
nasdaq-com	fast	0.75%	$ 34.24	$ 34.72	0.26	2,026,621	$ 34.93	$ 34.12	$ 34.50	$ 36.80	$ 22.32	294,861,000	30.71	$ 10,096,040,640			$ 1.12	
optimum	fast	-0.72%	34.25 ( 4:00 pm edt)	34.72	-0.25	1,968,430	34.93	34.12	34.50	69.75	30.93	294.86m	34.9	10.1b	1.52	0.52	0.98	
paidcontent	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
pc-quote	fast	-0.75%	34.24	34.72	-0.26	2,051,757	34.93	34.12	34.5	36.80	22.32	297,339,807	32.24299	10,180,915,000		0.13		
personal-wealth-biz	fast	-0.75%	34.24	34.59	-0.26	2,051,257	34.93	34.12	34.50	34.875	22.32		35.20		1.71	0.59	0.98	
predictwallstreet	fast	-0.52%	34.32		-0.18	820,717												
raymond-james	fast	-0.75	34.24	34.72	-0.26	2,030,580	34.93	34.12	34.24	36.80	22.32		32.15				1.07	
renewable-energy-world	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
screamingmedia	fast	-0.75%	$	open: 34.72	-0.26	33,123	$34.93	$34.12	$34.50	$36.80	$22.32		35.02	$10.80b	1.52%	0.13	0.98	
scroli	fast	-0.75%	fast 34.24	34.72	-0.26	1,706,654	34.93	34.12	34.50	36.80	22.32		32.23				1.06	
simple-stock-quotes	fast	-0.75%	last trade: 34.24		change: -0.260								p/e ratio: 35.2					
smartmoney	fast	(-0.75%)	34.24	$34.72	-0.26	2,030,580	$34.93	$34.12	$34.50	$36.80	$22.32			10,172,700	1.51%	$0.13		
stocknod	fast	-0.7536%	34.24 usd	34.72	-0.2600	2,030,280	34.93	34.12	34.50	69.75	30.93	294,861,424						
stockpickr	fast	-0.75%	$34.24 -0.26 | -0.75%	34.72	-0.26	2.02m	34.93	34.12	34.50	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	-0.67%	34.27		-0.23													
streetinsider-com	fast	0.75%	34.24	$34.72	-0.26	2,030,280	$34.93	$34.12	$34.50	$69.75	$30.93		34.94				$0.98	
thecramerreport	fast		34.48	35.85	-1.52	5131385	35.99	34.40										
thestree	fast	-0.75%	$34.24	34.72	-0.26	2020323	34.93	34.12	34.5	-36.8	22.32	2.94861424e8		1.01668219e10				
tickerspy	fast	-0.75%	$34.24	34.72	-0.26	2,024,680	34.93	34.12	34.50	36.80	22.32		32.2	10.1b	1.51%	$0.13		
tmx-quotemedia	fast	-0.75%	34.240	34.720	-0.260	2,051,757	34.930	34.120	34.500	36.800	22.320	294,861,424	35.20	10,096,055,158	1.507	0.130 usd	0.98	
updown	fast	-0.75%	$34.24	$34.72	-$0.26	2,017,945	$34.93	$34.12	$34.50	$36.80	$22.32		35.22	$10.17b				
wallstreetsurvivor	fast	-0.75%	34.24	34.72	-0.26	2,030,280	34.93	34.12		36.80	22.32		35.20	$10b	1.50%	0.62 -	0.90	
yahoo-finance	fast	0.75%	34.24	34.59	0.26	2,030,080	34.93	34.12	34.50	36.80	22.32		34.94	10.10b	1.50%	0.52	0.98	
ycharts-com	fast	-0.67%	34.27		-0.23					36.80	22.32		32.18	10.11b	1.61%		1.06	
zacks	fast	(-0.75%)	34.24		-0.26	vol.  2,030,580	34.93	34.12		36.80	22.32		30.94	10.17 b	0.75	0.26	1.12	
advfn	kerx	-0.61	4.9	4.96	-0.03	908770	5.05	4.83										
barchart	kerx	-0.61%	4.90	4.96	-0.03	908,770	5.05	4.83	4.93	5.91	3.40		0.00	$301.60 m			-0.38	
barrons	kerx	0.61%	4.90	4.96	-0.03	908,770	5.05	4.83				58.99 million		$341.25 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-0.609%	4.900	4.960	-0.030	908,770	5.050	4.830		5.91	3.40	69.079mil		338.490mil			-0.380	
boston-com	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
bostonmerchant	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
business-insider	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
chron	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
cio-com	kerx	-0.61%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487		338m				
cnn-money	kerx	-0.61%	4.90	4.96	-0.03	904,081	5.05	4.83	4.93				nm	$338.5m				
easystockalterts	kerx	-0.60%	4.90	4.96	-0.03	908770	5.05	4.83	4.93	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	-0.61%	4.9000	4.9600	-0.0300	908,770	5.0500	4.8300	4.9300	5.9100	3.4000	69,079,000	nm	$340.56m				
finance-abc7-com	kerx	0.00%	4.900 usd		+0.00	0	4.900	4.900	4.900	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	0.00%	4.900 usd		+0.00	0	4.900	4.900	4.900	5.910	3.400	69,079,487						
financial-content	kerx	0.00%	4.900 usd		+0.00	0	4.900	4.900	4.900	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	0.0%	$4.90	0.00	0.00		0.00	0.00	4.90	5.91	3.40	69 mil		338 mil	0.0	0.00	-0.38	
finviz	kerx	0.00%	4.90			0			4.90	-17.09%	44.12%	69.08m		338.49m			-0.38	
fool	kerx	0%	$4.90	$0.00	0.00	908,770	$5.05	$4.83	$4.90	$5.91	$3.40		0.00	$338.49m				
foxbusiness	kerx		$4.90		-0.03	909,047			$4.93									
google-finance	kerx	(-0.61%)	4.90	4.96	-0.03	908,770.00	5.05	4.83		5.91	3.40	69.08m		338.49m			-0.38	
howthemarketworks	kerx	-0.609%	4.9	4.96	-0.03	905,581	5.05	4.83	4.93									
hpcwire	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
insidestocks	kerx	-0.61%	4.90	4.96	-0.03	908947	5.05	4.83										
investopedia	kerx	-0.61 %	$4.90	4.96	-0.03				4.93									
investorguide	kerx	-0.61%	4.90	4.93	-0.03		5.05	4.855		5.91	3.03			338.5m			-0.371	
marketintellisearch	kerx	-0.61 %	$4.90	$4.93	-0.03	888.90k	$4.98	$4.83	$4.93			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-0.61%	$4.90	open: 4.96	-0.03	16,022	$5.05	$4.83	$4.93	$5.91	$3.40			$341.25m				
minyanville	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
msn-money	kerx	-0.61%	4.90	4.96	-0.03	908,770	5.05	4.83	4.93	5.91	3.40	69.08 mil	-13.24	332.96 mil			-0.38	
nasdaq-com	kerx	0.61%	$ 4.90	$ 4.96	0.03	906,370	$ 5.05	$ 4.83	$ 4.93	$ 5.91	$ 3.40	69,079,000		$ 338,487,100			$ -0.38	
optimum	kerx	-0.61%	4.90 ( 4:30 pm edt)	4.96	-0.03	908,770	5.05	4.83	4.93	5.91	3.40	69.08m		338.5m			-0.37	
paidcontent	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
pc-quote	kerx	-0.61%	4.9	4.96	-0.03	908,770	5.05	4.83	4.93	5.91	3.40	69,501,939	-13.32432	340,560,000				
personal-wealth-biz	kerx	-0.61%	4.90	4.93	-0.03	909,047	5.05	4.83	4.93	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	-0.61%	4.93		-0.03	908,770												
raymond-james	kerx	-0.61	4.90	4.96	-0.03	908,770	5.05	4.83	4.90	5.91	3.40						-0.38	
renewable-energy-world	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
screamingmedia	kerx	-0.61%	$	open: 4.96	-0.03	16,022	$5.05	$4.83	$4.93	$5.91	$3.40			$341.25m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-0.61%	last trade: 4.90		change: -0.030													
smartmoney	kerx	(-0.61%)	4.90	$4.96	-0.03	908,770	$5.05	$4.83	$4.93	$5.91	$3.40			340,600	0.00%	$0.00		
stocknod	kerx	-0.6085%	4.900 usd	4.960	-0.0300	908,770	5.050	4.830	4.930	5.910	3.400	69,079,487						
stockpickr	kerx	-0.61%	$4.90 -0.03 | -0.61%	4.96	-0.03	908.77k	5.05	4.83	4.93	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	-0.61%	4.90		-0.03													
streetinsider-com	kerx	0.61%	4.90	$4.96	-0.03	908,770	$5.05	$4.83	$4.93	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.82	4.86	-0.06	493663	4.8908	4.805										
thestree	kerx	-0.61%	$4.9	4.96	-0.03	908770	5.05	4.83	4.93	-5.91	3.4	6.9079487e7		3.32963127e8				
tickerspy	kerx	-0.61%	$4.90	4.96	-0.03	895,271	5.05	4.83	4.93	5.91	3.40		-13.3	303.4m	0.00%	$0.00		
tmx-quotemedia	kerx	-0.61%	4.900	4.960	-0.030	909,047	5.050	4.830	4.930	5.910	3.400	69,079,487		338,489,486			-0.37	
updown	kerx	-0.61%	$4.90	$4.96	-$0.03	892,748	$5.05	$4.83	$4.93	$5.91	$3.40			$341m				
wallstreetsurvivor	kerx	-0.61%	4.90	4.96	-0.03	905,581	5.05	4.83		5.91	3.48			$341m			-0.34	
yahoo-finance	kerx	0.61%	4.90	4.93	0.03	908,770	5.05	4.83	4.93	5.91	3.40			338.49m			-0.37	
ycharts-com	kerx	-0.61%	4.90		-0.03					5.91	3.40			301.60m	0.00%		-0.37	
zacks	kerx	(-0.61%)	4.90		-0.03	vol.  908,770	5.05	4.83		5.91	3.40			340.56 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
bostonmerchant	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
business-insider	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
chron	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
cio-com	nal	-0.73%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	52.51	+0.00	388380	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	0.00%	12.30 cad		+0.00	30	12.30	12.30	12.30	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	0.00%	12.30 cad		+0.00	30	12.30	12.30	12.30	13.66	8.420	48,607,327						
financial-content	nal	0.00%	12.30 cad		+0.00	30	12.30	12.30	12.30	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(-0.73%)	12.30	12.36	-0.09	12,994.00	12.37	12.28		13.66	8.42	48.51m	36.84	596.66m	2.60	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	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	-1.84 %	$23.49	$24.09	-0.44	3821.70k	$24.51	$23.43	$23.93			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-0.73%	$12.30	open: 12.36	-0.09	12,994	$12.37	$12.29	$12.39	$13.66	$8.42		34.26	$600.30m	2.60%	0.08	0.36	
minyanville	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	13.66	8.420	48,607,327						
screamingmedia	nal	-0.73%	$	open: 12.36	-0.09	12,994	$12.37	$12.29	$12.39	$13.66	$8.42		34.26	$600.30m	2.60%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-0.7264%	12.30 cad	12.36	-0.0900	12,994	12.37	12.28	12.39	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	$52.51		388,380	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9		1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(-0.73%)	12.30		-0.09	vol.  12,994	12.37	12.28		13.66	8.42							
advfn	fdx	-1.26	93.06	94.46	-1.19	2827597	94.98	92.78										
barchart	fdx	-1.26%	93.06	94.46	-1.19	2,827,597	94.98	92.78	94.25	98.66	72.90		19.12	$29.38 b	0.55%	$0.52	+4.57	
barrons	fdx	1.26%	93.06	94.46	-1.19	2.825m	94.98	92.78				317.00 million		$30.80 billion	0.56%	$0.13		
bloomberg	fdx	-1.263%	93.060	94.460	-1.190	2,827,597	94.980	92.780		98.66	73.26	317.027mil	18.247	29,502.540mil	0.527	0.130 regular cash	5.100	
boston-com	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
bostonmerchant	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
business-insider	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
chron	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
cio-com	fdx	-1.26%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943	20.36	29b	0.5	0.52		
cnn-money	fdx	-1.26%today&rsquo;s change	93.06data as of 4:01pm et	94.46	-1.19	2,800,269	94.98	92.78	94.25				20.4	$29.4b	0.56%			
easystockalterts	fdx	-1.26%	93.06	94.46	-1.19	2825497	94.98	92.78	94.25	98.66	73.26		20.36				4.57	
eresearch-fidelity-com	fdx	-1.26%	93.0600	94.4600	-1.1900	2,827,597	94.9800	92.7800	94.2500	98.6600	73.2600	317,027,000	20.62	$29.88b	0.55%	$0.130000		
finance-abc7-com	fdx	0.00%	93.06 usd		+0.00	0	93.06	93.06	93.06	98.66	73.26	317,027,077						
finance-abc7chicago-com	fdx	0.00%	93.06 usd		+0.00	0	93.06	93.06	93.06	98.66	73.26	317,027,077						
financial-content	fdx	0.00%	93.06 usd		+0.00	0	93.06	93.06	93.06	98.66	73.26	317,027,077						
finapps-forbes-com	fdx	0.0%	$93.06	0.00	0.00		0.00	0.00	93.06	98.66	73.26	317 mil	20.4	30 bil	0.6	0.52	4.57	
finviz	fdx	0.00%	93.06			0			93.06	-5.68%	27.75%	315.66m	20.32	29.38b		0.52	4.58	
fool	fdx	0%	$93.06	$0.00	0.00	2,802,569	$94.98	$92.78	$93.06	$98.66	$73.26		20.60	$29.38b	0.50%	0.52		
foxbusiness	fdx		$93.06		-1.19	2,827,597			$94.25									
google-finance	fdx	(-1.26%)	93.06	94.46	-1.19	2.83m	94.98	92.78		98.66	73.26	317.00m	20.34	29.50b	0.56	0.13	4.58	
howthemarketworks	fdx	-1.263%	93.06	94.46	-1.19	2,825,213	94.98	92.78	94.25									
hpcwire	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
insidestocks	fdx	-1.26%	93.06	94.46	-1.19	2825213	94.98	92.78					price earnings ratio: 18.91					
investopedia	fdx	-1.26 %	$93.06	94.46	-1.19				94.25									
investorguide	fdx	-1.26%	93.06	94.46	-1.19		94.90	93.34		98.66	73.26		20.62	29.593b			4.57	
marketintellisearch	fdx	-1.26 %	$93.06	$94.46	-1.19	2786.50k	$94.98	$92.78	$94.25			315.66m	20.58	29.75b	0.55 %		4.58	
marketwatch	fdx	-1.26%	$92.90	open: 94.46	-1.19	28,306	$94.98	$92.78	$94.25	$98.66	$73.26		33.97	$30.80b	0.56%	0.13	2.74	
minyanville	fdx	-1.263%	93.06 usd	94.46	-1.190	2,825,497	94.98	92.78	94.25	98.66	73.26	315,657,943						
msn-money	fdx	-1.26%	93.06	94.46	-1.19	2.83 mil	94.98	92.78	94.25	98.66	73.26	315.66 mil	20.36	29.7 bil	0.55%	0.52	4.58	
nasdaq-com	fdx	1.26%	$ 93.06		1.19	2,821,397	$ 94.98	$ 92.78	$ 94.25	$ 98.66	$ 73.26	317,027,000	20.36	$ 29,502,532,620	0.55 %	$0.520000	$ 4.57	
optimum	fdx	-1.26%	93.06 ( 4:15 pm edt)	94.46	-1.19	2,825,497	94.98	92.78	94.25	98.66	73.26	315.66m	20.4	29.4b	0.56	0.52	4.57	
paidcontent	fdx	-1.263%	93.06 usd	94.46	-1.190	2,825,497	94.98	92.78	94.25	98.66	73.26	315,657,943						
pc-quote	fdx	-1.26%	93.06	94.46	-1.19	2,827,597	94.98	92.78	94.25	98.66	73.26	321,080,969	20.62363	29,879,795,000		0.13		
personal-wealth-biz	fdx	-1.26%	93.06	94.46	-1.19	2,827,597	94.98	92.78	94.25	98.66	73.26		20.62		0.52	0.49	4.57	
predictwallstreet	fdx	-1.26%	93.06		-1.19	2,825,497												
raymond-james	fdx	-1.26	93.06	94.46	-1.19	2,825,497	94.98	92.78	93.06	98.66	73.26		20.36				4.57	
renewable-energy-world	fdx	-1.263%	93.06 usd	94.46	-1.190	2,825,497	94.98	92.78	94.25	98.66	73.26	315,657,943						
screamingmedia	fdx	-1.26%	$	open: 94.46	-1.19	28,306	$94.98	$92.78	$94.25	$98.66	$73.26		33.97	$30.80b	0.56%	0.13	2.74	
scroli	fdx	-1.26%	fdx 93.06	94.46	-1.19	2,428,763	94.98	92.78	94.25	98.66	73.26		20.34				4.58	
simple-stock-quotes	fdx	-1.26%	last trade: 93.06		change: -1.190								p/e ratio: 20.62					
smartmoney	fdx	(-1.26%)	93.06	$94.46	-1.19	2,827,597	$94.98	$92.78	$94.25	$98.66	$73.26			29,879,800	0.55%	$0.13		
stocknod	fdx	-1.263%	93.06 usd	94.46	-1.190	2,827,597	94.98	92.78	94.25	98.66	73.26	315,657,943						
stockpickr	fdx	-1.26%	$93.06 -1.19 | -1.26%	94.46	-1.19	2.83m	94.98	92.78	94.25	98.66	73.26							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-1.22%	93.10		-1.15													
streetinsider-com	fdx	1.26%	93.06	$94.46	-1.19	2,825,497	$94.98	$92.78	$94.25	$98.66	$73.26		20.36				$4.57	
thecramerreport	fdx		95.08		0.00	0												
thestree	fdx	-1.26%	$93.06	94.46	-1.19	2825497	94.98	92.78	94.25	-98.66	73.26	3.15657943e8		2.9697099277e10				
tickerspy	fdx	-1.26%	$93.06	94.46	-1.19	2,825,497	94.98	92.78	94.25	98.66	73.26		20.6	29.7b	0.55%	$0.13		
tmx-quotemedia	fdx	-1.26%	93.060	94.460	-1.190	2,827,597	94.980	92.780	94.250	98.660	73.260	317,027,077	20.60	29,502,539,786	0.552	0.130 usd	4.57	
updown	fdx	-1.26%	$93.06	$94.46	-$1.19	2,798,991	$94.98	$92.78	$94.25	$98.66	$73.26		20.44	$29.88b			4.61	
wallstreetsurvivor	fdx	-1.26%	93.06	94.46	-1.19	2,825,213	94.98	92.78		98.66	77.25		20.60	$30b	0.60%	0.48 -	4.57	
yahoo-finance	fdx	1.26%	93.06	94.46	1.19	2,825,497	94.98	92.78	94.25	98.66	73.26		20.36	29.59b	0.60%	0.52	4.57	
ycharts-com	fdx	-1.22%	93.10		-1.15					98.59	73.26		20.37	29.39b	0.61%		4.57	
zacks	fdx	(-1.26%)	93.06		-1.19	vol.  2,827,597	94.98	92.78		98.66	73.26		19.16	29.75 b	0.55	0.52	4.92	
advfn	tsra	-1.57	15.64	15.98	-0.25	287703	16.09	15.59										
barchart	tsra	-1.57%	15.64	15.97	-0.25	287,703	16.09	15.59	15.89	23.18	14.96		12.08	$798.27 m			+1.17	
barrons	tsra	1.57%	15.64	15.98	-0.25	285,103	16.09	15.59				50.45 million		$821.47 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-1.573%	15.640	15.980	-0.250	287,703	16.090	15.590		23.18	14.96	51.118mil	10.427	799.483mil			1.500	
boston-com	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
bostonmerchant	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
business-insider	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
chron	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
cio-com	tsra	-1.57%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822	13.37	799m				
easystockalterts	tsra	-1.56%	15.64	15.98	-0.25	287703	16.09	15.59	15.89	23.18	14.96		13.37				1.17	
eresearch-fidelity-com	tsra	-1.57%	15.6400	15.9800	-0.2500	287,703	16.0900	15.5900	15.8900	23.1799	14.9610	51,118,000	13.58	$812.27m				
finance-abc7-com	tsra	-0.0639%	15.63 usd	15.71	-0.0100	56,854	15.88	15.59	15.64	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-0.0639%	15.63 usd	15.71	-0.0100	56,854	15.88	15.59	15.64	23.18	14.96	51,117,822						
financial-content	tsra	-0.0639%	15.63 usd	15.71	-0.0100	56,854	15.88	15.59	15.64	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-0.1%	$15.63	15.71	-0.01	56,854	15.88	15.59	15.64	23.17	14.96	51 mil	13.4	799 mil	0.0	0.00	1.17	
finviz	tsra	0.38%	15.70			53,854			15.64	-32.27%	4.95%	51.12m	13.48	799.52m			1.16	
fool	tsra	+0.32%	$15.69	$15.71	0.05	53,954	$15.88	$15.67	$15.64	$23.18	$14.96		13.60	$802.04m				
foxbusiness	tsra		$15.64		-0.25	287,703			$15.89									
google-finance	tsra	(-1.57%)	15.64	15.98	-0.25	287,703.00	16.09	15.59		23.18	14.96	51.12m	13.50	799.48m			1.16	
howthemarketworks	tsra	-1.573%	15.64	15.98	-0.25	281,478	16.09	15.59	15.89									
hpcwire	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
insidestocks	tsra	-1.57%	15.64	15.97	-0.25	287700	16.09	15.59					price earnings ratio: 11.94					
investopedia	tsra	-1.57 %	$15.64	15.98	-0.25				15.89									
investorguide	tsra	-1.57%	15.64	15.98	-0.25		16.09	15.59		23.18	14.96		13.72	799.5m			1.158	
marketintellisearch	tsra	-1.57 %	$15.64	$15.98	-0.25	279.90k	$16.09	$15.59	$15.89			51.12m	13.70	0.81b	0.0 %		1.16	
marketwatch	tsra	-1.57%	$15.69	open: 15.98	-0.25	7,175	$16.09	$15.59	$15.89	$23.18	$14.96		13.65	$821.47m			1.15	
minyanville	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
msn-money	tsra	-1.57%	15.64	15.98	-0.25	287,703	16.09	15.59	15.89	23.18	14.96	51.12 mil	13.37	808.68 mil			1.16	
nasdaq-com	tsra	1.57%	$ 15.64	$ 15.98	0.25	287,703	$ 16.09	$ 15.59	$ 15.89	$ 23.1799	$ 14.961	51,118,000	13.37	$ 799,485,520			$ 1.17	
optimum	tsra	-1.57%	15.64 ( 4:30 pm edt)	15.98	-0.25	287,703	16.09	15.59	15.89	23.18	14.96	51.12m	13.4	799.5m			1.17	
paidcontent	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
pc-quote	tsra	-1.57%	15.64	15.98	-0.25	287,703	16.09	15.59	15.89	23.18	14.96	51,935,102	13.5812	812,265,000				
personal-wealth-biz	tsra	-1.57%	15.64	15.98	-0.25	287,703	16.09	15.59	15.89	23.18	14.96		13.72			0.00	1.158	
predictwallstreet	tsra	-1.57%	15.89		-0.25	287,703												
raymond-james	tsra	-1.57	15.64	15.98	-0.25	287,703	16.09	15.59	15.64	23.18	14.96		13.37				1.17	
renewable-energy-world	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
screamingmedia	tsra	-1.57%	$	open: 15.98	-0.25	7,175	$16.09	$15.59	$15.89	$23.18	$14.96		13.65	$821.47m			1.15	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-1.57%	last trade: 15.64		change: -0.250								p/e ratio: 13.72					
smartmoney	tsra	(-1.57%)	15.64	$15.98	-0.25	287,703	$16.09	$15.59	$15.89	$23.18	$14.96			812,300	0.00%	$0.00		
stocknod	tsra	-1.573%	15.64 usd	15.98	-0.2500	287,703	16.09	15.59	15.89	23.18	14.96	51,117,822						
stockpickr	tsra	-1.57%	$15.64 -0.25 | -1.57%	15.98	-0.25	287.70k	16.09	15.59	15.89	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	-1.51%	15.65		-0.24													
streetinsider-com	tsra	1.57%	15.64	$15.98	-0.25	287,703	$16.09	$15.59	$15.89	$23.18	$14.96		13.37				$1.17	
thecramerreport	tsra		15.82	15.96	-0.40	518719	16.20	15.78										
thestree	tsra	-1.57%	$15.64	15.98	-0.25	287703	16.09	15.59	15.89	-23.18	14.96	5.1117822e7		8.08683944e8				
tickerspy	tsra	-1.57%	$15.64	15.98	-0.25	287,703	16.09	15.59	15.89	23.18	14.96		13.6	811.6m	0.00%	$0.00		
tmx-quotemedia	tsra	-1.57%	15.640	15.980	-0.250	287,703	16.090	15.590	15.890	23.180	14.961	51,117,822	13.60	799,482,736			1.17	
updown	tsra	-1.57%	$15.64	$15.98	-$0.25	280,528	$16.09	$15.59	$15.89	$23.18	$14.96		13.62	$812m				
wallstreetsurvivor	tsra	-1.57%	15.64	15.98	-0.25	281,478	16.09	15.59		23.18	14.96		13.60	$812m			1.14	
yahoo-finance	tsra	1.57%	15.64	15.98	0.25	287,703	16.09	15.59	15.89	23.18	14.96		13.51	799.47m			1.16	
ycharts-com	tsra	-1.51%	15.65		-0.24					23.18	14.96		13.49	798.78m	0.00%		1.16	
zacks	tsra	(-1.57%)	15.64		-0.25	vol.  287,703	16.09	15.59		23.18	14.96		12.13	812.27 m	0.00	0.00	1.31	
advfn	afce	-2.80	16.33	16.76	-0.47	77072	16.85	16.32										
barchart	afce	-2.80%	16.33	16.76	-0.47	82,980	16.85	16.32	16.80	17.57	8.62		18.82	$419.84 m			+0.95	
barrons	afce	2.80%	16.33	16.76	-0.47	77,072	16.85	16.32				25.50 million		$413.49 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-2.798%	16.330	16.760	-0.470	77,072	16.850	16.320		17.57	8.62	24.760mil	18.144	404.338mil		12.000 special cash	0.900	
boston-com	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
bostonmerchant	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
business-insider	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
chron	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
cio-com	afce	-2.80%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413	17.37	404m				
cnn-money	afce	-2.80%	16.33	16.76	-0.47	77,072	16.85	16.32	16.80				17.4	$404.3m				
easystockalterts	afce	-2.80%	16.33	16.76	-0.47	77072	16.85	16.32	16.80	17.57	8.62		17.37				0.94	
eresearch-fidelity-com	afce	-2.80%	16.3300	16.7600	-0.4700	77,072	16.8500	16.3200	16.8000	17.5700	8.6200	24,760,000	17.68	$415.97m				
finance-abc7-com	afce	+1.408%	16.56 usd	16.35	+0.2300	25,920	16.56	16.35	16.33	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	+1.408%	16.56 usd	16.35	+0.2300	25,920	16.56	16.35	16.33	17.57	8.620	24,760,413						
financial-content	afce	+1.408%	16.56 usd	16.35	+0.2300	25,920	16.56	16.35	16.33	17.57	8.620	24,760,413						
finapps-forbes-com	afce	1.4%	$16.56	16.35	0.23	25,920	16.56	16.35	16.33	17.57	8.62	25 mil	17.4	410 mil	0.0	0.00	0.95	
finviz	afce	1.41%	16.56			24,809			16.33	-5.75%	92.11%	24.76m	17.19	404.33m			0.95	
fool	afce	0%	$16.33	$0.00	0.00	0	$16.85	$16.32	$16.33	$17.57	$8.62		17.90	$404.34m				
foxbusiness	afce		$16.33		-0.47	77,072			$16.80									
google-finance	afce	(-2.80%)	16.33	16.76	-0.47	77,072.00	16.85	16.32		17.57	8.62	24.76m	17.21	404.34m			0.95	
howthemarketworks	afce	-2.798%	16.33	16.76	-0.47	75,470	16.85	16.32	16.8									
hpcwire	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
insidestocks	afce	-2.80%	16.33	16.76	-0.47	77000	16.85	16.32					price earnings ratio: 18.35					
investopedia	afce	-2.80 %	$16.33	16.76	-0.47				16.80									
investorguide	afce	-2.80%	16.33	16.76	-0.47		16.85	16.32		16.11	8.56		17.68	404.3m			0.95	
marketintellisearch	afce	-2.8 %	$16.33	$16.76	-0.47	74.70k	$16.85	$16.32	$16.80			24.76m	17.68	0.42b	0.0 %		0.95	
marketwatch	afce	-2.80%	$16.33	open: 16.76	-0.47	1,541	$16.85	$16.32	$16.80	$17.57	$8.62		17.34	$413.49m			0.94	
minyanville	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
msn-money	afce	-2.80%	16.33	16.76	-0.47	77,072	16.85	16.32	16.80	17.57	8.62	24.76 mil	17.19	414.74 mil			0.95	
nasdaq-com	afce	2.8%	$ 16.33	$ 16.76	0.47	77,072	$ 16.85	$ 16.32	$ 16.80	$ 17.57	$ 8.62	24,760,000	17.19	$ 404,330,800			$ 0.95	
optimum	afce	-2.80%	16.33 ( 4:30 pm edt)	16.76	-0.47	77,072	16.85	16.32	16.80	17.57	8.62	24.76m	17.4	404.3m			0.94	
paidcontent	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
pc-quote	afce	-2.80%	16.33	16.76	-0.47	77,072	16.85	16.32	16.8	17.57	8.62	25,472,627	17.68421	415,968,000		12.0		
personal-wealth-biz	afce	-2.80%	16.33	16.76	-0.47	77,072	16.85	16.32	16.80	16.11	8.56		17.68			0.00	0.95	
predictwallstreet	afce	-2.80%	16.33		-0.47	77,072												
raymond-james	afce	-2.80	16.33	16.76	-0.47	77,072	16.85	16.32	16.33	17.57	8.62		17.01				0.96	
renewable-energy-world	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
screamingmedia	afce	-2.80%	$	open: 16.76	-0.47	1,541	$16.85	$16.32	$16.80	$17.57	$8.62		17.34	$413.49m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-2.80%	last trade: 16.33		change: -0.470								p/e ratio: 17.68					
smartmoney	afce	(-2.80%)	16.33	$16.76	-0.47	77,072	$16.85	$16.32	$16.80	$17.57	$8.62			416,000	0.00%	$12.00		
stocknod	afce	-2.798%	16.33 usd	16.76	-0.4700	77,072	16.85	16.32	16.80	17.57	8.620	24,760,413						
stockpickr	afce	-2.80%	$16.33 -0.47 | -2.80%	16.76	-0.47	77.07k	16.85	16.32	16.80	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	-2.62%	16.36		-0.44													
streetinsider-com	afce	2.8%	16.33	$16.76	-0.47	77,072	$16.85	$16.32	$16.80	$17.57	$8.62		17.37				$0.94	
thecramerreport	afce		16.75	16.55	+0.23	102449	17.015	16.47										
thestree	afce	-2.8%	$16.33	16.76	-0.47	77072	16.85	16.32	16.8	-17.57	8.62	2.4760413e7		4.14736918e8				
tickerspy	afce	-2.80%	$16.33	16.76	-0.47	77,072	16.85	16.32	16.80	17.57	8.62		17.7	426.8m	0.00%	$12.00		
tmx-quotemedia	afce	-2.80%	16.330	16.760	-0.470	77,072	16.850	16.320	16.800	17.570	8.620	24,760,413	17.90	404,337,544			0.94	
updown	afce	-2.80%	$16.33	$16.76	-$0.47	75,531	$16.85	$16.32	$16.80	$17.57	$8.62		17.51	$416m				
wallstreetsurvivor	afce	-2.80%	16.33	16.76	-0.47	75,470	16.85	16.32		17.57	9.11		17.90	$416m			0.90	
yahoo-finance	afce	2.80%	16.33	16.76	0.47	77,072	16.85	16.32	16.80	17.57	8.62		17.19	404.33m			0.95	
ycharts-com	afce	-2.62%	16.36		-0.44					17.57	8.62		17.22	420.62m	0.00%		0.95	
zacks	afce	(-2.80%)	16.33		-0.47	vol.  77,072	16.85	16.32		17.57	8.62		18.88	415.97 m	0.00	0.00	.89	
advfn	hcp	-1.28	37.04	37.67	-0.48	2613999	37.69	36.99										
barchart	hcp	-1.28%	37.04	37.67	-0.48	2,613,999	37.69	36.99	37.52	40.75	31.46		16.43	$14.87 b	5.1%	$1.92	+0.91	
barrons	hcp	1.28%	37.04	37.67	-0.48	2.601m	37.69	36.99				306.90 million		$15.51 billion	5.18%	$0.48		
bloomberg	hcp	-1.279%	37.040	37.670	-0.480	2,613,999	37.690	36.990		40.75	31.87	406.027mil	34.296	15,039.240mil	5.097	0.480 regular cash	1.080	
boston-com	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
bostonmerchant	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
business-insider	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
chron	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
cio-com	hcp	-1.28%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946	43.07	15b	5	1.92		
cnn-money	hcp	-1.28%	37.04	37.67	-0.48	2,549,427	37.69	36.99	37.52				43.1	$15.0b	5.18%			
easystockalterts	hcp	-1.27%	37.04	37.67	-0.48	2600876	37.69	36.99	37.52	40.75	31.87		43.07				0.86	
eresearch-fidelity-com	hcp	-1.28%	37.0400	37.6700	-0.4800	2,600,876	37.6900	36.9900	37.5200	40.7500	31.8700	406,027,000	44.14	$15.23b	5.04%	$0.480000		
finance-abc7-com	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
financial-content	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,613,999	37.69	36.99	37.52	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	-1.3%	$37.04	37.67	-0.48	2,613,999	37.69	36.99	37.52	40.75	31.87	406 mil	40.7	15 bil	5.2	1.92	0.91	
finviz	hcp	-1.28%	37.04			2,613,999			37.52	-7.97%	19.22%	406.03m	43.07	15.04b		1.92	0.86	
fool	hcp	-1.28%	$37.04	$37.67	-0.48	2,613,999	$37.69	$36.99	$37.52	$40.75	$31.87		40.90	$15.04b	6.40%	1.92		
foxbusiness	hcp		$37.04		-0.48	2,613,999			$37.52									
google-finance	hcp	(-1.28%)	37.04	37.67	-0.48	2.60m	37.69	36.99		40.75	31.87	406.03m	43.21	15.04b	5.18	0.48	0.86	
howthemarketworks	hcp	-1.279%	37.04	37.67	-0.48	2,600,876	37.69	36.99	37.52									
hpcwire	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
insidestocks	hcp	-1.28%	37.04	37.67	-0.48	2600876	37.69	36.99					price earnings ratio: 16.17					
investopedia	hcp	-1.28 %	$37.04	37.67	-0.48				37.52									
investorguide	hcp	-1.17%	37.08	37.67	-0.44		37.69	37.15		40.75	29.70		19.74	15.055b			1.901	
marketintellisearch	hcp	-1.28 %	$37.04	$37.67	-0.48	2531.80k	$37.69	$36.99	$37.52			406.03m	43.63	15.23b	5.12 %		0.86	
marketwatch	hcp	-1.28%	$37.04	open: 37.67	-0.48	63,518	$37.69	$36.99	$37.52	$40.75	$31.87		46.62	$15.51b	5.18%	0.48	0.79	
minyanville	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
msn-money	hcp	-1.28%	37.04	37.67	-0.48	2.6 mil	37.69	36.99	37.52	40.75	31.87	406.03 mil	43.58	15.28 bil	5.10%	1.92	0.93	
nasdaq-com	hcp	1.28%	$ 37.04		0.48	2,596,076	$ 37.69	$ 36.99	$ 37.52	$ 40.75	$ 31.87	406,027,000	40.7	$ 15,039,240,080	5.12 %	$1.920000	$ 0.91	
optimum	hcp	-1.28%	37.04 ( 4:15 pm edt)	37.67	-0.48	2,600,876	37.69	36.99	37.52	40.75	31.87	406.03m	43.1	15.0b	5.18	1.92	0.86	
paidcontent	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
pc-quote	hcp	-1.28%	37.04	37.67	-0.48	2,613,999	37.69	36.99	37.52	40.75	31.87	411,288,688	44.14118	15,234,133,000		0.48		
personal-wealth-biz	hcp	-1.28%	37.04	37.67	-0.48	2,613,999	37.69	36.99	37.52	40.75	29.70		19.74		5.04	1.89	1.901	
predictwallstreet	hcp	-1.28%	37.04		-0.48	2,600,876												
raymond-james	hcp	-1.28	37.04	37.67	-0.48	2,600,876	37.69	36.99	37.04	40.75	31.87		43.58				0.85	
renewable-energy-world	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
screamingmedia	hcp	-1.28%	$	open: 37.67	-0.48	63,518	$37.69	$36.99	$37.52	$40.75	$31.87		46.62	$15.51b	5.18%	0.48	0.79	
scroli	hcp	-1.28%	hcp 37.04	37.67	-0.48	2,071,922	37.69	36.99	37.52	40.75	31.87		43.21				0.86	
simple-stock-quotes	hcp	-1.28%	last trade: 37.04		change: -0.480								p/e ratio: 19.74					
smartmoney	hcp	(-1.28%)	37.04	$37.67	-0.48	2,600,876	$37.69	$36.99	$37.52	$40.75	$31.87			15,234,100	5.12%	$0.48		
stocknod	hcp	-1.279%	37.04 usd	37.67	-0.4800	2,600,876	37.69	36.99	37.52	40.75	31.87	406,026,946						
stockpickr	hcp	-1.28%	$37.04 -0.48 | -1.28%	37.67	-0.48	2.60m	37.69	36.99	37.52	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	-1.23%	37.06		-0.46													
streetinsider-com	hcp	1.28%	37.04	$37.67	-0.48	2,431,015	$37.69	$36.99	$37.52	$40.75	$31.87		43.07				$0.86	
thecramerreport	hcp		37.63	37.16	+0.28	4466564	38.08	37.03										
thestree	hcp	-1.28%	$37.04	37.67	-0.48	2600876	37.69	36.99	37.52	-40.75	31.87	4.06026946e8		1.5278793978e10				
tickerspy	hcp	-1.28%	$37.04	37.67	-0.48	2,600,876	37.69	36.99	37.52	40.75	31.87		44.1	15.2b	5.12%	$0.48		
tmx-quotemedia	hcp	-1.28%	37.040	37.670	-0.480	2,613,999	37.690	36.990	37.520	40.750	31.870	406,026,946	40.80	15,039,238,080	5.117	0.480 usd	0.92	
updown	hcp	-1.28%	$37.04	$37.67	-$0.48	2,550,481	$37.69	$36.99	$37.52	$40.75	$31.87		41.16	$15.23b				
wallstreetsurvivor	hcp	-1.28%	37.04	37.67	-0.48	2,600,876	37.69	36.99		40.75	31.87		40.80	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	1.28%	37.04	37.67	0.48	2,600,876	37.69	36.99	37.52	40.75	31.87		19.48	15.04b	5.10%	1.92	1.90	
ycharts-com	hcp	-1.23%	37.06		-0.46					40.75	31.87		40.28	14.88b	5.37%		0.92	
zacks	hcp	(-1.28%)	37.04		-0.48	vol.  2,600,876	37.69	36.99		40.75	31.87		16.38	15.23 b	5.12	1.92	2.29	
advfn	pbh	0.60	13.33	13.25	0.08	228274	13.37	13.16										
barchart	pbh	+0.60%	13.33	13.25	+0.08	228,274	13.37	13.16	13.25	13.41	7.02		16.22	$669.57 m			+0.58	
barrons	pbh	0.60%	13.33	13.25	+0.08	225,297	13.37	13.16				50.34 million		$666.49 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.604%	13.330	13.250	0.080	228,274	13.370	13.160		13.41	7.20	50.225mil	20.828	669.494mil			0.640	
boston-com	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
bostonmerchant	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
business-insider	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
chron	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
cio-com	pbh	+0.60%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635	22.98	669m				
cnn-money	pbh	+0.60%	13.33	13.25	+0.08	225,297	13.37	13.16	13.25				23.0	$669.5m				
easystockalterts	pbh	0.60%	13.33	13.25	+0.08	228274	13.37	13.16	13.25	13.41	7.20		22.98				0.58	
eresearch-fidelity-com	pbh	0.60%	13.3300	13.2500	0.0800	228,274	13.3700	13.1600	13.2500	13.4100	7.2000	50,225,000	22.46	$665.48m				
finance-abc7-com	pbh	+0.6752%	13.42 usd	13.38	+0.0900	49,145	13.49	13.38	13.33	13.41	7.200	50,224,635						
finance-abc7chicago-com	pbh	+0.6752%	13.42 usd	13.38	+0.0900	49,145	13.49	13.38	13.33	13.41	7.200	50,224,635						
financial-content	pbh	+0.6752%	13.42 usd	13.38	+0.0900	49,145	13.49	13.38	13.33	13.41	7.200	50,224,635						
finapps-forbes-com	pbh	0.7%	$13.42	13.38	0.09	49,245	13.49	13.38	13.33	13.41	7.20	50 mil	23.1	674 mil	0.0	0.00	0.58	
finviz	pbh	0.83%	13.44			47,945			13.33	0.22%	86.67%	50.22m	22.98	669.43m			0.58	
fool	pbh	0%	$13.33	$0.00	0.00	228,274	$13.37	$13.16	$13.33	$13.41	$7.20		22.80	$670.29m				
foxbusiness	pbh		$13.33		+0.08	228,274			$13.25									
google-finance	pbh	(0.60%)	13.33	13.25	+0.08	228,274.00	13.37	13.16		13.41	7.20	50.28m	22.96	670.29m			0.58	
howthemarketworks	pbh	0.604%	13.33	13.25	0.08	225,297	13.37	13.16	13.25									
hpcwire	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
insidestocks	pbh	+0.60%	13.33	13.25	+0.08	225297	13.37	13.16					price earnings ratio: 16.46					
investopedia	pbh	+0.60 %	$13.33	13.25	+0.08				13.25									
investorguide	pbh	+0.60%	13.33	13.25	+0.08		13.37	13.16		13.41	6.99		22.81	668.0m			0.581	
marketintellisearch	pbh	0.6 %	$13.33	$13.25	0.08	106.90k	$13.37	$13.16	$13.25			50.22m	22.84	0.67b	0.0 %		0.58	
marketwatch	pbh	+0.60%	$13.33	open: 13.25	+0.08	6,777	$13.37	$13.16	$13.25	$13.41	$7.20		23.21	$666.49m			0.57	
minyanville	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
msn-money	pbh	+0.60%	13.33	13.25	+0.08	228,274	13.37	13.16	13.25	13.41	7.20	50.22 mil	22.98	659.95 mil			0.58	
nasdaq-com	pbh	0.6%	$ 13.33		0.08	228,174	$ 13.37	$ 13.16	$ 13.25	$ 13.41	$ 7.20	50,225,000	22.98	$ 669,499,250			$ 0.58	
optimum	pbh	+0.60%	13.33 ( 4:15 pm edt)	13.25	+0.08	228,274	13.37	13.16	13.25	13.41	7.20	50.22m	23.0	669.5m			0.58	
paidcontent	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
pc-quote	pbh	0.60%	13.33	13.25	0.08	228,274	13.37	13.16	13.25	13.41	7.20	49,923,578	22.84483	665,481,000				
personal-wealth-biz	pbh	+0.60%	13.33	13.25		228,274	13.37	13.16	13.25	13.41	6.99		22.81			0.00	0.581	
predictwallstreet	pbh	+0.60%	13.33		+0.08	228,274												
raymond-james	pbh	0.60	13.33	13.25	0.08	228,274	13.37	13.16	13.33	13.41	7.20		22.98				0.58	
renewable-energy-world	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
screamingmedia	pbh	+0.60%	$	open: 13.25	+0.08	6,777	$13.37	$13.16	$13.25	$13.41	$7.20		23.21	$666.49m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.60%	last trade: 13.33		change: 0.080								p/e ratio: 22.81					
smartmoney	pbh	(0.60%)	13.33	$13.25	0.08	228,274	$13.37	$13.16	$13.25	$13.41	$7.20			665,500	0.00%	$0.00		
stocknod	pbh	+0.6038%	13.33 usd	13.25	+0.0800	228,274	13.37	13.16	13.25	13.41	7.200	50,224,635						
stockpickr	pbh	0.60%	$13.33 0.08 | 0.60%	13.25	0.08	228.27k	13.37	13.16	13.25	13.41	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	0.76%	13.35		+0.10													
streetinsider-com	pbh	0.60%	13.33	$13.25	+0.08	228,274	$13.37	$13.16	$13.25	$13.41	$7.20		22.98				$0.58	
thecramerreport	pbh		13.14	13.02	+0.08	167003	13.34	13.02										
thestree	pbh	0.6%	$13.33	13.25	0.08	228274	13.37	13.16	13.25	-13.41	7.2	5.0284147e7		6.59951704e8				
tickerspy	pbh	0.60%	$13.33	13.25	+0.08	228,274	13.37	13.16	13.25	13.41	7.20		22.8	664.0m	0.00%	$0.00		
tmx-quotemedia	pbh	0.60%	13.330	13.250	0.080	228,274	13.370	13.160	13.250	13.410	7.200	50,284,147	22.80	670,287,680			0.58	
updown	pbh	0.60%	$13.33	$13.25	$0.08	221,497	$13.37	$13.16	$13.25	$13.41	$7.20		22.84	$666m				
wallstreetsurvivor	pbh	0.60%	13.33	13.25	0.08	225,297	13.37	13.16		13.41	7.20		22.80	$665m			0.58	
yahoo-finance	pbh	0.60%	13.33	13.25	0.08	228,274	13.37	13.16	13.25	13.37	6.99		22.94	668.05m			0.58	
ycharts-com	pbh	+0.75%	13.35		+0.10					13.41	7.20		23.02	670.57m	0.00%		0.58	
zacks	pbh	(0.60%)	13.33		0.08	vol.  228,274	13.37	13.16		13.41	7.20		16.36	666.26 m	0.00	0.00	.81	
advfn	stnr	-1.00	49.32	49.85	-0.5	23045	50.1297	49.25										
barchart	stnr	-1.00%	49.32	49.85	-0.50	26,746	50.13	49.25	49.82	51.09	33.47		15.63	$737.33 m			+3.20	
barrons	stnr	1.00%	49.32	49.85	-0.50	23,045	50.13	49.25				15.07 million		$745.19 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	-1.004%	49.320	49.850	-0.500	23,045	50.130	49.250		51.09	33.47	15.027mil	15.317	741.145mil			3.220	
boston-com	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
bostonmerchant	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
business-insider	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
chron	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
cio-com	stnr	-1.00%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000		808m				
cnn-money	stnr	-1.00%	49.32	49.85	-0.50	23,045	50.13	49.25	49.82				19.6	$808.3m				
easystockalterts	stnr	-1.00%	49.32	49.85	-0.50	23045	50.13	49.25	49.82	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	-1.00%	49.3200	49.8500	-0.5000	23,045	50.1297	49.2500	49.8200	51.0900	33.4700	15,027,000	15.57	$748.65m				
finance-abc7-com	stnr	+0.2028%	49.42 usd	49.42	+0.1000	13,358	49.42	49.42	49.32	51.09	33.47	16,388,000						
finance-abc7chicago-com	stnr	+0.2028%	49.42 usd	49.42	+0.1000	13,358	49.42	49.42	49.32	51.09	33.47	16,388,000						
financial-content	stnr	+0.2028%	49.42 usd	49.42	+0.1000	13,358	49.42	49.42	49.32	51.09	33.47	16,388,000						
finapps-forbes-com	stnr	0.2%	$49.42	49.42	0.10	13,358	49.42	49.42	49.32	51.09	33.47	15 mil	15.4	743 mil	0.0	0.00	3.20	
finviz	stnr	0.20%	49.42			13,358			49.32	-3.27%	47.65%	15.03m	15.41	741.28m			3.20	
fool	stnr	+0.20%	$49.42	$49.42	0.10	13,358	$49.42	$49.42	$49.32	$51.09	$33.47		15.60	$742.65m				
foxbusiness	stnr		$49.32		-0.50	23,045			$49.82									
google-finance	stnr	(-1.00%)	49.32	49.85	-0.50	23,045.00	50.13	49.25		51.09	33.47	15.03m	15.43	741.14m			3.20	
howthemarketworks	stnr	-1.004%	49.32	49.85	-0.5	22,251	50.1297	49.25	49.82									
hpcwire	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
insidestocks	stnr	-1.00%	49.32	49.85	-0.50	23045	50.13	49.25										
investopedia	stnr	-1.00 %	$49.32	49.85	-0.50				49.82									
investorguide	stnr	-1.00%	49.32	49.85	-0.50		50.1297	49.25		50.86	33.47		15.57	738.7m			3.20	
marketintellisearch	stnr	-1.0 %	$49.32	$49.85	-0.50	21.90k	$50.13	$49.25	$49.82			15.03m	15.57	0.75b	0.0 %		3.20	
marketwatch	stnr	-1.00%	$49.32	open: 49.85	-0.50	1,135	$50.13	$49.25	$49.82	$51.09	$33.47		15.50	$745.19m			3.18	
minyanville	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
msn-money	stnr	-1.00%	49.32	49.85	-0.50	23,045	50.13	49.25	49.82	51.09	33.47	15.03 mil	15.41	751.51 mil			3.20	
nasdaq-com	stnr	1%	$ 49.32	$ 49.85	0.50	23,045	$ 50.1297	$ 49.25	$ 49.82	$ 51.09	$ 33.47	15,027,000	15.41	$ 741,131,640			$ 3.20	
optimum	stnr	-1.00%	49.32 ( 4:30 pm edt)	49.85	-0.50	23,045	50.13	49.25	49.82	51.09	33.47	16.39m		808.3m				
paidcontent	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
pc-quote	stnr	-1.00%	49.32	49.85	-0.50	23,045	50.1297	49.25	49.82	51.09	33.47	15,179,341	15.56875	748,645,000				
personal-wealth-biz	stnr	-1.00%	49.32	49.85	-0.50	23,045	50.1297	49.25	49.82	50.86	33.47		15.57			0.00	3.20	
predictwallstreet	stnr	-1.00%	49.82		-0.50	23,045												
raymond-james	stnr	-1.00	49.32	49.85	-0.50	23,045	50.13	49.25	49.32	51.09	33.47		15.22				3.24	
renewable-energy-world	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
screamingmedia	stnr	-1.00%	$	open: 49.85	-0.50	1,135	$50.13	$49.25	$49.82	$51.09	$33.47		15.50	$745.19m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	-1.00%	last trade: 49.32		change: -0.500								p/e ratio: 15.57					
smartmoney	stnr	(-1.00%)	49.32	$49.85	-0.50	23,045	$50.13	$49.25	$49.82	$51.09	$33.47			748,700	0.00%	$0.00		
stocknod	stnr	-1.004%	49.32 usd	49.85	-0.5000	23,045	50.13	49.25	49.82	50.99	33.47	16,388,000						
stockpickr	stnr	-1.00%	$49.32 -0.50 | -1.00%	49.85	-0.50	23.05k	50.13	49.25	49.82	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	-0.70%	49.47		-0.35													
streetinsider-com	stnr	1%	49.32	$49.85	-0.5	23,045	$50.13	$49.25	$49.82	$51.09	$33.47						$0.00	
thecramerreport	stnr		50.01	49.30	+0.97	44023	50.50	48.80										
thestree	stnr	-1.0%	$49.32	49.85	-0.5	23045	50.13	49.25	49.82	-51.09	33.47	1.502727e7		7.51513773e8				
tickerspy	stnr	-1.00%	$49.32	49.85	-0.50	23,045	50.13	49.25	49.82	51.09	33.47		15.6	775.1m	0.00%	$0.00		
tmx-quotemedia	stnr	-1.00%	49.320	49.850	-0.500	23,045	50.130	49.250	49.820	51.090	33.470	15,027,270	15.60	741,144,956			3.20	
updown	stnr	-1.00%	$49.32	$49.85	-$0.50	21,910	$50.13	$49.25	$49.82	$51.09	$33.47		15.36	$749m				
wallstreetsurvivor	stnr	-1.00%	49.32	49.85	-0.50	22,251	50.13	49.25		51.09	33.47		15.60	$749m			2.94	
yahoo-finance	stnr	1.00%	49.32	49.85	0.50	23,045	50.13	49.25	49.82	51.09	33.47		15.41	738.67m			3.20	
ycharts-com	stnr	-0.70%	49.47		-0.35					51.09	33.47		15.46	739.58m	0.00%		3.20	
zacks	stnr	(-1.00%)	49.32		-0.50	vol.  23,045	50.13	49.25		51.09	33.47		15.57	748.65 m	0.00	0.00	3.2	
advfn	pbi	-1.12	22.09	22.41	-0.25	2784047	22.65	22.07										
barchart	pbi	-1.12%	22.09	22.41	-0.25	2,784,047	22.65	22.07	22.34	25.97	18.22		10.07	$4.50 b	6.62%	$1.48	+1.46	
barrons	pbi	1.12%	22.09	22.41	-0.25	2.766m	22.65	22.07				206.75 million		$4.67 billion	6.70%	$0.37		
bloomberg	pbi	-1.119%	22.090	22.410	-0.250	2,784,047	22.650	22.070		26.36	19.06	203.853mil	9.689	4,503.123mil	6.655	0.370 regular cash	2.280	
boston-com	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
bostonmerchant	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
business-insider	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
chron	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
cio-com	pbi	-1.12%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433	14.44	5b	6.5	1.48		
cnn-money	pbi	-1.12%	22.09	22.41	-0.25	2,784,047	22.65	22.07	22.34				14.4	$4.5b	6.70%			
easystockalterts	pbi	-1.12%	22.09	22.41	-0.25	2784047	22.65	22.07	22.34	26.36	19.06		14.44				1.53	
eresearch-fidelity-com	pbi	-1.12%	22.0900	22.4100	-0.2500	2,784,047	22.6500	22.0700	22.3400	26.3600	19.0600	203,853,000	14.51	$4.55b	6.62%	$0.370000		
finance-abc7-com	pbi	0.00%	22.09 usd		+0.00	0	22.09	22.09	22.09	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	0.00%	22.09 usd		+0.00	0	22.09	22.09	22.09	26.36	19.06	203,853,433						
financial-content	pbi	0.00%	22.09 usd		+0.00	0	22.09	22.09	22.09	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	0.0%	$22.09	0.00	0.00		0.00	0.00	22.09	26.36	19.06	204 mil	15.1	5 bil	6.7	1.48	1.46	
finviz	pbi	0.00%	22.09			0			22.09	-14.93%	21.25%	203.85m	14.34	4.50b		1.48	1.54	
fool	pbi	0%	$22.09	$0.00	0.00	2,784,047	$22.65	$22.07	$22.09	$26.36	$19.06		15.40	$4.50b	6.70%	1.48		
foxbusiness	pbi		$22.09		-0.25	2,784,265			$22.34									
google-finance	pbi	(-1.12%)	22.09	22.41	-0.25	2.78m	22.65	22.07		26.36	19.06	203.85m	14.36	4.50b	6.70	0.37	1.54	
howthemarketworks	pbi	-1.119%	22.09	22.41	-0.25	2,766,189	22.65	22.07	22.34									
hpcwire	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
insidestocks	pbi	-1.12%	22.09	22.41	-0.25	2766189	22.65	22.07					price earnings ratio: 9.95					
investopedia	pbi	-1.12 %	$22.09	22.41	-0.25				22.34									
investorguide	pbi	-1.12%	22.09	22.41	-0.25		22.65	22.07		26.36	19.06		15.42	4.503b			1.449	
marketintellisearch	pbi	-1.12 %	$22.09	$22.41	-0.25	2709.70k	$22.65	$22.07	$22.34			203.85m	14.51	4.55b	6.62 %		1.54	
marketwatch	pbi	-1.12%	$22.30	open: 22.41	-0.25	58,573	$22.65	$22.07	$22.34	$26.36	$19.06		14.25	$4.67b	6.70%	0.37	1.55	
minyanville	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
msn-money	pbi	-1.12%	22.09	22.41	-0.25	2.78 mil	22.65	22.07	22.34	26.36	19.06	203.85 mil	14.44	4.56 bil	6.62%	1.48	1.46	
nasdaq-com	pbi	1.12%	$ 22.09		0.25	2,780,311	$ 22.65	$ 22.07	$ 22.34	$ 26.36	$ 19.06	203,853,000	15.13	$ 4,503,112,770	6.62 %	$1.480000	$ 1.46	
optimum	pbi	-1.12%	22.09 ( 4:15 pm edt)	22.41	-0.25	2,784,047	22.65	22.07	22.34	26.36	19.06	203.85m	14.4	4.5b	6.70	1.48	1.53	
paidcontent	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
pc-quote	pbi	-1.12%	22.09	22.41	-0.25	2,784,047	22.65	22.07	22.34	26.36	19.06	206,160,072	14.60131	4,554,076,000		0.37		
personal-wealth-biz	pbi	-1.12%	22.09	22.41	-0.25	2,784,265	22.65	22.07	22.34	26.36	19.06		15.42		6.58	1.47	1.449	
predictwallstreet	pbi	-1.12%	22.09		-0.25	2,784,047												
raymond-james	pbi	-1.12	22.09	22.41	-0.25	2,784,047	22.65	22.07	22.09	26.36	19.06		14.34				1.54	
renewable-energy-world	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
screamingmedia	pbi	-1.12%	$	open: 22.41	-0.25	58,573	$22.65	$22.07	$22.34	$26.36	$19.06		14.25	$4.67b	6.70%	0.37	1.55	
scroli	pbi	-1.12%	pbi 22.09	22.41	-0.25	2,340,376	22.65	22.07	22.34	26.36	19.06		14.36				1.54	
simple-stock-quotes	pbi	-1.12%	last trade: 22.09		change: -0.250								p/e ratio: 15.42					
smartmoney	pbi	(-1.12%)	22.09	$22.41	-0.25	2,784,047	$22.65	$22.07	$22.34	$26.36	$19.06			4,554,100	6.62%	$0.37		
stocknod	pbi	-1.119%	22.09 usd	22.41	-0.2500	2,784,047	22.65	22.07	22.34	26.36	19.06	203,853,433						
stockpickr	pbi	-1.12%	$22.09 -0.25 | -1.12%	22.41	-0.25	2.78m	22.65	22.07	22.34	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-1.10%	22.09		-0.24													
streetinsider-com	pbi	1.12%	22.09	$22.41	-0.25	2,784,047	$22.65	$22.07	$22.34	$26.36	$19.06		14.44				$1.53	
thecramerreport	pbi		22.36	22.56	-0.19	1737309	22.705	22.35										
thestree	pbi	-1.12%	$22.09	22.41	-0.25	2784047	22.65	22.07	22.34	-26.36	19.06	2.03853433e8		4.558162762e9				
tickerspy	pbi	-1.12%	$22.09	22.41	-0.25	2,784,047	22.65	22.07	22.34	26.36	19.06		14.6	4.5b	6.62%	$0.37		
tmx-quotemedia	pbi	-1.12%	22.090	22.410	-0.250	2,784,265	22.650	22.070	22.340	26.360	19.060	203,853,433	15.40	4,503,122,335	6.625	0.370 usd	1.45	
updown	pbi	-1.12%	$22.09	$22.41	-$0.25	2,725,374	$22.65	$22.07	$22.34	$26.36	$19.06		15.29	$4.55b				
wallstreetsurvivor	pbi	-1.12%	22.09	22.41	-0.25	2,766,189	22.65	22.07		26.36	19.06		15.40	$5b	6.60%	1.46 -	1.41	
yahoo-finance	pbi	1.12%	22.09	22.41	0.25	2,784,047	22.65	22.07	22.34	26.36	19.06		15.24	4.50b	6.60%	1.48	1.45	
ycharts-com	pbi	-1.10%	22.09		-0.24					26.36	19.06		15.24	4.50b	6.57%		1.45	
zacks	pbi	(-1.12%)	22.09		-0.25	vol.  2,784,047	22.65	22.07		26.36	19.06		10.06	4.55 b	6.62	1.48	2.22	
advfn	ras	-6.21	6.04	6.45	-0.4	1162474	6.5	6.0										
barchart	ras	-6.21%	6.04	6.45	-0.40	1,162,474	6.50	6.00	6.44	11.34	3.86		5.83	$224.87 m	3.71%	$0.24	+2.31	
barrons	ras	6.21%	6.04	6.45	-0.40	1.159m	6.50	6.00				29.42 million		$255.16 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-6.211%	6.040	6.450	-0.400	1,162,474	6.500	6.000		11.34	3.90	38.030mil	16.778	229.700mil	2.483	0.060 regular cash	0.360	
boston-com	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
bostonmerchant	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
business-insider	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
chron	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
cio-com	ras	-6.21%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752	2.615	230m	3.6	0.24		
cnn-money	ras	-6.21%	6.04	6.45	-0.40	1,151,857	6.50	6.00	6.44				2.6	$229.7m	3.97%			
easystockalterts	ras	-6.18%	6.04	6.47	-0.40	1162474	6.50	6.00	6.44	7.31	1.30		2.61				2.31	
eresearch-fidelity-com	ras	-6.21%	6.0400	6.4500	-0.4000	1,162,474	6.5000	6.0000	6.4400	11.3400	2.0298	38,030,000	2.79	$244.91m	1.40%	$0.060000		
finance-abc7-com	ras	0.00%	6.040 usd		+0.00	0	6.040	6.040	6.040	11.34	3.900	38,029,752						
finance-abc7chicago-com	ras	0.00%	6.040 usd		+0.00	0	6.040	6.040	6.040	11.34	3.900	38,029,752						
financial-content	ras	0.00%	6.040 usd		+0.00	0	6.040	6.040	6.040	11.34	3.900	38,029,752						
finapps-forbes-com	ras	0.0%	$6.04	0.00	0.00		0.00	0.00	6.04	7.31	6.00	38 mil	2.6	230 mil	4.0	0.24	2.31	
finviz	ras	0.00%	6.04			0			6.04	-46.30%	57.99%	38.03m	2.34	229.70m		0.24	2.58	
fool	ras	0%	$6.04	$0.00	0.00	1,160,674	$6.50	$6.00	$6.04	$11.34	$2.03		2.80	$229.70m	229.50%	0.24		
foxbusiness	ras		$6.04		-0.40	1,162,474			$6.44									
google-finance	ras	(-6.21%)	6.04	6.45	-0.40	1.16m	6.50	6.00		11.34	2.03	38.03m	2.34	229.70m	3.97	0.06	2.58	
howthemarketworks	ras	-6.211%	6.04	6.47	-0.4	1,158,862	6.5	6	6.44									
hpcwire	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
insidestocks	ras	-6.21%	6.04	6.45	-0.40	1160662	6.50	6.00										
investopedia	ras	-6.21 %	$6.04	6.45	-0.40				6.44									
investorguide	ras	-6.21%	6.04	6.45	-0.40		6.47	6.30		11.34	3.90		2.86	229.7m			2.25	
marketintellisearch	ras	-6.21 %	$6.04	$6.45	-0.40	1148.60k	$6.50	$6.00	$6.44			38.03m	2.50	0.24b	3.73 %		2.58	
marketwatch	ras	-6.21%	$6.05	open: 6.45	-0.40	5,012	$6.50	$6.00	$6.44	$7.31	$2.03		3.21	$255.16m			1.88	
minyanville	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
msn-money	ras	-6.21%	6.04	6.45	-0.40	1.16 mil	6.50	6.00	6.44	11.34	2.03	38.03 mil	2.72	246.05 mil	3.71%	0.24	2.58	
nasdaq-com	ras	6.21%	$ 6.04		0.40	1,160,074	$ 6.50	$ 6	$ 6.44	$ 11.3411	$ 3.9004	38,026,000	2.61	$ 229,677,040	3.73 %	$0.240000	$ 2.31	
optimum	ras	-6.21%	6.04 ( 4:15 pm edt)	6.47	-0.40	1,162,474	6.50	6.00	6.44	7.31	1.30	38.03m	2.6	229.7m	3.97	0.24	2.31	
paidcontent	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
pc-quote	ras	-6.21%	6.04	6.45	-0.40	1,162,474	6.5	6.0	6.44	11.34	2.03	40,727,666	2.9009	245,995,000		0.06		
personal-wealth-biz	ras	-6.21%	6.04	6.45	-0.40	1,162,474	6.50	6.00	6.44	11.34	3.90		2.86		2.33	0.15	2.25	
predictwallstreet	ras	-6.21%	6.04		-0.40	1,162,474												
raymond-james	ras	-6.21	6.04	6.45	-0.40	1,162,474	6.50	6.00	6.04	11.34	3.90		7.74				0.78	
renewable-energy-world	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
screamingmedia	ras	-6.21%	$	open: 6.45	-0.40	5,012	$6.50	$6.00	$6.44	$7.31	$2.03		3.21	$255.16m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-6.21%	last trade: 6.04		change: -0.400								p/e ratio: 2.86					
smartmoney	ras	(-6.21%)	6.04	$6.45	-0.40	1,162,474	$6.50	$6.00	$6.44	$11.34	$2.03			244,900	3.73%	$0.06		
stocknod	ras	-6.211%	6.040 usd	6.470	-0.4000	1,162,474	6.500	6.000	6.440	7.310	2.100	38,029,752						
stockpickr	ras	-6.21%	$6.04 -0.40 | -6.21%	6.45	-0.40	1.16m	6.50	6.00	6.44	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	-6.06%	6.05		-0.39													
streetinsider-com	ras	6.21%	6.04	$6.47	-0.4	1,162,474	$6.50	$6.00	$6.44	$7.31	$1.30		2.61				$2.31	
thecramerreport	ras		6.47	6.44	+0.03	849132	6.67	6.43										
thestree	ras	-6.21%	$6.04	6.45	-0.4	1162474	6.5	6.0	6.44	-11.34	2.03	3.8029752e7		2.46052495e8				
tickerspy	ras	-6.21%	$6.04	6.45	-0.40	1,162,474	6.50	6.00	6.44	11.34	2.03		2.9	244.8m	3.73%	$0.06		
tmx-quotemedia	ras	-6.21%	6.040	6.450	-0.400	1,162,474	6.500	6.000	6.440	11.340	2.030	38,029,752	2.80	229,699,702	3.727	0.060 usd	2.31	
updown	ras	-6.21%	$6.04	$6.45	-$0.40	1,157,462	$6.50	$6.00	$6.44	$11.34	$3.90		2.82	$245m				
wallstreetsurvivor	ras	-6.21%	6.04	6.47	-0.40	1,158,862	6.50	6.00		11.34	3.90		2.80	$245m	3.70%		3.33	
yahoo-finance	ras	6.21%	6.04	6.45	0.40	1,162,474	6.50	6.00	6.44	11.34	3.90		2.68	229.70m	3.70%	0.24	2.25	
ycharts-com	ras	-6.06%	6.05		-0.39					11.34	2.03							
zacks	ras	(-6.21%)	6.04		-0.40	vol.  1,162,474	6.50	6.00		11.34	3.90		5.8	244.89 m	3.73	0.24	1.11	
advfn	twin	-0.82	38.93	39.26	-0.32	66575	40.495	38.36										
barchart	twin	-0.82%	38.93	39.26	-0.32	67,685	40.49	38.36	39.25	41.70	10.38		27.20	$441.47 m	0.84%	$0.32	+1.17	
barrons	twin	0.82%	38.93	39.26	-0.32	61,539	40.495	38.36				11.16 million		$461.05 million	0.82%	$0.08		
bloomberg	twin	-0.815%	38.930	39.260	-0.320	66,575	40.495	38.360		41.70	10.52	11.356mil	32.442	442.085mil	0.771	0.080 regular cash	1.200	
boston-com	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
bostonmerchant	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
business-insider	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
chron	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
cio-com	twin	-0.82%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894	33.27	442m	0.8	0.32		
cnn-money	twin	-0.69%today&rsquo;s change	38.98data as of 3:59pm et	39.26	-0.27	58,832	40.49	38.36	39.25				33.3	$442.7m	0.82%			
easystockalterts	twin	-0.82%	38.93	39.26	-0.32	66175	40.50	38.36	39.25	41.70	10.52		33.27				1.17	
eresearch-fidelity-com	twin	-0.82%	38.9300	39.2600	-0.3200	66,575	40.4950	38.3600	39.2500	41.7000	10.5200	11,356,000	33.55	$445.72m	0.82%	$0.080000		
finance-abc7-com	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,966	40.49	38.36	39.25	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,966	40.49	38.36	39.25	41.70	10.52	11,355,894						
financial-content	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,966	40.49	38.36	39.25	41.70	10.52	11,355,894						
finapps-forbes-com	twin	-0.8%	$38.93	39.26	-0.32	66,966	40.49	38.36	39.25	41.70	10.52	11 mil	33.3	442 mil	0.8	0.32	1.17	
finviz	twin	-0.82%	38.93			66,966			39.25	-6.64%	274.86%	11.36m	33.27	442.24m		0.32	1.17	
fool	twin	-0.82%	$38.93	$39.26	-0.32	66,966	$40.49	$38.36	$39.25	$41.70	$10.52		32.50	$442.08m	2.80%	0.32		
foxbusiness	twin		$38.93		-0.32	66,966			$39.25									
google-finance	twin	(-0.82%)	38.93	39.26	-0.32	66,575.00	40.49	38.36		41.70	10.52	11.36m	33.26	442.08m	0.82	0.08	1.17	
howthemarketworks	twin	-0.815%	38.93	39.26	-0.32	66,175	40.495	38.36	39.25									
hpcwire	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
insidestocks	twin	-0.82%	38.93	39.26	-0.32	66966	40.49	38.36										
investopedia	twin	-0.82 %	$38.93	39.26	-0.32				39.25									
investorguide	twin	-0.82%	38.93	39.40	-0.32		40.495	38.441		36.32	10.52		34.01	442.1m			1.154	
marketintellisearch	twin	-0.82 %	$38.93	$39.40	-0.32	62.60k	$40.49	$38.36	$39.25			11.36m	33.55	0.45b	0.82 %		1.17	
marketwatch	twin	-0.82%	$38.93	open: 39.26	-0.32	5,427	$40.50	$38.36	$39.25	$41.70	$10.52		33.64	$461.05m	0.82%	0.08	1.16	
minyanville	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
msn-money	twin	-0.82%	38.93	39.26	-0.32	66,575	40.50	38.36	39.25	41.70	10.52	11.36 mil	33.56	432.43 mil	0.84%	0.32	1.17	
nasdaq-com	twin	0.82%	$ 38.93	$ 39.26	0.32	66,575	$ 40.495	$ 38.36	$ 39.25	$ 41.70	$ 10.52	11,356,000	33.27	$ 442,089,080	0.82 %	$0.320000	$ 1.17	
optimum	twin	-0.82%	38.93 ( 4:00 pm edt)	39.26	-0.32	66,039	40.49	38.36	39.25	41.70	10.52	11.36m	33.3	442.1m	0.82	0.32	1.17	
paidcontent	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
pc-quote	twin	-0.82%	38.93	39.26	-0.32	66,966	40.495	38.36	39.25	41.70	10.52	11,449,345	33.83621	445,723,000		0.08		
personal-wealth-biz	twin	-0.82%	38.93	39.40	-0.32	66,966	40.495	38.36	39.25	36.32	10.52		34.01		0.76	0.30	1.154	
predictwallstreet	twin	-0.82%	39.52		-0.32	66,575												
raymond-james	twin	-0.82	38.93	39.26	-0.32	66,575	40.50	38.36	38.93	41.70	10.52		33.27				1.17	
renewable-energy-world	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
screamingmedia	twin	-0.82%	$	open: 39.26	-0.32	5,427	$40.50	$38.36	$39.25	$41.70	$10.52		33.64	$461.05m	0.82%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-0.82%	last trade: 38.93		change: -0.320								p/e ratio: 34.01					
smartmoney	twin	(-0.82%)	38.93	$39.26	-0.32	66,575	$40.50	$38.36	$39.25	$41.70	$10.52			445,700	0.82%	$0.08		
stocknod	twin	-0.8153%	38.93 usd	39.26	-0.3200	66,175	40.49	38.36	39.25	41.70	10.52	11,355,894						
stockpickr	twin	-0.82%	$38.93 -0.32 | -0.82%	39.26	-0.32	66.44k	40.50	38.36	39.25	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	-0.79%	38.94		-0.31													
streetinsider-com	twin	0.82%	38.93	$39.26	-0.32	66,039	$40.50	$38.36	$39.25	$41.70	$10.52		33.27				$1.17	
thecramerreport	twin		38.08	38.02	-0.87	61564	38.60	37.471										
thestree	twin	-0.82%	$38.93	39.26	-0.32	66439	40.5	38.36	39.25	-41.7	10.52	1.1355894e7		4.32432444e8				
tickerspy	twin	-0.82%	$38.93	39.26	-0.32	66,439	40.49	38.36	39.25	41.70	10.52		33.8	445.7m	0.82%	$0.08		
tmx-quotemedia	twin	-0.82%	38.930	39.260	-0.320	66,966	40.495	38.360	39.250	41.700	10.520	11,355,894	33.50	442,084,953	0.815	0.080 usd	1.17	
updown	twin	-0.82%	$38.93	$39.26	-$0.32	61,539	$40.50	$38.36	$39.25	$41.70	$10.52		33.25	$446m				
wallstreetsurvivor	twin	-0.82%	38.93	39.26	-0.32	66,175	40.50	38.36		41.70	11.22		33.50	$446m	0.80%	0.28 -	0.05	
yahoo-finance	twin	0.82%	38.93	39.40	0.32	66,575	40.49	38.36	39.25	41.70	10.52		33.73	442.05m	0.80%	0.32	1.15	
ycharts-com	twin	-0.79%	38.94		-0.31					41.70	10.52		33.28	441.58m	1.01%		1.17	
zacks	twin	(-0.82%)	38.93		-0.32	vol.  66,575	40.50	38.36		41.70	10.52		28.04	445.72 m	0.82	0.32	1.4	
advfn	mchp	-1.23	32.01	32.59	-0.4	5595625	32.935	31.81										
barchart	mchp	-1.23%	32.01	32.59	-0.40	4,819,757	32.94	31.81	32.41	41.15	26.69		15.68	$6.03 b	4.2%	$1.38	+2.14	
barrons	mchp	1.23%	32.01	32.59	-0.40	5.541m	32.935	31.81				194.72 million		$7.21 billion	4.32%	$0.35		
bloomberg	mchp	-1.234%	32.010	32.590	-0.400	5,595,625	32.935	31.810		41.50	27.46	190.480mil	14.616	6,097.253mil	4.312	0.346 regular cash	2.190	
boston-com	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
bostonmerchant	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
business-insider	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
chron	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
cio-com	mchp	-1.23%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279	14.55	6b	3.7	1.38		
cnn-money	mchp	-1.23%	32.01	32.59	-0.40	5,576,825	32.94	31.81	32.41				14.5	$6.1b	4.32%			
easystockalterts	mchp	-1.23%	32.01	32.59	-0.40	5570446	32.94	31.81	32.41	41.50	27.46		14.55				2.20	
eresearch-fidelity-com	mchp	-1.23%	32.0100	32.5900	-0.4000	5,595,625	32.9350	31.8100	32.4100	41.5000	27.4600	190,561,000	14.73	$6.18b	4.27%	$0.346000		
finance-abc7-com	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,625,911	32.94	31.81	32.41	41.50	27.46	190,561,279						
finance-abc7chicago-com	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,625,911	32.94	31.81	32.41	41.50	27.46	190,561,279						
financial-content	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,625,911	32.94	31.81	32.41	41.50	27.46	190,561,279						
finapps-forbes-com	mchp	-1.2%	$32.01	32.59	-0.40	5,625,911	32.94	31.81	32.41	41.50	27.46	191 mil	15.0	6 bil	4.3	1.38	2.14	
finviz	mchp	-1.23%	32.01			5,625,661			32.41	-22.20%	19.94%	190.48m	14.55	6.10b		1.38	2.20	
fool	mchp	-1.23%	$32.01	$32.59	-0.40	5,625,661	$32.94	$31.81	$32.41	$41.50	$27.46		15.30	$6.10b	5.10%	1.38		
foxbusiness	mchp		$32.01		-0.40	5,621,867			$32.41									
google-finance	mchp	(-1.23%)	32.01	32.59	-0.40	5.60m	32.94	31.81		41.50	27.46	190.48m	14.56	6.10b	4.32	0.35	2.20	
howthemarketworks	mchp	-1.234%	32.01	32.59	-0.4	5,589,246	32.935	31.81	32.41									
hpcwire	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
insidestocks	mchp	-1.23%	32.01	32.59	-0.40	4270057	32.94	31.81					price earnings ratio: 14.10					
investopedia	mchp	-1.23 %	$32.01	32.59	-0.40				32.41									
investorguide	mchp	-1.23%	32.01	32.50	-0.40		32.935	31.86		41.50	26.22		15.09	6.097b			2.148	
marketintellisearch	mchp	-1.17 %	$32.03	$32.59	-0.38	5484.40k	$32.94	$31.81	$32.41			190.48m	14.73	6.17b	4.27 %		2.20	
marketwatch	mchp	-1.23%	$32.31	open: 32.59	-0.40	78,855	$32.94	$31.81	$32.41	$41.50	$27.46		15.13	$7.21b	4.32%	0.35	2.12	
minyanville	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
msn-money	mchp	-1.23%	32.01	32.59	-0.40	5.6 mil	32.94	31.81	32.41	41.50	27.46	190.56 mil	14.55	6.28 bil	4.20%	1.38	2.15	
nasdaq-com	mchp	1.23%	$ 32.01	$ 32.59	0.40	5,594,425	$ 32.935	$ 31.81	$ 32.41	$ 41.50	$ 27.46	190,480,000	14.96	$ 6,097,264,800	4.27 %	$1.384000	$ 2.14	
optimum	mchp	-1.23%	32.01 ( 3:59 pm edt)	32.59	-0.40	5,490,210	32.94	31.81	32.41	41.50	27.46	190.56m	14.5	6.1b	4.32	1.38	2.20	
paidcontent	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
pc-quote	mchp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mchp	-1.23%	32.01	32.50	-0.40	5,621,867	32.935	31.81	32.41	41.50	26.22		15.09		4.25	1.378	2.148	
predictwallstreet	mchp	-1.42%	31.95		-0.46	3,193,122												
raymond-james	mchp	-1.23	32.01	32.59	-0.40	5,595,625	32.94	31.81	32.01	41.50	27.46		13.98				2.29	
renewable-energy-world	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
screamingmedia	mchp	-1.23%	$	open: 32.59	-0.40	78,855	$32.94	$31.81	$32.41	$41.50	$27.46		15.13	$7.21b	4.32%	0.35	2.12	
scroli	mchp	-1.23%	mchp 32.01	32.59	-0.40	5,215,869	32.94	31.81	32.41	41.50	27.46		14.56				2.20	
simple-stock-quotes	mchp	-1.23%	last trade: 32.01		change: -0.400								p/e ratio: 15.09					
smartmoney	mchp	(-1.23%)	32.01	$32.59	-0.40	5,595,625	$32.94	$31.81	$32.41	$41.50	$27.46			6,176,100	4.26%	$0.35		
stocknod	mchp	-1.234%	32.01 usd	32.59	-0.4000	5,589,246	32.94	31.81	32.41	41.50	27.46	190,561,279						
stockpickr	mchp	-1.23%	$32.01 -0.40 | -1.23%	32.59	-0.40	5.60m	32.94	31.81	32.41	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-1.17%	32.03		-0.38													
streetinsider-com	mchp	1.23%	32.01	$32.59	-0.4	5,570,446	$32.94	$31.81	$32.41	$41.50	$27.46		14.55				$2.20	
thecramerreport	mchp		32.93	33.58	-4.55	16410524	33.82	32.17										
thestree	mchp	-1.23%	$32.01	32.59	-0.4	5595625	32.94	31.81	32.41	-41.5	27.46	1.90479654e8		6.275182917e9				
tickerspy	mchp	-1.23%	$32.01	32.59	-0.40	5,542,225	32.94	31.81	32.41	41.50	27.46		14.7	6.1b	4.27%	$0.35		
tmx-quotemedia	mchp	-1.23%	32.010	32.590	-0.400	5,621,867	32.935	31.810	32.410	41.500	27.460	190,479,654	15.10	6,097,253,725	4.270	0.346 usd	2.15	
updown	mchp	-1.23%	$32.01	$32.59	-$0.40	5,541,286	$32.94	$31.81	$32.41	$41.50	$27.46		14.47	$6.17b				
wallstreetsurvivor	mchp	-1.23%	32.01	32.59	-0.40	5,589,246	32.94	31.81		41.50	27.46		15.10	$6b	4.30%	1.37 -	2.15	
yahoo-finance	mchp	1.23%	32.01	32.50	0.40	5,595,625	32.94	31.81	32.41	41.50	27.46		14.90	6.10b	4.20%	1.38	2.15	
ycharts-com	mchp	-1.17%	32.03		-0.38					41.50	27.46		14.90	6.04b	4.25%		2.15	
zacks	mchp	(-1.23%)	32.01		-0.40	vol.  5,595,625	32.94	31.81		41.50	27.46		15.43	6.17 b	4.27	1.38	2.1	
advfn	pay	-1.54	42.31	43.27	-0.66	1152448	44.0	42.13										
barchart	pay	-1.54%	42.31	43.27	-0.66	1,009,674	44.00	42.13	42.97	58.88	19.26		31.87	$3.74 b			+1.38	
barrons	pay	1.54%	42.31	43.27	-0.66	1.143m	44.00	42.13				87.78 million		$4.10 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-1.536%	42.310	43.270	-0.660	1,152,448	44.000	42.130		58.88	19.26	89.355mil	29.179	3,780.609mil			1.450	
boston-com	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
bostonmerchant	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
business-insider	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
chron	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
cio-com	pay	-1.54%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978	30.44	4b				
cnn-money	pay	-1.54%today&rsquo;s change	42.31data as of 4:04pm et	43.27	-0.66	1,140,642	44.00	42.13	42.97				30.4	$3.8b				
easystockalterts	pay	-1.53%	42.31	43.27	-0.66	1108201	44.00	42.13	42.97	56.84	19.26		30.44				1.39	
eresearch-fidelity-com	pay	-1.54%	42.3100	43.2700	-0.6600	1,152,448	44.0000	42.1300	42.9700	58.8800	19.2600	89,355,000	31.14	$3.84b				
finance-abc7-com	pay	-1.536%	42.31 usd	43.27	-0.6600	1,152,448	44.00	42.13	42.97	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	-1.536%	42.31 usd	43.27	-0.6600	1,152,448	44.00	42.13	42.97	56.84	19.26	89,354,978						
financial-content	pay	-1.536%	42.31 usd	43.27	-0.6600	1,152,448	44.00	42.13	42.97	56.84	19.26	89,354,978						
finapps-forbes-com	pay	%										0 mil		0 mil				
finviz	pay	-1.54%	42.31			1,152,448			42.97	-28.14%	119.68%	89.35m	30.44	3.78b			1.39	
fool	pay	-1.54%	$42.31	$43.27	-0.66	1,152,448	$44.00	$42.13	$42.97	$58.88	$19.26		30.70	$3.78b				
foxbusiness	pay		$42.31		-0.66	1,152,448			$42.97									
google-finance	pay	(-1.54%)	42.31	43.27	-0.66	1.15m	44.00	42.13		58.88	19.26	89.35m	30.54	3.78b			1.39	
howthemarketworks	pay	-1.536%	42.31	43.27	-0.66	1,117,401	44	42.13	42.97									
hpcwire	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
insidestocks	pay	-1.54%	42.31	43.27	-0.66	1152448	44.00	42.13					price earnings ratio: 25.64					
investopedia	pay	-1.54 %	$42.31	43.27	-0.66				42.97									
investorguide	pay	-1.51%	42.32	43.27	-0.65		43.96	42.13		58.88	17.86		30.85	3.781b			1.393	
marketintellisearch	pay	-1.51 %	$42.32	$43.27	-0.65	1127.20k	$44.00	$42.13	$42.97			89.35m	30.91	3.84b	0.0 %		1.39	
marketwatch	pay	-1.54%	$42.82	open: 43.27	-0.66	9,607	$44.00	$42.13	$42.97	$58.88	$19.26		31.57	$4.10b			1.34	
minyanville	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
msn-money	pay	-1.54%	42.31	43.27	-0.66	1.15 mil	44.00	42.13	42.97	58.88	19.26	89.35 mil	30.22	3.82 bil			1.39	
nasdaq-com	pay	1.54%	$ 42.31		0.66	1,142,948	$ 44	$ 42.13	$ 42.97	$ 58.88	$ 19.26	89,261,000	30.66	$ 3,776,632,910			$ 1.38	
optimum	pay	-1.54%	42.31 ( 4:04 pm edt)	43.27	-0.66	1,108,201	44.00	42.13	42.97	56.84	19.26	89.35m	30.4	3.8b			1.39	
paidcontent	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
pc-quote	pay	-1.54%	42.31	43.27	-0.66	1,152,448	44.0	42.13	42.97	58.88	19.26	90,748,866	30.69286	3,839,585,000				
personal-wealth-biz	pay	-1.54%	42.31	43.27	-0.66	1,152,448	44.00	42.13	42.97	58.88	17.86		30.85			0.00	1.393	
predictwallstreet	pay	-1.54%	42.31		-0.66	1,152,448												
raymond-james	pay	-1.54	42.31	43.27	-0.66	1,152,448	44.00	42.13	42.31	58.88	19.26		29.18				1.45	
renewable-energy-world	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
screamingmedia	pay	-1.54%	$	open: 43.27	-0.66	9,607	$44.00	$42.13	$42.97	$58.88	$19.26		31.57	$4.10b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-1.54%	last trade: 42.31		change: -0.660								p/e ratio: 30.85					
smartmoney	pay	(-1.54%)	42.31	$43.27	-0.66	1,152,448	$44.00	$42.13	$42.97	$58.88	$19.26			3,839,600	0.00%	$0.00		
stocknod	pay	-1.536%	42.31 usd	43.27	-0.6600	1,117,401	44.00	42.13	42.97	56.84	19.26	89,354,978						
stockpickr	pay	-1.54%	$42.31 -0.66 | -1.54%	43.27	-0.66	1.14m	44.00	42.13	42.97	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	-1.51%	42.32		-0.65													
streetinsider-com	pay	1.54%	42.31	$43.27	-0.66	1,108,201	$44.00	$42.13	$42.97	$56.84	$19.26		30.44				$1.39	
thecramerreport	pay		42.70	43.43	-1.17	1742210	43.43	42.50										
thestree	pay	-1.54%	$42.31	43.27	-0.66	1143248	44.0	42.13	42.97	-58.88	19.26	8.9354978e7		3.815457561e9				
tickerspy	pay	-1.54%	$42.31	43.27	-0.66	1,143,248	44.00	42.13	42.97	58.88	19.26		30.7	3.8b	0.00%	$0.00		
tmx-quotemedia	pay	-1.54%	42.310	43.270	-0.660	1,152,448	44.000	42.130	42.970	58.880	19.260	89,354,978	30.90	3,780,609,119			1.39	
updown	pay	-1.54%	$42.31	$43.27	-$0.66	1,143,248	$44.00	$42.13	$42.97	$58.88	$19.26		29.74	$3.84b				
wallstreetsurvivor	pay	-1.54%	42.31	43.27	-0.66	1,117,401	44.00	42.13		58.88	20.97		30.90	$4b			1.13	
yahoo-finance	pay	1.54%	42.31	43.27	0.66	1,151,548	44.00	42.13	42.97	58.88	19.26		30.37	3.78b			1.39	
ycharts-com	pay	-1.51%	42.32		-0.65					58.88	19.26		30.23	3.74b	0.00%		1.40	
zacks	pay	(-1.54%)	42.31		-0.66	vol.  1,152,448	44.00	42.13		58.88	19.26		32.07	3.84 b	0.00	0.00	1.34	
advfn	vmed	-0.14	27.68	27.87	-0.04	5893220	28.42	27.63										
barchart	vmed	-0.14%	27.68	27.87	-0.04	5,356,990	28.42	27.63	27.72	33.28	17.46		76.82	$8.91 b	0.58%	$0.16	+0.13	
barrons	vmed	0.14%	27.68	27.87	-0.04	5.888m	28.42	27.63				327.10 million		$9.20 billion	0.58%	$0.04		
bloomberg	vmed	-0.144%	27.680	27.870	-0.040	5,893,220	28.420	27.630		33.32	17.56	313.459mil	71.482	8,676.553mil	0.578	0.040 regular cash	0.240	
boston-com	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,887,169	28.42	27.63	27.72	32.52	17.56	317,267,843						
bostonmerchant	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,887,169	28.42	27.63	27.72	32.52	17.56	317,267,843						
business-insider	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,887,169	28.42	27.63	27.72	32.52	17.56	317,267,843						
chron	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843						
cio-com	vmed	-0.14%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843		9b	0.6	0.16		
cnn-money	vmed	-0.14%	27.68	27.87	-0.04	5,879,220	28.42	27.63	27.72				nm	$8.8b	0.58%			
easystockalterts	vmed	-0.14%	27.68	27.87	-0.04	5886769	28.42	27.63	27.72	33.32	17.56						-0.01	
eresearch-fidelity-com	vmed	-0.14%	27.6800	27.8700	-0.0400	5,892,820	28.4200	27.6300	27.7200	33.3200	17.5600	317,268,000	-1,386.00	$8.79b	0.58%	$0.040000		
finance-abc7-com	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,902,100	28.42	27.63	27.72	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,902,100	28.42	27.63	27.72	32.52	17.56	317,267,843						
financial-content	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,902,100	28.42	27.63	27.72	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	-0.1%	$27.68	27.87	-0.04	5,902,100	28.42	27.63	27.72	33.32	17.56	317 mil	230.7	9 bil	0.6	0.16	0.12	
finviz	vmed	-0.14%	27.68			5,902,100			27.72	-16.82%	58.62%	317.27m		8.78b		0.16	0.00	
fool	vmed	-0.14%	$27.68	$27.87	-0.04	5,902,100	$28.42	$27.63	$27.72	$33.32	$17.56		282.60	$8.78b	1.10%	0.16		
foxbusiness	vmed		$27.68		-0.04	5,902,100			$27.72									
google-finance	vmed	(-0.14%)	27.68	27.87	-0.04	5.89m	28.42	27.63		33.32	17.56	317.27m	95,448.28	8.78b	0.58	0.04	0.00	
howthemarketworks	vmed	-0.144%	27.68	27.87	-0.04	5,886,769	28.42	27.63	27.72									
hpcwire	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,969	28.42	27.63	27.72	32.52	17.56	317,267,843						
insidestocks	vmed	-0.14%	27.68	27.87	-0.04	4521039	28.42	27.63										
investopedia	vmed	-0.14 %	$27.68	27.87	-0.04				27.72									
investorguide	vmed	-0.14%	27.68	27.87	-0.04		28.42	27.64		33.32	17.56		252.00	8.782b			0.11	
marketintellisearch	vmed	-0.11 %	$27.69	$27.87	-0.03	5857.20k	$28.42	$27.63	$27.72			317.27m	0.00	8.79b	0.58 %		0.00	
marketwatch	vmed	-0.14%	$27.68	open: 27.87	-0.04	11,639	$28.42	$27.63	$27.72	$33.32	$17.56		1287.44	$9.20b	0.58%	0.04	0.02	
minyanville	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843						
msn-money	vmed	-0.14%	27.68	27.87	-0.04	5.89 mil	28.42	27.63	27.72	33.32	17.56	317.27 mil	-8.68	8.77 bil	0.58%	0.16	0.12	
nasdaq-com	vmed	0.14%	$ 27.68	$ 27.87	0.04	5,886,620	$ 28.42	$ 27.63	$ 27.72	$ 33.32	$ 17.56	317,268,000	212.92	$ 8,781,978,240	0.58 %	$0.160000	$ 0.13	
optimum	vmed	-0.14%	27.68 ( 4:00 pm edt)	27.87	-0.04	5,882,569	28.42	27.63	27.72	33.32	17.56	317.27m		8.8b	0.58	0.16	-0.01	
paidcontent	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843						
pc-quote	vmed	-0.14%	27.68	27.87	-0.04	5,902,100	28.42	27.63	27.72	33.32	17.56	317,726,481		8,794,669,000		0.04		
personal-wealth-biz	vmed	-0.14%	27.68	27.87	-0.04	5,879,458	28.42	27.63	27.72	33.32	17.56		252.00		0.58	0.16	0.11	
predictwallstreet	vmed	-0.14%	27.68		-0.04	5,892,820												
raymond-james	vmed	-0.14	27.68	27.87	-0.04	5,892,820	28.42	27.63	27.68	33.32	17.56						-0.02	
renewable-energy-world	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843						
screamingmedia	vmed	-0.14%	$	open: 27.87	-0.04	11,319	$28.42	$27.63	$27.72	$33.32	$17.56		1287.44	$9.20b	0.58%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-0.14%	last trade: 27.68		change: -0.040								p/e ratio: 252.0					
smartmoney	vmed	(-0.14%)	27.68	$27.87	-0.04	5,892,820	$28.42	$27.63	$27.72	$33.32	$17.56			8,794,700	0.58%	$0.04		
stocknod	vmed	-0.1443%	27.68 usd	27.87	-0.0400	5,886,769	28.42	27.63	27.72	32.52	17.56	317,267,843						
stockpickr	vmed	-0.14%	$27.68 -0.04 | -0.14%	27.87	-0.04	5.89m	28.42	27.63	27.72	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-0.11%	27.69		-0.03													
streetinsider-com	vmed	0.14%	27.68	$27.87	-0.04	5,882,569	$28.42	$27.63	$27.72	$33.32	$17.56						$-0.01	
thecramerreport	vmed		27.655	27.89	-0.255	5493856	27.97	27.56										
thestree	vmed	-0.14%	$27.68	27.87	-0.04	5888620	28.42	27.63	27.72	-33.32	17.56	3.17267843e8		8.774042198e9				
tickerspy	vmed	-0.14%	$27.68	27.87	-0.04	5,888,620	28.42	27.63	27.72	33.32	17.56		0.0	8.7b	0.58%	$0.04		
tmx-quotemedia	vmed	-0.14%	27.680	27.870	-0.040	5,902,100	28.420	27.630	27.720	33.320	17.560	317,267,843	283.20	8,781,973,894	0.577	0.040 usd	0.10	
updown	vmed	-0.14%	$27.68	$27.87	-$0.04	5,886,820	$28.42	$27.63	$27.72	$33.32	$17.56		403.74	$8.79b				
wallstreetsurvivor	vmed	-0.14%	27.68	27.87	-0.04	5,886,769	28.42	27.63		33.32	19.34		283.20	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	0.14%	27.68	27.87	0.04	5,870,178	28.42	27.63	27.72	33.32	17.56		251.64	8.78b	0.60%	0.16	0.11	
ycharts-com	vmed	-0.11%	27.69		-0.03					33.32	17.56							
zacks	vmed	(-0.14%)	27.68		-0.04	vol.  5,892,820	28.42	27.63		33.32	17.56		77	8.79 b	0.58	0.16	.36	
advfn	jcp	-0.78	31.85	32.09	-0.25	5672287	32.29	31.58										
barchart	jcp	-0.78%	31.85	32.09	-0.25	5,672,287	32.29	31.58	32.10	40.76	18.96		19.81	$7.32 b	2.49%	$0.80	+1.66	
barrons	jcp	0.78%	31.85	32.09	-0.25	5.641m	32.29	31.58				238.00 million		$7.03 billion	2.51%	$0.2		
bloomberg	jcp	-0.779%	31.850	32.090	-0.250	5,672,287	32.290	31.580		41.00	19.42	213.209mil	18.097	6,790.714mil	2.511	0.200 regular cash	1.760	
boston-com	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
bostonmerchant	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
business-insider	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
chron	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
cio-com	jcp	-0.78%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237	19.66	7b	2.4	0.8		
cnn-money	jcp	-0.78%	31.85	32.09	-0.25	5,672,287	32.29	31.58	32.10				19.7	$6.8b	2.51%			
easystockalterts	jcp	-0.78%	31.85	32.09	-0.25	5672287	32.29	31.58	32.10	41.00	19.42		19.66				1.62	
eresearch-fidelity-com	jcp	-0.78%	31.8500	32.0900	-0.2500	5,672,287	32.2900	31.5800	32.1000	41.0000	19.4200	213,209,000	19.81	$6.84b	2.49%	$0.200000		
finance-abc7-com	jcp	-0.0477%	31.83 usd	31.94	-0.0152	314,356	32.09	31.75	31.85	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-0.0477%	31.83 usd	31.94	-0.0152	314,356	32.09	31.75	31.85	41.00	19.42	213,209,237						
financial-content	jcp	-0.0477%	31.83 usd	31.94	-0.0152	314,356	32.09	31.75	31.85	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-0.1%	$31.83	31.94	-0.02	321,469	32.09	31.75	31.85	41.00	19.42	213 mil	19.2	7 bil	2.5	0.80	1.66	
finviz	jcp	-0.16%	31.80			294,427			31.85	-21.98%	67.78%	213.21m	19.78	6.79b		0.80	1.61	
fool	jcp	-0.16%	$31.80	$31.94	-0.05	304,589	$32.09	$31.75	$31.85	$41.00	$19.42		19.30	$6.78b	3.10%	0.80		
foxbusiness	jcp		$31.85		-0.25	5,672,405			$32.10									
google-finance	jcp	(-0.78%)	31.85	32.09	-0.25	5.67m	32.29	31.58		41.00	19.42	213.21m	19.81	6.79b	2.51	0.20	1.61	
howthemarketworks	jcp	-0.779%	31.85	32.09	-0.25	5,641,218	32.29	31.58	32.1									
hpcwire	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
insidestocks	jcp	-0.78%	31.85	32.09	-0.25	5672200	32.29	31.58					price earnings ratio: 19.66					
investopedia	jcp	-0.78 %	$31.85	32.09	-0.25				32.10									
investorguide	jcp	-0.78%	31.85	32.09	-0.25		32.29	31.58		41.00	19.42		19.22	6.791b			1.67	
marketintellisearch	jcp	-0.78 %	$31.85	$32.09	-0.25	5621.90k	$32.29	$31.58	$32.10			213.21m	19.94	6.84b	2.49 %		1.61	
marketwatch	jcp	-0.78%	$31.89	open: 32.09	-0.25	46,909	$32.29	$31.58	$32.10	$41.00	$19.42		19.34	$7.03b	2.51%	0.20	1.65	
minyanville	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
msn-money	jcp	-0.78%	31.85	32.09	-0.25	5.67 mil	32.29	31.58	32.10	41.00	19.42	213.21 mil	19.54	6.84 bil	2.49%	0.80	1.65	
nasdaq-com	jcp	0.78%	$ 31.85		0.25	5,670,987	$ 32.29	$ 31.58	$ 32.10	$ 41	$ 19.42	213,209,000	19.19	$ 6,790,706,650	2.49 %	$0.800000	$ 1.66	
optimum	jcp	-0.78%	31.85 ( 4:15 pm edt)	32.09	-0.25	5,672,287	32.29	31.58	32.10	41.00	19.42	213.21m	19.7	6.8b	2.51	0.80	1.62	
paidcontent	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
pc-quote	jcp	-0.78%	31.85	32.09	-0.25	5,672,287	32.29	31.58	32.1	41.00	19.42	214,882,543	19.69325	6,844,009,000		0.2		
personal-wealth-biz	jcp	-0.78%	31.85	32.09	-0.25	5,672,405	32.29	31.58	32.10	41.00	19.42		19.22		2.49	0.80	1.67	
predictwallstreet	jcp	-0.78%	31.85		-0.25	5,672,287												
raymond-james	jcp	-0.78	31.85	32.09	-0.25	5,672,287	32.29	31.58	31.85	41.00	19.42		19.54				1.63	
renewable-energy-world	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
screamingmedia	jcp	-0.78%	$	open: 32.09	-0.25	46,909	$32.29	$31.58	$32.10	$41.00	$19.42		19.34	$7.03b	2.51%	0.20	1.65	
scroli	jcp	-0.78%	jcp 31.85	32.09	-0.25	5,068,727	32.29	31.58	32.10	41.00	19.42		19.81				1.61	
simple-stock-quotes	jcp	-0.78%	last trade: 31.85		change: -0.250								p/e ratio: 19.22					
smartmoney	jcp	(-0.78%)	31.85	$32.09	-0.25	5,672,287	$32.29	$31.58	$32.10	$41.00	$19.42			6,844,000	2.49%	$0.20		
stocknod	jcp	-0.7788%	31.85 usd	32.09	-0.2500	5,672,287	32.29	31.58	32.10	41.00	19.42	213,209,237						
stockpickr	jcp	-0.78%	$31.85 -0.25 | -0.78%	31.97	-0.25	5.67m	32.29	31.58	32.10	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	-0.78%	31.85		-0.25													
streetinsider-com	jcp	0.78%	31.85	$32.09	-0.25	5,672,287	$32.29	$31.58	$32.10	$41.00	$19.42		19.66				$1.62	
thecramerreport	jcp		32.475	31.64	+0.665	1300911	32.62	31.33										
thestree	jcp	-0.78%	$31.85	31.97	-0.25	5670787	32.29	31.58	32.1	-41.0	19.42	2.13209237e8		6.841884415e9				
tickerspy	jcp	-0.78%	$31.85	32.09	-0.25	5,672,287	32.29	31.58	32.10	41.00	19.42		19.7	6.9b	2.49%	$0.20		
tmx-quotemedia	jcp	-0.78%	31.850	32.090	-0.250	5,672,405	32.290	31.580	32.100	41.000	19.420	213,209,237	19.30	6,790,714,198	2.512	0.200 usd	1.66	
updown	jcp	-0.78%	$31.85	$32.09	-$0.25	5,625,378	$32.29	$31.58	$32.10	$41.00	$19.42		19.13	$6.84b				
wallstreetsurvivor	jcp	-0.78%	31.85	32.09	-0.25	5,641,218	32.29	31.58		41.00	19.42		19.30	$7b	2.50%	0.80 -	1.63	
yahoo-finance	jcp	0.78%	31.85	32.09	0.25	5,672,287	32.29	31.58	32.10	41.00	19.42		19.07	6.79b	2.50%	0.80	1.67	
ycharts-com	jcp	-0.78%	31.85		-0.25					41.00	19.42		19.19	7.32b	2.32%		1.66	
zacks	jcp	(-0.78%)	31.85		-0.25	vol.  5,672,287	32.29	31.58		41.00	19.42		19.82	6.84 b	2.49	0.80	1.62	
advfn	fcx	-1.17	54.25	55.3	-0.64	16535960	55.5	54.0										
barchart	fcx	-1.17%	54.25	55.30	-0.64	16,535,960	55.50	54.00	54.89	60.19	28.92		10.42	$51.35 b	1.85%	$1.00	+5.15	
barrons	fcx	1.17%	54.25	55.30	-0.64	16.455m	55.50	54.00				949.00 million		$52.21 billion	1.84%	$0.25		
bloomberg	fcx	-1.166%	54.250	55.300	-0.640	16,535,960	55.500	54.000		60.75	29.40	947.315mil	10.453	51,391.860mil	3.503	0.250 regular cash	5.190	
boston-com	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321						
bostonmerchant	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321						
business-insider	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321						
chron	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321						
cio-com	fcx	-1.17%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321	18.97	51b	1.8	1		
cnn-money	fcx	-1.17%	54.25	55.30	-0.64	16,519,729	55.50	54.00	54.89				19.0	$51.4b	1.84%			
easystockalterts	fcx	-1.16%	54.25	55.30	-0.64	16535960	55.50	54.00	54.89	122.69	46.06		18.97				2.86	
eresearch-fidelity-com	fcx	-1.17%	54.2500	55.3000	-0.6400	16,535,960	55.5000	54.0000	54.8900	61.3450	29.9550	947,315,000	10.68	$52.00b	1.82%	$0.250000		
finance-abc7-com	fcx	0.00%	54.25 usd		+0.00	31,833	54.25	54.25	54.25	61.34	29.95	947,315,321						
finance-abc7chicago-com	fcx	0.00%	54.25 usd		+0.00	31,833	54.25	54.25	54.25	61.34	29.95	947,315,321						
financial-content	fcx	0.00%	54.25 usd		+0.00	31,833	54.25	54.25	54.25	61.34	29.95	947,315,321						
finapps-forbes-com	fcx	0.0%	$54.25	0.00	0.00	34,228	0.00	0.00	54.25	61.34	29.95	947 mil	10.6	51 bil	1.8	1.00	5.14	
finviz	fcx	0.00%	54.25			0			54.25	-10.75%	84.11%	947.32m	10.58	51.39b		1.00	5.13	
fool	fcx	0%	$54.25	$0.00	0.00	16,386,106	$55.50	$54.00	$54.89	$61.35	$29.95		18.90	$51.39b	0.90%	1.00		
foxbusiness	fcx		$54.25		-0.64	16,542,828			$54.89									
google-finance	fcx	(-1.17%)	54.25	55.30	-0.64	16.53m	55.50	54.00		61.35	29.95	947.32m	10.57	51.39b	1.84	0.25	5.13	
howthemarketworks	fcx	-1.166%	54.25	55.3	-0.64	16,455,052	55.5	54	54.89									
hpcwire	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,535,960	55.50	54.00	54.89	122.69	46.06	947,315,321						
insidestocks	fcx	-1.17%	54.25	55.30	-0.64	16504291	55.50	54.00					price earnings ratio: 10.55					
investopedia	fcx	-1.17 %	$54.25	55.30	-0.64				54.89									
investorguide	fcx	-1.17%	54.25	55.30	-0.64		55.50	54.01		61.345	29.955		10.67	51.392b			5.142	
marketintellisearch	fcx	-1.17 %	$54.25	$55.30	-0.64	16282.00k	$55.50	$54.00	$54.89			947.32m	10.70	52.00b	1.82 %		5.13	
marketwatch	fcx	-1.17%	$54.25	open: 55.30	-0.64	160,988	$55.50	$54.00	$54.89	$61.35	$29.96		10.59	$52.21b	1.84%	0.25	5.12	
minyanville	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,534,835	55.50	54.00	54.89	122.69	46.06	947,315,321						
msn-money	fcx	-1.17%	54.25	55.30	-0.64	16.53 mil	55.50	54.00	54.89	61.35	29.96	947.32 mil	10.55	51.23 bil	1.85%	1.00	5.13	
nasdaq-com	fcx	1.17%	$ 54.25		0.64	16,513,553	$ 55.50	$ 54	$ 54.89	$ 61.345	$ 29.955	947,315,000	10.55	$ 51,391,838,750	1.82 %	$1.000000	$ 5.14	
optimum	fcx	-1.17%	54.25 ( 4:15 pm edt)	55.30	-0.64	16,532,453	55.50	54.00	54.89	122.69	46.06	947.32m	19.0	51.4b	1.84	1.00	2.86	
paidcontent	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,534,835	55.50	54.00	54.89	122.69	46.06	947,315,321						
pc-quote	fcx	-1.17%	54.25	55.3	-0.64	16,535,960	55.5	54.0	54.89	61.35	29.96	958,328,848	10.67899	51,989,340,000		0.25		
personal-wealth-biz	fcx	-1.17%	54.25	55.30	-0.64	16,542,828	55.50	54.00	54.89	61.345	29.955		10.67		1.64	0.90	5.142	
predictwallstreet	fcx	-1.17%	54.25		-0.64	16,530,229												
raymond-james	fcx	-1.17	54.25	55.30	-0.64	16,534,835	55.50	54.00	54.25	61.35	29.96		10.46				5.19	
renewable-energy-world	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,534,835	55.50	54.00	54.89	122.69	46.06	947,315,321						
screamingmedia	fcx	-1.17%	$	open: 55.30	-0.64	160,988	$55.50	$54.00	$54.89	$61.35	$29.96		10.59	$52.21b	1.84%	0.25	5.12	
scroli	fcx	-1.17%	fcx 54.25	55.30	-0.64	15,333,069	55.50	54.00	54.89	61.35	29.95		10.57				5.13	
simple-stock-quotes	fcx	-1.17%	last trade: 54.25		change: -0.640								p/e ratio: 10.67					
smartmoney	fcx	(-1.17%)	54.25	$55.30	-0.64	16,534,835	$55.50	$54.00	$54.89	$61.34	$29.96			51,998,100	1.82%	$0.25		
stocknod	fcx	-1.166%	54.25 usd	55.30	-0.6400	16,534,835	55.50	54.00	54.89	122.69	46.06	947,315,321						
stockpickr	fcx	-1.17%	$54.25 -0.64 | -1.17%	55.26	-0.64	16.52m	55.50	54.00	54.89	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	-1.19%	54.23		-0.66													
streetinsider-com	fcx	1.17%	54.25	$55.30	-0.64	16,534,835	$55.50	$54.00	$54.89	$122.69	$46.06		18.97				$2.86	
thecramerreport	fcx		54.08	53.10	+0.78	18317162	55.08	53.05										
thestree	fcx	-1.17%	$54.25	55.26	-0.64	16521729	55.5	54.0	54.89	-61.35	29.96	9.47315321e8		5.123081256e10				
tickerspy	fcx	-1.17%	$54.25	55.30	-0.64	16,534,835	55.50	54.00	54.89	61.34	29.95		10.7	51.9b	1.82%	$0.25		
tmx-quotemedia	fcx	-1.17%	54.250	55.300	-0.640	16,542,828	55.500	54.000	54.890	61.345	29.955	947,315,321	19.20	51,391,856,164	2.765	0.250 usd	2.86	
updown	fcx	-1.17%	$54.25	$55.30	-$0.64	16,376,166	$55.50	$54.00	$54.89	$61.34	$29.96		10.54	$51.99b				
wallstreetsurvivor	fcx	-1.17%	54.25	55.30	-0.64	16,455,052	55.50	54.00		61.35	32.86		19.20	$52b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	1.17%	54.25	55.30	0.64	16,534,835	55.50	54.00	54.89	61.35	29.96		10.55	51.39b	1.80%	1.00	5.14	
ycharts-com	fcx	-1.19%	54.23		-0.66					61.34	29.95		10.55	51.33b	2.02%		5.14	
zacks	fcx	(-1.17%)	54.25		-0.64	vol.  16,534,335	55.50	54.00		61.35	29.96		10.58	52.00 b	1.82	1.00	5.19	
advfn	pag	-1.12	23.0	23.4	-0.26	600458	23.55	22.71										
barchart	pag	-1.12%	23.00	23.40	-0.26	526,513	23.55	22.71	23.26	23.94	11.58		16.88	$2.13 b	0.3%	$0.07	+1.33	
barrons	pag	1.12%	23.00	23.40	-0.26	566,483	23.55	22.71				92.09 million		$2.16 billion	1.22%	$0.07		
bloomberg	pag	-1.118%	23.000	23.400	-0.260	600,458	23.550	22.710		23.94	11.62	92.628mil	16.788	2,130.453mil	0.304	0.070 regular cash	1.370	
boston-com	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
bostonmerchant	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
business-insider	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
chron	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
cio-com	pag	-1.12%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403	16.67	2b	1.2	0.28		
cnn-money	pag	-1.12%	23.00	23.40	-0.26	600,458	23.55	22.71	23.26				16.7	$2.1b	1.22%			
easystockalterts	pag	-1.11%	23.00	23.37	-0.26	600458	23.55	22.71	23.26	23.94	11.58		16.67				1.38	
eresearch-fidelity-com	pag	-1.12%	23.0000	23.4000	-0.2600	600,458	23.5500	22.7100	23.2600	23.9400	11.6200	92,628,000	16.86	$2.15b	1.20%	$0.070000		
finance-abc7-com	pag	+1.652%	23.38 usd	23.35	+0.3800	85,298	23.48	23.25	23.00	23.94	11.62	92,628,403						
finance-abc7chicago-com	pag	+1.652%	23.38 usd	23.35	+0.3800	85,298	23.48	23.25	23.00	23.94	11.62	92,628,403						
financial-content	pag	+1.652%	23.38 usd	23.35	+0.3800	85,298	23.48	23.25	23.00	23.94	11.62	92,628,403						
finapps-forbes-com	pag	1.6%	$23.38	23.35	0.38	85,798	23.48	23.25	23.00	23.94	11.62	93 mil	17.6	2 bil	1.2	0.28	1.33	
finviz	pag	1.65%	23.38			85,498			23.00	-2.34%	101.87%	92.63m	16.79	2.13b		0.28	1.37	
fool	pag	+1.26%	$23.29	$23.35	0.29	63,968	$23.46	$23.25	$23.00	$23.94	$11.62		17.60	$2.16b	4.90%	0.07		
foxbusiness	pag		$23.00		-0.26	600,458			$23.26									
google-finance	pag	(-1.12%)	23.00	23.40	-0.26	600,458.00	23.55	22.71		23.94	11.62	92.63m	16.73	2.13b	1.22	0.07	1.37	
howthemarketworks	pag	-1.118%	23	23.37	-0.26	566,483	23.55	22.71	23.26									
hpcwire	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
insidestocks	pag	-1.12%	23.00	23.40	-0.26	492500	23.55	22.71					price earnings ratio: 16.79					
investopedia	pag	-1.12 %	$23.00	23.40	-0.26				23.26									
investorguide	pag	-1.12%	23.00	23.40	-0.26		23.55	22.71		23.24	11.62		17.61	2.130b			1.321	
marketintellisearch	pag	-1.12 %	$23.00	$23.40	-0.26	563.40k	$23.55	$22.71	$23.26			92.63m	16.98	2.15b	1.2 %		1.37	
marketwatch	pag	-1.12%	$23.00	open: 23.40	-0.26	34,075	$23.55	$22.71	$23.26	$23.94	$11.62		16.78	$2.16b	1.22%	0.07	1.37	
minyanville	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
msn-money	pag	-1.12%	23.00	23.40	-0.26	600,458	23.55	22.71	23.26	23.94	11.62	92.63 mil	17.16	2.14 bil	1.21%	0.28	1.32	
nasdaq-com	pag	1.12%	$ 23		0.26	599,258	$ 23.55	$ 22.71	$ 23.26	$ 23.94	$ 11.62	92,628,000	17.29	$ 2,130,444,000	1.2 %	$0.280000	$ 1.33	
optimum	pag	-1.12%	23.00 ( 4:15 pm edt)	23.37	-0.26	600,458	23.55	22.71	23.26	23.94	11.58	92.63m	16.7	2.1b	1.22	0.28	1.38	
paidcontent	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
pc-quote	pag	-1.12%	23.0	23.4	-0.26	600,458	23.55	22.71	23.26	23.94	11.62	93,675,100	17.35821	2,154,527,000		0.07		
personal-wealth-biz	pag	-1.12%	23.00	23.40	-0.26	600,458	23.55	22.71	23.26	23.24	11.62		17.61		0.30	0.07	1.321	
predictwallstreet	pag	-1.12%	23.00		-0.26	600,458												
raymond-james	pag	-1.12	23.00	23.40	-0.26	600,458	23.55	22.71	23.00	23.94	11.62		16.67				1.38	
renewable-energy-world	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
screamingmedia	pag	-1.12%	$	open: 23.40	-0.26	34,075	$23.55	$22.71	$23.26	$23.94	$11.62		16.78	$2.16b	1.22%	0.07	1.37	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.12%	last trade: 23.00		change: -0.260								p/e ratio: 17.61					
smartmoney	pag	(-1.12%)	23.00	$23.40	-0.26	600,458	$23.55	$22.71	$23.26	$23.94	$11.62			2,154,500	1.20%	$0.07		
stocknod	pag	-1.118%	23.00 usd	23.37	-0.2600	600,458	23.55	22.71	23.26	23.94	11.27	92,628,403						
stockpickr	pag	-1.12%	$23.00 -0.26 | -1.12%	23.40	-0.26	600.46k	23.55	22.71	23.26	23.94	11.62							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	-1.07%	23.01		-0.25													
streetinsider-com	pag	1.12%	23.00	$23.37	-0.26	600,458	$23.55	$22.71	$23.26	$23.94	$11.58		16.67				$1.38	
thecramerreport	pag		23.13	22.81	+0.25	761603	23.36	22.77										
thestree	pag	-1.12%	$23.0	23.4	-0.26	600458	23.55	22.71	23.26	-23.94	11.62	9.2628403e7		2.142494961e9				
tickerspy	pag	-1.12%	$23.00	23.40	-0.26	600,458	23.55	22.71	23.26	23.94	11.62		17.4	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	-1.12%	23.000	23.400	-0.260	600,458	23.550	22.710	23.260	23.940	11.620	92,628,403	17.60	2,130,453,269	1.217	0.070 usd	1.32	
updown	pag	-1.12%	$23.00	$23.40	-$0.26	566,383	$23.55	$22.71	$23.26	$23.94	$11.62		17.59	$2.15b				
wallstreetsurvivor	pag	-1.12%	23.00	23.37	-0.26	566,483	23.55	22.71		23.94	11.62		17.60	$2b	1.20%		1.18	
yahoo-finance	pag	1.12%	23.00	23.40	0.26	600,458	23.55	22.71	23.26	23.94	11.62		17.41	2.13b	1.20%	0.28	1.32	
ycharts-com	pag	-1.07%	23.01		-0.25					23.94	11.58		17.30	2.13b	1.21%		1.33	
zacks	pag	(-1.12%)	23.00		-0.26	vol.  600,458	23.55	22.71		23.94	11.58		16.98	2.15 b	0.30	0.07	1.37	
advfn	laz	-0.56	34.03	34.23	-0.19	737255	34.4187	33.89										
barchart	laz	-0.56%	34.03	34.23	-0.19	737,255	34.42	33.89	34.22	46.36	27.15		16.11	$3.85 b	1.9%	$0.64	+2.05	
barrons	laz	0.56%	34.03	34.23	-0.19	735,157	34.419	33.89				138.47 million		$4.73 billion	1.88%	$0.16		
bloomberg	laz	-0.555%	34.030	34.230	-0.190	737,255	34.419	33.890		46.54	27.53	119.698mil	16.600	4,349.699mil	1.571	0.160 regular cash	2.050	
boston-com	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
bostonmerchant	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
business-insider	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
chron	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
cio-com	laz	-0.56%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000		4b	1.8	0.64		
cnn-money	laz	-0.56%	34.03	34.28	-0.19	734,657	34.42	33.89	34.22					$3.8b	1.88%			
easystockalterts	laz	-0.56%	34.03	34.23	-0.19	737255	34.42	33.89	34.22	46.54	27.53						0.00	
eresearch-fidelity-com	laz	-0.56%	34.0300	34.2300	-0.1900	737,255	34.4187	33.8900	34.2200	46.5400	27.5300	119,698,000	16.30	$4.10b	1.87%	$0.160000		
finance-abc7-com	laz	0.00%	34.03 usd		+0.00	0	34.03	34.03	34.03	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	0.00%	34.03 usd		+0.00	0	34.03	34.03	34.03	46.54	27.53	110,925,000						
financial-content	laz	0.00%	34.03 usd		+0.00	0	34.03	34.03	34.03	46.54	27.53	110,925,000						
finapps-forbes-com	laz	0.0%	$34.03	0.00	0.00		0.00	0.00	34.03	46.54	27.53	120 mil	16.2	4 bil	1.9	0.64	2.10	
finviz	laz	0.00%	34.03			0			34.03	-26.59%	25.34%	119.70m	16.28	4.07b		0.64	2.09	
fool	laz	0%	$34.03	$0.00	0.00	737,255	$34.42	$33.89	$34.03	$46.54	$27.53		16.00	$4.07b	1.20%	0.64		
foxbusiness	laz		$34.03		-0.19	737,255			$34.22									
google-finance	laz	(-0.56%)	34.03	34.23	-0.19	737,255.00	34.42	33.89		46.54	27.53	119.70m	16.26	4.07b	1.88	0.16	2.09	
howthemarketworks	laz	-0.555%	34.03	34.23	-0.19	735,157	34.4187	33.89	34.22									
hpcwire	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
insidestocks	laz	-0.56%	34.03	34.23	-0.19	735157	34.42	33.89					price earnings ratio: 16.68					
investopedia	laz	-0.56 %	$34.03	34.23	-0.19				34.22									
investorguide	laz	-0.56%	34.03	34.23	-0.19		34.4187	34.22		46.54	25.70		18.25	3.982b			1.875	
marketintellisearch	laz	-0.56 %	$34.03	$34.23	-0.19	740.60k	$34.42	$33.89	$34.22			119.70m	16.37	4.10b	1.87 %		2.09	
marketwatch	laz	-0.56%	$34.03	open: 34.23	-0.19	2,698	$34.42	$33.89	$34.22	$46.54	$27.53		17.20	$4.73b	1.88%	0.16	1.98	
minyanville	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
msn-money	laz	-0.56%	34.03	34.23	-0.19	737,255	34.42	33.89	34.22	46.54	27.53	119.70 mil	24.13	4.03 bil	1.90%	0.64	2.09	
nasdaq-com	laz	0.56%	$ 34.03		0.19	736,037	$ 34.4187	$ 33.89	$ 34.22	$ 46.54	$ 27.53	119,698,000	16.6	$ 4,073,322,940	1.87 %	$0.640000	$ 2.05	
optimum	laz	-0.56%	34.03 ( 4:15 pm edt)	34.23	-0.19	737,255	34.42	33.89	34.22	46.54	27.53	110.92m		3.8b	1.88	0.64		
paidcontent	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
pc-quote	laz	-0.56%	34.03	34.23	-0.19	737,255	34.4187	33.89	34.22	46.54	27.53	120,366,306	24.2695	4,096,065,000		0.16		
personal-wealth-biz	laz	-0.56%	34.03	34.23	-0.19	737,255	34.4187	33.89	34.22	46.54	25.70		18.25		1.56	0.535	1.875	
predictwallstreet	laz	-0.56%	34.03		-0.19	737,255												
raymond-james	laz	-0.56	34.03	34.23	-0.19	737,255	34.42	33.89	34.03	46.54	27.53		14.36				2.37	
renewable-energy-world	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
screamingmedia	laz	-0.56%	$	open: 34.23	-0.19	2,698	$34.42	$33.89	$34.22	$46.54	$27.53		17.20	$4.73b	1.88%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-0.56%	last trade: 34.03		change: -0.190								p/e ratio: 18.25					
smartmoney	laz	(-0.56%)	34.03	$34.23	-0.19	737,255	$34.42	$33.89	$34.22	$46.54	$27.53			4,096,100	1.87%	$0.16		
stocknod	laz	-0.5552%	34.03 usd	34.23	-0.1900	737,255	34.42	33.89	34.22	46.54	27.53	110,925,000						
stockpickr	laz	-0.56%	$34.03 -0.19 | -0.56%	34.23	-0.19	737.26k	34.42	33.89	34.22	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-0.50%	34.05		-0.17													
streetinsider-com	laz	0.56%	34.03	$34.23	-0.19	737,255	$34.42	$33.89	$34.22	$46.54	$27.53						$0.00	
thecramerreport	laz		33.67	34.78	-1.28	2255728	34.8987	33.67										
thestree	laz	-0.56%	$34.03	34.23	-0.19	737255	34.42	33.89	34.22	-46.54	27.53	1.19697937e8		4.030229505e9				
tickerspy	laz	-0.56%	$34.03	34.23	-0.19	737,255	34.42	33.89	34.22	46.54	27.53		24.3	4.0b	1.87%	$0.16		
tmx-quotemedia	laz	-0.56%	34.030	34.230	-0.190	737,255	34.419	33.890	34.220	46.540	27.530	119,697,937	16.20	4,073,320,796	1.870	0.160 usd	2.11	
updown	laz	-0.56%	$34.03	$34.23	-$0.19	734,557	$34.42	$33.89	$34.22	$46.54	$27.53		14.39	$4.09b				
wallstreetsurvivor	laz	-0.56%	34.03	34.23	-0.19	735,157	34.42	33.89		46.54	29.82		16.20	$4b	1.90%	0.50 -	1.36	
yahoo-finance	laz	0.56%	34.03	34.23	0.19	737,255	34.42	33.89	34.22	46.54	27.53		18.15	3.98b	1.90%	0.64	1.88	
ycharts-com	laz	-0.50%	34.05		-0.17					46.54	27.53		15.69	3.85b	1.71%		2.17	
zacks	laz	(-0.56%)	34.03		-0.19	vol.  737,255	34.42	33.89		46.54	27.53		16.37	4.10 b	1.87	0.64	2.09	
advfn	cdzi	0.55	10.98	10.91	0.06	29558	11.0	10.791										
barchart	cdzi	+0.55%	10.98	10.99	+0.06	32,990	11.00	10.79	10.92	13.74	9.30		0.00	$151.85 m			-0.23	
barrons	cdzi	0.55%	10.98	10.91	+0.06	29,558	11.00	10.791				13.67 million		$159.01 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	0.549%	10.980	10.910	0.060	29,558	11.000	10.791		13.74	9.30	13.827mil		151.824mil			-1.090	
boston-com	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
business-insider	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
chron	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
cio-com	cdzi	+0.55%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354		152m				
cnn-money	cdzi	+0.55%	10.98	10.91	+0.06	28,984	11.00	10.79	10.92				nm	$151.8m				
easystockalterts	cdzi	0.55%	10.98	10.91	+0.06	29558	11.00	10.79	10.92	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	0.55%	10.9800	10.9100	0.0600	29,558	11.0000	10.7910	10.9200	13.7400	9.3000	14,232,000	nm	$155.41m				
finance-abc7-com	cdzi	0.00%	10.98 usd		+0.00	0	10.98	10.98	10.98	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	0.00%	10.98 usd		+0.00	0	10.98	10.98	10.98	13.74	9.300	13,827,354						
financial-content	cdzi	0.00%	10.98 usd		+0.00	0	10.98	10.98	10.98	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	0.0%	$10.98	0.00	0.00		0.00	0.00	10.98	13.74	9.30	14 mil		156 mil	0.0	0.00		
finviz	cdzi	0.00%	10.98			0			10.98	-20.09%	18.06%	13.83m		151.85m			-1.09	
fool	cdzi	0%	$10.98	$0.00	0.00	0	$11.00	$10.79	$10.98	$13.74	$9.30		0.00	$151.82m				
foxbusiness	cdzi		$10.98		+0.06	29,558			$10.92									
google-finance	cdzi	(0.55%)	10.98	10.91	+0.06	29,558.00	11.00	10.79		13.74	9.30	13.83m		151.82m			-1.09	
howthemarketworks	cdzi	0.549%	10.98	10.91	0.06	28,584	11	10.791	10.92									
hpcwire	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
insidestocks	cdzi	+0.55%	10.98	10.99	+0.06	29558	11.00	10.79										
investopedia	cdzi	+0.55 %	$10.98	10.91	+0.06				10.92									
investorguide	cdzi	+0.73%	11.00	10.83	+0.08		10.987	10.791		14.00	9.30			152.1m			-1.09	
marketintellisearch	cdzi	0.55 %	$10.98	$10.83	0.06	31.80k	$10.99	$10.91	$10.92			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	+0.55%	$10.98	open: 10.91	+0.06	768	$11.00	$10.79	$10.92	$13.74	$9.30			$159.01m				
minyanville	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
msn-money	cdzi	+0.55%	10.98	10.91	+0.06	29,558	11.00	10.79	10.92	13.74	9.30	14.23 mil	-10.07	150.44 mil			-1.09	
nasdaq-com	cdzi	0.55%	$ 10.98	$ 10.91	0.06	29,558	$ 11	$ 10.791	$ 10.92	$ 13.74	$ 9.30	13,827,000		$ 151,820,460				
optimum	cdzi	+0.55%	10.98 ( 4:30 pm edt)	10.91	+0.06	29,558	11.00	10.79	10.92	13.74	9.30	13.83m		151.8m			-1.09	
paidcontent	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
pc-quote	cdzi	0.55%	10.98	10.91	0.06	29,558	11.0	10.791	10.92	13.74	9.30	14,154,226	-10.01835	155,413,000				
personal-wealth-biz	cdzi	+0.55%	10.98	10.83		29,558	11.00	10.791	10.92	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+0.55%	10.98		+0.06	29,558												
raymond-james	cdzi	0.55	10.98	10.91	0.06	29,558	11.00	10.79	10.98	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
screamingmedia	cdzi	+0.55%	$	open: 10.91	+0.06	768	$11.00	$10.79	$10.92	$13.74	$9.30			$159.01m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+0.55%	last trade: 10.98		change: 0.060													
smartmoney	cdzi	(0.55%)	10.98	$10.91	0.06	29,558	$11.00	$10.79	$10.92	$13.74	$9.30			151,000	0.00%	$0.00		
stocknod	cdzi	+0.5495%	10.98 usd	10.91	+0.0600	29,558	11.00	10.79	10.92	13.74	9.300	13,827,354						
stockpickr	cdzi	0.55%	$10.98 0.06 | 0.55%	10.91	0.06	29.56k	11.00	10.79	10.92	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	0.55%	10.98	$10.91	+0.06	29,558	$11.00	$10.79	$10.92	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		10.57	10.99	-0.29	52673	11.09	10.46										
thestree	cdzi	0.55%	$10.98	10.91	0.06	29558	11.0	10.79	10.92	-13.74	9.3	1.3827354e7		1.46155132e8				
tickerspy	cdzi	0.55%	$10.98	10.91	+0.06	29,558	11.00	10.79	10.92	13.74	9.30		-10.0	150.9m	0.00%	$0.00		
tmx-quotemedia	cdzi	0.55%	10.980	10.910	0.060	29,558	11.000	10.791	10.920	13.740	9.300	13,827,354		151,824,347			-1.09	
updown	cdzi	0.55%	$10.98	$10.91	$0.06	28,790	$11.00	$10.79	$10.92	$13.74	$9.30			$151m				
wallstreetsurvivor	cdzi	0.55%	10.98	10.91	0.06	28,584	11.00	10.79		13.36	9.30			$151m			-1.16	
yahoo-finance	cdzi	0.55%	10.98	10.83	0.06	29,558	11.00	10.79	10.92	13.74	9.30			151.82m			-1.09	
ycharts-com	cdzi	+0.46%	10.97		+0.05					13.74	9.30			151.72m	0.00%		-1.09	
zacks	cdzi	(0.55%)	10.98		0.06	vol.  29,558	11.00	10.79		13.74	9.30			150.99 m	0.00	0.00		
advfn	fcs	2.85	16.59	16.67	0.46	6065905	17.75	16.2										
barchart	fcs	+2.85%	16.59	16.67	+0.46	6,065,905	17.75	16.20	16.13	21.02	7.71		9.55	$2.12 b			+1.35	
barrons	fcs	2.85%	16.59	16.67	+0.46	6.064m	17.75	16.20				128.00 million		$2.23 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	2.852%	16.590	16.670	0.460	6,065,905	17.750	16.200		21.02	7.71	127.599mil	11.286	2,116.863mil			1.470	
boston-com	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
bostonmerchant	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
business-insider	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
chron	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
cio-com	fcs	+2.85%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725	12.29	2b				
cnn-money	fcs	+2.85%	16.59	16.67	+0.46	6,065,905	17.75	16.20	16.13				12.3	$2.1b				
easystockalterts	fcs	2.76%	16.59	16.67	+0.46	6065905	17.75	16.20	16.13	20.99	7.71		12.29				1.35	
eresearch-fidelity-com	fcs	2.85%	16.5900	16.6700	0.4600	6,065,905	17.7500	16.2000	16.1300	21.0200	7.7100	127,599,000	11.95	$2.06b				
finance-abc7-com	fcs	0.00%	16.59 usd		+0.00	0	16.59	16.59	16.59	21.02	7.710	127,598,725						
finance-abc7chicago-com	fcs	0.00%	16.59 usd		+0.00	0	16.59	16.59	16.59	21.02	7.710	127,598,725						
financial-content	fcs	0.00%	16.59 usd		+0.00	0	16.59	16.59	16.59	21.02	7.710	127,598,725						
finapps-forbes-com	fcs	0.0%	$16.59	0.00	0.00		0.00	0.00	16.59	21.02	7.71	128 mil	12.3	2 bil	0.0	0.00	1.35	
finviz	fcs	0.00%	16.59			0			16.59	-21.08%	115.18%	127.60m	12.20	2.12b			1.36	
fool	fcs	0%	$16.59	$0.00	0.00	0	$17.75	$16.20	$16.59	$21.02	$7.71		11.90	$2.12b				
foxbusiness	fcs		$16.59		+0.46	6,066,005			$16.13									
google-finance	fcs	(2.85%)	16.59	16.67	+0.46	6.07m	17.75	16.20		21.02	7.71	127.60m	12.23	2.12b			1.36	
howthemarketworks	fcs	2.852%	16.59	16.67	0.46	6,064,343	17.75	16.2	16.13									
hpcwire	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
insidestocks	fcs	+2.85%	16.59	16.67	+0.46	6065443	17.75	16.20					price earnings ratio: 9.99					
investopedia	fcs	+2.85 %	$16.59	16.67	+0.46				16.13									
investorguide	fcs	+2.73%	16.57	16.67	+0.44		17.51	16.37		21.02	7.71		11.94	2.114b			1.351	
marketintellisearch	fcs	2.85 %	$16.59	$16.67	0.46	5965.40k	$17.75	$16.20	$16.13			127.60m	11.86	2.06b	0.0 %		1.36	
marketwatch	fcs	+2.85%	$16.71	open: 16.67	+0.46	12,262	$17.75	$16.20	$16.13	$21.02	$7.71		12.47	$2.23b			1.33	
minyanville	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
msn-money	fcs	+2.85%	16.59	16.67	+0.46	6.07 mil	17.75	16.20	16.13	21.02	7.71	127.60 mil	12.29	2.02 bil			1.36	
nasdaq-com	fcs	2.85%	$ 16.59		0.46	6,061,735	$ 17.75	$ 16.20	$ 16.13	$ 21.02	$ 7.71	127,599,000	12.29	$ 2,116,867,410			$ 1.35	
optimum	fcs	+2.85%	16.59 ( 4:15 pm edt)	16.67	+0.46	6,065,805	17.75	16.20	16.13	20.99	7.71	127.60m	12.3	2.1b			1.35	
paidcontent	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
pc-quote	fcs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fcs	+2.85%	16.59	16.67		6,066,005	17.75	16.20	16.13	21.02	7.71		11.94			0.00	1.351	
predictwallstreet	fcs	+2.85%	16.59		+0.46	6,065,905												
raymond-james	fcs	2.85	16.59	16.67	0.46	6,065,905	17.75	16.20	16.59	21.02	7.71		11.94				1.39	
renewable-energy-world	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
screamingmedia	fcs	+2.85%	$	open: 16.67	+0.46	12,262	$17.75	$16.20	$16.13	$21.02	$7.71		12.47	$2.23b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	+2.85%	last trade: 16.59		change: 0.460								p/e ratio: 11.94					
smartmoney	fcs	(2.85%)	16.59	$16.67	0.46	6,065,905	$17.75	$16.20	$16.13	$21.02	$7.71			2,058,200	0.00%	$0.00		
stocknod	fcs	+2.852%	16.59 usd	16.67	+0.4600	6,065,905	17.75	16.20	16.13	20.99	7.710	127,598,725						
stockpickr	fcs	2.85%	$16.59 0.46 | 2.85%	16.67	0.46	6.07m	17.75	16.20	16.13	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	2.85%	16.59		+0.46													
streetinsider-com	fcs	2.85%	16.59	$16.67	+0.46	6,065,905	$17.75	$16.20	$16.13	$20.99	$7.71		12.29				$1.35	
thecramerreport	fcs		15.85	16.81	-1.21	3434260	16.81	15.76										
thestree	fcs	2.85%	$16.59	16.67	0.46	6065405	17.75	16.2	16.13	-21.02	7.71	1.27598725e8		2.022439791e9				
tickerspy	fcs	2.85%	$16.59	16.67	+0.46	6,065,905	17.75	16.20	16.13	21.02	7.71		11.9	2.0b	0.00%	$0.00		
tmx-quotemedia	fcs	2.85%	16.590	16.670	0.460	6,066,005	17.750	16.200	16.130	21.020	7.710	127,598,725	11.90	2,116,862,848			1.35	
updown	fcs	2.85%	$16.59	$16.67	$0.46	6,053,643	$17.75	$16.20	$16.13	$21.02	$7.71		11.58	$2.05b				
wallstreetsurvivor	fcs	2.85%	16.59	16.67	0.46	6,064,343	17.75	16.20		21.02	7.71		11.90	$2b			1.20	
yahoo-finance	fcs	2.85%	16.59	16.67	0.46	6,065,905	17.75	16.20	16.13	21.02	7.71		12.28	2.12b			1.35	
ycharts-com	fcs	+2.85%	16.59		+0.46					21.02	7.71		12.29	2.12b	0.00%		1.35	
zacks	fcs	(2.85%)	16.59		0.46	vol.  6,065,905	17.75	16.20		21.02	7.71		9.72	2.06 b	0.00	0.00	1.66	
advfn	rah	-0.16	86.62	86.4	-0.14	1454397	87.12	86.4										
barchart	rah	-0.16%	86.62	86.40	-0.14	1,459,055	87.12	86.40	86.76	91.35	53.90		17.18	$4.76 b			+4.49	
barrons	rah	0.16%	86.62	86.40	-0.14	505,823	87.12	86.40				55.62 million		$4.82 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.161%	86.620	86.400	-0.140	1,454,397	87.120	86.400		91.35	53.90	55.044mil	16.658	4,767.945mil		1.000 special cash	5.200	
boston-com	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,454,397	87.12	86.40	86.76	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,454,397	87.12	86.40	86.76	91.35	53.90	55,044,384						
business-insider	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,454,397	87.12	86.40	86.76	91.35	53.90	55,044,384						
chron	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,185,662	87.12	86.40	86.76	91.35	53.90	55,044,384						
cio-com	rah	-0.16%	86.62 usd	86.40	-0.1400	1,185,662	87.12	86.40	86.76	91.35	53.90	55,044,384	19.29	5b				
cnn-money	rah	-0.16%	86.62	86.40	-0.14	1,185,662	87.12	86.40	86.76				19.3	$4.8b				
easystockalterts	rah	-0.16%	86.62	86.40	-0.14	1181162	87.12	86.40	86.76	91.35	53.90		19.29				4.49	
eresearch-fidelity-com	rah	-0.16%	86.6200	86.4000	-0.1400	1,185,662	87.1200	86.4000	86.7600	91.3510	53.9000	55,044,000	19.32	$4.78b				
finance-abc7-com	rah	-2.574%	84.39 usd	84.96	-2.230	788,318	85.00	84.19	86.62	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-2.574%	84.39 usd	84.96	-2.230	788,318	85.00	84.19	86.62	91.35	53.90	55,044,384						
financial-content	rah	-2.598%	84.37 usd	84.96	-2.250	788,618	85.00	84.19	86.62	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-2.6%	$84.38	84.96	-2.24	844,618	85.00	84.19	86.62	91.35	53.90	55 mil	18.8	5 bil	0.0	0.00	4.49	
finviz	rah	-2.41%	84.53			638,053			86.62	-7.47%	56.83%	55.04m	19.21	4.77b			4.51	
fool	rah	-1.88%	$84.99	$84.96	-1.63	473,252	$84.99	$84.77	$86.62	$91.35	$53.90		19.30	$4.68b				
foxbusiness	rah		$86.62		-0.14	1,529,132			$86.76									
google-finance	rah	(-0.16%)	86.62	86.40	-0.14	1.16m	87.12	86.40		91.35	53.90	55.04m	19.23	4.77b			4.51	
howthemarketworks	rah	-0.161%	86.62	86.4	-0.14	505,823	87.12	86.4	86.76									
hpcwire	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,240,662	87.12	86.40	86.76	91.35	53.90	55,044,384						
insidestocks	rah	-0.16%	86.62	86.40	-0.14	1451890	87.12	86.40					price earnings ratio: 17.12					
investopedia	rah	-0.16 %	$86.62	86.40	-0.14				86.76									
investorguide	rah	-0.13%	86.65	86.40	-0.11		87.11	86.40		91.35	53.90		19.32	4.770b			4.49	
marketintellisearch	rah	-0.16 %	$86.62	$86.40	-0.14	479.40k	$87.12	$86.40	$86.76			55.04m	19.24	4.78b	0.0 %		4.51	
marketwatch	rah	-0.16%	$82.75	open: 86.40	-0.14	918,624	$87.12	$86.40	$86.76	$91.35	$53.90		19.27	$4.82b			4.49	
minyanville	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,150,162	87.12	86.40	86.76	91.35	53.90	55,044,384						
msn-money	rah	-0.16%	86.62	86.40	-0.14	1.15 mil	87.12	86.40	86.76	91.35	53.90	55.04 mil	19.29	4.79 bil			4.51	
nasdaq-com	rah	0.16%	$ 86.62		0.14	1,113,777	$ 87.12	$ 86.40	$ 86.76	$ 91.351	$ 53.90	55,044,000	19.29	$ 4,767,911,280			$ 4.49	
optimum	rah	-0.16%	86.62 ( 4:15 pm edt)	86.40	-0.14	1,113,727	87.12	86.40	86.76	91.35	53.90	55.04m	19.3	4.8b			4.49	
paidcontent	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,150,162	87.12	86.40	86.76	91.35	53.90	55,044,384						
pc-quote	rah	-0.16%	86.62	86.4	-0.14	1,289,412	87.12	86.4	86.76	91.35	53.90	55,132,960	19.32294	4,775,617,000		1.0		
personal-wealth-biz	rah	-0.16%	86.62	86.40	-0.14	1,529,132	87.12	86.40	86.76	91.35	53.90		19.32			0.00	4.49	
predictwallstreet	rah	-0.16%	86.62		-0.14	1,151,162												
raymond-james	rah	-0.16	86.62	86.40	-0.14	1,151,162	87.12	86.40	86.62	91.35	53.90		19.04				4.55	
renewable-energy-world	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,151,162	87.12	86.40	86.76	91.35	53.90	55,044,384						
screamingmedia	rah	-0.16%	$	open: 86.40	-0.14	733,139	$87.12	$86.40	$86.76	$91.35	$53.90		19.27	$4.82b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.16%	last trade: 86.62		change: -0.140								p/e ratio: 19.32					
smartmoney	rah	(-0.16%)	86.62	$86.40	-0.14	1,156,662	$87.12	$86.40	$86.76	$91.35	$53.90			4,775,700	0.00%	$1.00		
stocknod	rah	-0.1614%	86.62 usd	86.40	-0.1400	1,156,762	87.12	86.40	86.76	91.35	53.90	55,044,384						
stockpickr	rah	-0.16%	$86.62 -0.14 | -0.16%	86.40	-0.14	611.22k	87.12	86.40	86.76	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.15%	86.63		-0.13													
streetinsider-com	rah	0.16%	86.62	$86.40	-0.14	1,150,162	$87.12	$86.40	$86.76	$91.35	$53.90		19.29				$4.49	
thecramerreport	rah		86.94	86.94	-0.10	333144	87.2799	86.78										
thestree	rah	-0.16%	$86.62	86.4	-0.14	611216	87.12	86.4	86.76	-91.35	53.9	5.5044384e7		4.785558745e9				
tickerspy	rah	-0.16%	$86.62	86.40	-0.14	1,144,807	87.12	86.40	86.76	91.35	53.90		19.3	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	-0.16%	86.620	86.400	-0.140	1,529,132	87.120	86.400	86.760	91.351	53.900	55,044,384	19.30	4,767,944,542			4.49	
updown	rah	-0.16%	$86.62	$86.40	-$0.14	483,223	$87.12	$86.40	$86.76	$91.35	$53.90		19.02	$4.77b				
wallstreetsurvivor	rah	-0.16%	86.62	86.40	-0.14	505,823	87.12	86.40		91.35	54.70		19.30	$5b			3.74	
yahoo-finance	rah	0.16%	86.62	86.40	0.14	1,151,162	87.12	86.40	86.76	91.35	53.90		19.29	4.77b			4.49	
ycharts-com	rah	-0.15%	86.63		-0.13					91.30	53.90		19.29	4.76b	0.00%		4.49	
zacks	rah	(-0.16%)	86.62		-0.14	vol.  1,156,162	87.12	86.40		91.35	53.90		17.15	4.78 b	0.00	0.00	5.06	
advfn	ntap	-3.12	49.63	51.49	-1.6	8427453	51.7	49.52										
barchart	ntap	-3.12%	49.63	51.49	-1.60	7,517,639	51.70	49.52	51.23	61.02	37.04		30.39	$18.26 b			+1.62	
barrons	ntap	3.12%	49.63	51.49	-1.60	8.412m	51.70	49.52				393.70 million		$19.85 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-3.123%	49.630	51.490	-1.600	8,427,453	51.700	49.520		61.02	37.04	371.113mil	30.448	18,418.320mil			1.630	
boston-com	ntap	-3.123%	49.63 usd	51.49	-1.600	8,418,263	51.70	49.52	51.23	61.02	37.04	371,112,544						
bostonmerchant	ntap	-3.123%	49.63 usd	51.49	-1.600	8,418,263	51.70	49.52	51.23	61.02	37.04	371,112,544						
business-insider	ntap	-3.123%	49.63 usd	51.49	-1.600	8,418,263	51.70	49.52	51.23	61.02	37.04	371,112,544						
chron	ntap	-3.123%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544						
cio-com	ntap	-3.12%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544	29.02	18b				
cnn-money	ntap	-3.12%	49.63	51.49	-1.60	8,416,780	51.70	49.52	51.23				29.0	$18.4b				
easystockalterts	ntap	-3.11%	49.63	51.49	-1.60	8407490	51.70	49.52	51.23	61.02	37.04		29.02				1.71	
eresearch-fidelity-com	ntap	-3.12%	49.6300	51.4900	-1.6000	8,425,953	51.7000	49.5200	51.2300	61.0200	37.0400	371,113,000	29.96	$19.01b				
finance-abc7-com	ntap	-3.123%	49.63 usd	51.49	-1.600	8,459,661	51.70	49.52	51.23	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	-3.123%	49.63 usd	51.49	-1.600	8,459,661	51.70	49.52	51.23	61.02	37.04	371,112,544						
financial-content	ntap	-3.123%	49.63 usd	51.49	-1.600	8,459,661	51.70	49.52	51.23	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	-3.1%	$49.63	51.49	-1.60	8,459,661	51.70	49.52	51.23	61.02	37.04	371 mil	30.6	18 bil	0.0	0.00	1.62	
finviz	ntap	-3.12%	49.63			8,456,170			51.23	-18.67%	33.99%	371.11m	29.02	18.42b			1.71	
fool	ntap	-3.12%	$49.63	$51.49	-1.60	8,452,970	$51.70	$49.52	$51.23	$61.02	$37.04		30.40	$18.42b				
foxbusiness	ntap		$49.63		-1.60	8,445,277			$51.23									
google-finance	ntap	(-3.12%)	49.63	51.49	-1.60	8.43m	51.70	49.52		61.02	37.04	371.11m	29.07	18.42b			1.71	
howthemarketworks	ntap	-3.123%	49.63	51.49	-1.6	8,416,763	51.7	49.52	51.23									
hpcwire	ntap	-3.123%	49.63 usd	51.49	-1.600	8,418,263	51.70	49.52	51.23	61.02	37.04	371,112,544						
insidestocks	ntap	-3.12%	49.63	51.49	-1.60	7017886	51.70	49.52					price earnings ratio: 23.41					
investopedia	ntap	-3.12 %	$49.63	51.49	-1.60				51.23									
investorguide	ntap	-3.12%	49.63	51.49	-1.60		51.70	49.52		61.02	36.33		29.96	18.418b			1.71	
marketintellisearch	ntap	-3.08 %	$49.65	$51.49	-1.58	8346.40k	$51.70	$49.52	$51.23			371.11m	29.96	19.01b	0.0 %		1.71	
marketwatch	ntap	-3.12%	$50.22	open: 51.49	-1.60	35,056	$51.70	$49.52	$51.23	$61.02	$37.04		31.32	$19.85b			1.58	
minyanville	ntap	-3.123%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544						
msn-money	ntap	-3.12%	49.63	51.49	-1.60	8.43 mil	51.70	49.52	51.23	61.02	37.04	371.11 mil	29.02	19.29 bil			1.71	
nasdaq-com	ntap	3.12%	$ 49.63	$ 51.49	1.60	8,421,613	$ 51.70	$ 49.52	$ 51.23	$ 61.02	$ 37.04	367,872,000	30.64	$ 18,257,487,360			$ 1.62	
optimum	ntap	-3.12%	49.63 ( 4:00 pm edt)	51.49	-1.60	8,396,253	51.70	49.52	51.23	61.02	37.04	371.11m	29.0	18.4b			1.71	
paidcontent	ntap	-3.123%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544						
pc-quote	ntap	-3.12%	49.63	51.49	-1.60	8,445,277	51.7	49.52	51.23	61.02	37.04	383,077,171	29.95906	19,012,120,000				
personal-wealth-biz	ntap	-3.12%	49.63	51.49	-1.60	8,444,477	51.61	49.52	51.23	61.02	36.33		29.96			0.00	1.71	
predictwallstreet	ntap	-2.17%	50.12		-1.11	3,162,095												
raymond-james	ntap	-3.12	49.63	51.49	-1.60	8,425,953	51.70	49.52	49.63	61.02	37.04		26.54				1.87	
renewable-energy-world	ntap	-3.123%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544						
screamingmedia	ntap	-3.12%	$	open: 51.49	-1.60	33,556	$51.70	$49.52	$51.23	$61.02	$37.04		31.32	$19.85b			1.58	
scroli	ntap	-3.12%	ntap 49.63	51.49	-1.60	7,532,076	51.70	49.52	51.23	61.02	37.04		29.07				1.71	
simple-stock-quotes	ntap	-3.12%	last trade: 49.63		change: -1.600								p/e ratio: 29.96					
smartmoney	ntap	(-3.12%)	49.63	$51.49	-1.60	8,425,953	$51.70	$49.52	$51.23	$61.02	$37.04			19,012,100	0.00%	$0.00		
stocknod	ntap	-3.123%	49.63 usd	51.49	-1.600	8,416,763	51.70	49.52	51.23	61.02	37.04	371,112,544						
stockpickr	ntap	-3.12%	$49.63 -1.60 | -3.12%	51.49	-1.60	8.41m	51.70	49.52	51.23	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-3.08%	49.65		-1.58													
streetinsider-com	ntap	3.12%	49.63	$51.49	-1.6	8,407,490	$51.70	$49.52	$51.23	$61.02	$37.04		29.02				$1.71	
thecramerreport	ntap		51.97	52.58	-0.59	5241320	52.67	51.785										
thestree	ntap	-3.12%	$49.63	51.49	-1.6	8425953	51.7	49.52	51.23	-61.02	37.04	3.71112544e8		1.9286718912e10				
tickerspy	ntap	-3.12%	$49.63	51.49	-1.60	8,425,953	51.70	49.52	51.23	61.02	37.04		30.0	18.9b	0.00%	$0.00		
tmx-quotemedia	ntap	-3.12%	49.630	51.490	-1.600	8,445,277	51.700	49.520	51.230	61.020	37.040	371,112,544	30.00	18,418,315,559			1.71	
updown	ntap	-3.12%	$49.63	$51.49	-$1.60	8,411,368	$51.70	$49.52	$51.23	$61.02	$37.04		27.40	$19.01b				
wallstreetsurvivor	ntap	-3.12%	49.63	51.49	-1.60	8,416,763	51.70	49.52		61.02	37.04		30.00	$19b			1.71	
yahoo-finance	ntap	3.12%	49.63	51.49	1.60	8,425,153	51.70	49.52	51.23	61.02	37.04		29.02	18.42b			1.71	
ycharts-com	ntap	-3.08%	49.65		-1.58					61.02	37.04		29.04	18.26b	0.00%		1.71	
zacks	ntap	(-3.12%)	49.63		-1.60	vol.  8,425,953	51.70	49.52		61.02	37.04		29.96	19.01 b	0.00	0.00	1.71	
advfn	rad	-0.78	1.28	1.29	-0.01	3929581	1.29	1.27										
barchart	rad	-0.78%	1.28	1.29	-0.01	3,929,581	1.29	1.27	1.29	1.47	0.86		0.00	$1.14 b			-0.63	
barrons	rad	0.78%	1.28	1.29	-0.01	3.293m	1.29	1.27				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-0.775%	1.280	1.290	-0.010	3,929,581	1.290	1.270		1.47	0.86	890.228mil		1,139.492mil			-0.410	
boston-com	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
bostonmerchant	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
business-insider	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
chron	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
cio-com	rad	-0.78%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995		1b				
cnn-money	rad	-0.78%	1.28	1.29	-0.01	3,929,581	1.29	1.27	1.29				nm	$1.1b				
easystockalterts	rad	-0.78%	1.28	1.29	-0.01	3929581	1.29	1.27	1.29	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-0.78%	1.2800	1.2900	-0.0100	3,929,581	1.2900	1.2700	1.2900	1.4700	0.8600	890,228,000	nm	$1.15b				
finance-abc7-com	rad	0.00%	1.280 usd		+0.00	0	1.280	1.280	1.280	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	0.00%	1.280 usd		+0.00	0	1.280	1.280	1.280	1.470	0.8600	890,227,995						
financial-content	rad	0.00%	1.280 usd		+0.00	0	1.280	1.280	1.280	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	0.0%	$1.28	0.00	0.00		0.00	0.00	1.28	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	0.00%	1.28			0			1.28	-12.93%	48.84%	890.23m		1.14b			-0.63	
fool	rad	0%	$1.28	$0.00	0.00	3,929,581	$1.29	$1.27	$1.28	$1.47	$0.86		0.00	$1.14b				
foxbusiness	rad		$1.28		-0.01	3,929,581			$1.29									
google-finance	rad	(-0.78%)	1.28	1.29	-0.01	3.93m	1.29	1.27		1.47	0.86	890.23m		1.14b			-0.63	
howthemarketworks	rad	-0.775%	1.28	1.29	-0.01	3,292,791	1.29	1.27	1.29									
hpcwire	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
insidestocks	rad	-0.78%	1.28	1.29	-0.01	3294291	1.29	1.27										
investopedia	rad	-0.78 %	$1.28	1.29	-0.01				1.29									
investorguide	rad	-0.78%	1.28	1.29	-0.01		1.29	1.28		1.47	0.86			1.139b			-0.628	
marketintellisearch	rad	-0.78 %	$1.28	$1.29	-0.01	3265.00k	$1.29	$1.27	$1.29			890.23m	0.00	1.15b	0.0 %		-0.63	
marketwatch	rad	-0.78%	$1.28	open: 1.29	-0.01	657,826	$1.29	$1.27	$1.29	$1.47	$0.86			$1.16b				
minyanville	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
msn-money	rad	-0.78%	1.28	1.29	-0.01	3.93 mil	1.29	1.27	1.29	1.47	0.86	890.23 mil	-2.06	1.13 bil			-0.63	
nasdaq-com	rad	0.78%	$ 1.28		0.01	3,926,781	$ 1.29	$ 1.27	$ 1.29	$ 1.47	$ 0.86	890,228,000		$ 1,139,491,840			$ -0.63	
optimum	rad	-0.78%	1.28 ( 4:15 pm edt)	1.29	-0.01	3,929,581	1.29	1.27	1.29	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
pc-quote	rad	-0.78%	1.28	1.29	-0.01	3,929,581	1.29	1.27	1.29	1.47	0.86	897,182,813	-2.08065	1,148,394,000				
personal-wealth-biz	rad	-0.78%	1.28	1.29	-0.01	3,929,581	1.29	1.27	1.29	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	0.00%	1.29		0.00	2,405,311												
raymond-james	rad	-0.78	1.28	1.29	-0.01	3,929,581	1.29	1.27	1.28	1.47	0.86						-0.63	
renewable-energy-world	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
screamingmedia	rad	-0.78%	$	open: 1.29	-0.01	657,826	$1.29	$1.27	$1.29	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-0.78%	last trade: 1.28		change: -0.010													
smartmoney	rad	(-0.78%)	1.28	$1.29	-0.01	3,929,581	$1.29	$1.27	$1.29	$1.47	$0.86			1,148,400	0.00%	$0.88		
stocknod	rad	-0.7752%	1.280 usd	1.290	-0.0100	3,929,581	1.290	1.270	1.290	1.470	0.8600	890,227,995						
stockpickr	rad	-0.78%	$1.28 -0.01 | -0.78%	1.28	-0.01	3.93m	1.29	1.27	1.29	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	-0.78%	1.28		-0.01													
streetinsider-com	rad	0.78%	1.28	$1.29	-0.01	3,929,581	$1.29	$1.27	$1.29	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28		0.00	3500												
thestree	rad	-0.78%	$1.28	1.28	-0.01	3929581	1.29	1.27	1.29	-1.47	0.86	8.90227995e8		1.130589554e9				
tickerspy	rad	-0.78%	$1.28	1.29	-0.01	3,929,581	1.29	1.27	1.29	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-0.78%	1.280	1.290	-0.010	3,929,581	1.290	1.270	1.290	1.470	0.860	890,227,995		1,139,491,834			-0.63	
updown	rad	-0.78%	$1.28	$1.29	-$0.01	3,277,273	$1.29	$1.27	$1.29	$1.47	$0.86			$1.14b				
wallstreetsurvivor	rad	-0.78%	1.28	1.29	-0.01	3,292,791	1.29	1.27		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	0.78%	1.28	1.29	0.01	3,929,581	1.29	1.27	1.29	1.47	0.86			1.14b			-0.63	
ycharts-com	rad	-1.55%	1.27		-0.02					1.47	0.86			1.13b	0.00%		-0.62	
zacks	rad	(-0.78%)	1.28		-0.01	vol.  3,929,581	1.29	1.27		1.47	0.86			1.15 b	0.00	0.00	-.57	
advfn	ctrp	0.00	44.5	44.53	0.0	1354964	45.085	43.72										
barchart	ctrp	unch	44.50	44.53	unch	1,199,435	45.08	43.72	44.50	53.16	36.00		39.92	$6.58 b			+1.08	
barrons	ctrp	0.00%	44.50	44.53	0.00	1.347m	45.085	43.72				150.31 million		$6.64 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp		44.500	44.530		1,354,964	45.085	43.720		53.16	36.00	136.221mil	41.014	6,061.839mil		0.112 regular cash	1.085	
boston-com	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
bostonmerchant	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
business-insider	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
chron	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
cio-com	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000		6b				
cnn-money	ctrp	0.00%	44.50	44.45	0.00	1,343,154	45.09	43.72	44.50				51.7	$6.4b				
easystockalterts	ctrp	0.00%	44.50	44.53	+0.00	1328027	45.09	43.72	44.50	53.16	35.80						0.00	
eresearch-fidelity-com	ctrp	0.00%	44.5000	44.5300	0.0000	1,354,964	45.0850	43.7200	44.5000	53.1600	36.0000	143,541,000	40.45	$6.39b				
finance-abc7-com	ctrp	0.00%	44.50 usd	44.53	+0.00	1,362,711	45.09	43.72	44.50	53.16	34.86	136,220,000						
finance-abc7chicago-com	ctrp	0.00%	44.50 usd	44.53	+0.00	1,362,711	45.09	43.72	44.50	53.16	34.86	136,220,000						
financial-content	ctrp	0.00%	44.50 usd	44.53	+0.00	1,362,711	45.09	43.72	44.50	53.16	34.86	136,220,000						
finapps-forbes-com	ctrp	0.0%	$44.50	44.53	0.00	1,362,711	45.08	43.72	44.50	53.16	36.00	144 mil	41.2	6 bil	0.0	0.00	1.08	
finviz	ctrp	0.00%	44.50			1,362,711			44.50	-16.29%	23.61%	143.54m	40.09	6.39b			1.11	
fool	ctrp	+0.13%	$44.50	$44.53	0.06	1,362,711	$45.08	$43.72	$44.50	$53.16	$36.00		23.50	$6.06b	0.60%	0.22		
foxbusiness	ctrp		$44.50		0.00	1,355,164			$44.50									
google-finance	ctrp	(0.00%)	44.50	44.53	0.00	1.35m	45.08	43.72		53.16	36.00	574.16m	40.10	25.55b			1.11	
howthemarketworks	ctrp	0%	44.5	44.53	0	1,351,164	45.085	43.72	44.5									
hpcwire	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
insidestocks	ctrp	unch%	44.50	44.53		1145110	45.08	43.72										
investopedia	ctrp	+0.20 %	$44.59	44.53	+0.09				44.50									
investorguide	ctrp	0.00%	44.50	44.53	0.00		45.085	43.72		53.16	36.00		39.98	6.389b			1.113	
marketintellisearch	ctrp	0.09 %	$44.54	$44.53	0.04	1341.20k	$45.08	$43.72	$44.50			143.54m	40.09	6.39b	0.0 %		1.11	
marketwatch	ctrp	0.00%	$44.49	open: 44.53	0.00	12,004	$45.09	$43.72	$44.50	$53.16	$36.00		41.53	$6.64b			1.07	
minyanville	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
msn-money	ctrp	-0.18%	44.50	44.53	-0.08	1.35 mil	45.09	43.72	44.50	53.16	36.00	143.54 mil	40.09	6.19 bil			1.11	
nasdaq-com	ctrp		$ 44.50	$ 44.53		1,348,450	$ 45.085	$ 43.72	$ 44.50	$ 53.16	$ 36	143,564,000	41.2	$ 6,388,598,000			$ 1.08	
optimum	ctrp	-	44.50 ( 4:00 pm edt)	44.53	-	1,328,027	45.09	43.72	44.50	53.16	35.80	136.22m		6.1b	0.27	0.12		
paidcontent	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
pc-quote	ctrp	0.00%	44.5	44.53	0.00	1,359,852	45.085	43.72	44.5	53.16	36.00	143,564,000	40.09009	6,388,598,000		0.112		
personal-wealth-biz	ctrp	0.00%	44.50	44.53		1,354,464	45.085	43.72	44.50	53.16	36.00		39.98			0.00	1.113	
predictwallstreet	ctrp	0.00%	44.50		0.00	1,354,964												
raymond-james	ctrp	0.00	44.50	44.53	0.00	1,354,964	45.09	43.72	44.50	53.16	36.00		38.36				1.16	
renewable-energy-world	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
screamingmedia	ctrp	0.00%	$	open: 44.53	0.00	15,004	$45.09	$43.72	$44.50	$53.16	$36.00		41.53	$6.64b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	0.00%	last trade: 44.50		change: 0.000								p/e ratio: 39.98					
smartmoney	ctrp	(0.00%)	44.50	$44.53	0.00	1,354,964	$45.08	$43.72	$44.50	$53.16	$36.00			6,061,800	0.00%	$0.11		
stocknod	ctrp	0.00%	44.50 usd	44.53	+0.00	1,354,164	45.09	43.72	44.50	53.16	34.86	136,220,000						
stockpickr	ctrp	0.00%	$44.50 0.00 | 0.00%	44.53	0.00	1.35m	45.08	43.72	44.50	53.16	36.00							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	0.04%	44.52		+0.02													
streetinsider-com	ctrp	-0%	44.50	$44.53		1,328,027	$45.09	$43.72	$44.50	$53.16	$35.80						$0.00	
thecramerreport	ctrp		43.11	43.40	-0.66	1330521	43.69	42.99										
thestree	ctrp	0.0%	$44.5	44.53	0.0	1346664	45.08	43.72	44.5	-53.16	36.0	1.3622e8		5.8724442e9				
tickerspy	ctrp	0.00%	$44.50	44.53	0.00	1,351,964	45.09	43.72	44.50	53.16	36.00		40.1	6.3b	0.00%	$0.11		
tmx-quotemedia	ctrp	0.00%	44.500	44.530	0.00	1,355,164	45.085	43.720	44.500	53.160	36.000	136,220,000	24.20	6,061,790,000			1.84	
updown	ctrp	0.00%	$44.50	$44.53	$0.00	1,346,564	$45.09	$43.72	$44.50	$53.16	$36.00	136.22b	5.82	$6.06b			7.64	
wallstreetsurvivor	ctrp	0.00%	44.50	44.53	0.00	1,351,164	45.09	43.72		53.16	36.64		24.20	$6b			1.06	
yahoo-finance	ctrp	0.00%	44.50	44.53	0.00	1,354,264	45.08	43.72	44.50	53.16	36.00		39.98	6.39b			1.11	
ycharts-com	ctrp	+0.04%	44.52		+0.02					53.16	35.80		41.22	6.58b	0.00%		1.08	
zacks	ctrp		44.50			vol.  1,354,964	45.09	43.72		53.16	35.80		41.2	6.39 b	0.00	0.00	1.08	
advfn	iaci	-1.72	37.09	37.92	-0.65	1116345	37.92	36.85										
barchart	iaci	-1.72%	37.09	37.81	-0.65	1,116,345	37.92	36.85	37.74	39.39	22.15		55.40	$3.28 b			+1.37	
barrons	iaci	1.72%	37.09	37.92	-0.65	1.115m	37.92	36.85				106.27 million		$3.51 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-1.722%	37.090	37.920	-0.650	1,116,345	37.920	36.850		39.39	22.15	85.293mil		3,378.241mil			-0.555	
boston-com	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,345	37.92	36.85	37.74	39.39	22.15	85,439,921						
bostonmerchant	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,345	37.92	36.85	37.74	39.39	22.15	85,439,921						
business-insider	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,345	37.92	36.85	37.74	39.39	22.15	85,439,921						
chron	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
cio-com	iaci	-1.72%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921	109.09	3b				
cnn-money	iaci	-1.72%	37.09	37.81	-0.65	1,116,245	37.81	36.85	37.74				109.1	$3.2b				
easystockalterts	iaci	-1.71%	37.09	37.92	-0.65	1116245	37.92	36.85	37.74	39.39	22.15		109.09				0.34	
eresearch-fidelity-com	iaci	-1.72%	37.0900	37.9200	-0.6500	1,116,245	37.9200	36.8500	37.7400	39.3900	22.1500	90,035,000	150.96	$3.40b				
finance-abc7-com	iaci	0.00%	37.09 usd		+0.00	100	37.09	37.09	37.09	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	0.00%	37.09 usd		+0.00	100	37.09	37.09	37.09	39.39	22.15	85,439,921						
financial-content	iaci	0.00%	37.09 usd		+0.00	100	37.09	37.09	37.09	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	0.0%	$37.09	0.00	0.00	100	0.00	0.00	37.09	39.39	22.15	85 mil	27.1	3 bil	0.0	0.00	1.37	
finviz	iaci	0.00%	37.09			0			37.09	-5.84%	67.45%	90.04m	119.65	3.34b			0.31	
fool	iaci	0%	$37.09	$0.00	0.00	100	$37.92	$36.85	$37.09	$39.39	$22.15		107.60	$3.33b				
foxbusiness	iaci		$37.09		-0.65	1,116,445			$37.74									
google-finance	iaci	(-1.72%)	37.09	37.92	-0.65	1.12m	37.92	36.85		39.39	22.15	90.04m	121.08	3.34b			0.31	
howthemarketworks	iaci	-1.722%	37.09	37.92	-0.65	1,111,128	37.92	36.85	37.74									
hpcwire	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
insidestocks	iaci	-1.72%	37.09	37.81	-0.65	1116345	37.92	36.85					price earnings ratio: 31.17					
investopedia	iaci	-1.72 %	$37.09	37.92	-0.65				37.74									
investorguide	iaci	-1.72%	37.09	37.73	-0.65		37.92	36.97		36.93	21.47		27.93	3.334b			1.351	
marketintellisearch	iaci	-1.72 %	$37.09	$37.73	-0.65	1107.40k	$37.92	$36.85	$37.74			90.04m	121.74	3.40b	0.0 %		0.31	
marketwatch	iaci	-1.72%	$37.01	open: 37.92	-0.65	16,508	$37.92	$36.85	$37.74	$39.39	$22.15		124.13	$3.51b			0.30	
minyanville	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
msn-money	iaci	-1.72%	37.09	37.92	-0.65	1.12 mil	37.92	36.85	37.74	39.39	22.15	90.04 mil	127.90	3.39 bil			1.25	
nasdaq-com	iaci	1.72%	$ 37.09	$ 37.92	0.65	1,113,977	$ 37.92	$ 36.85	$ 37.74	$ 39.39	$ 22.15	85,440,000	27.07	$ 3,168,969,600			$ 1.37	
optimum	iaci	-1.72%	37.09 ( 4:30 pm edt)	37.92	-0.65	1,115,245	37.92	36.85	37.74	39.39	22.15	85.44m	109.1	3.2b			0.34	
paidcontent	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
pc-quote	iaci	-1.72%	37.09	37.92	-0.65	1,116,345	37.92	36.85	37.74	39.39	22.15	86,787,754	130.13792	3,218,958,000				
personal-wealth-biz	iaci	-1.72%	37.09	37.73	-0.65	1,116,445	37.92	36.85	37.74	36.93	21.47		27.93			0.00	1.351	
predictwallstreet	iaci	-1.72%	37.09		-0.65	1,113,328												
raymond-james	iaci	-1.72	37.09	37.92	-0.65	1,116,245	37.92	36.85	37.09	39.39	22.15		142.65				0.26	
renewable-energy-world	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
screamingmedia	iaci	-1.72%	$	open: 37.92	-0.65	17,408	$37.92	$36.85	$37.74	$39.39	$22.15		124.13	$3.51b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-1.72%	last trade: 37.09		change: -0.650								p/e ratio: 27.93					
smartmoney	iaci	(-1.72%)	37.09	$37.92	-0.65	1,116,245	$37.92	$36.85	$37.74	$39.39	$22.15			3,224,500	0.00%	$0.00		
stocknod	iaci	-1.722%	37.09 usd	37.92	-0.6500	1,116,245	37.92	36.85	37.74	39.39	22.15	85,439,921						
stockpickr	iaci	-1.72%	$37.09 -0.65 | -1.72%	37.92	-0.65	1.12m	37.92	36.85	37.74	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	-1.72%	37.09		-0.65													
streetinsider-com	iaci	1.72%	37.09	$37.92	-0.65	1,116,245	$37.92	$36.85	$37.74	$39.39	$22.15		109.09				$0.34	
thecramerreport	iaci		37.67	37.92	-0.10	1229622	38.10	37.53										
thestree	iaci	-1.72%	$37.09	37.92	-0.65	1115245	37.92	36.85	37.74	-39.39	22.15	8.9888134e7		3.218521824e9				
tickerspy	iaci	-1.72%	$37.09	37.92	-0.65	1,115,245	37.92	36.85	37.74	39.39	22.15		130.1	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	-1.72%	37.090	37.920	-0.650	1,116,445	37.920	36.850	37.740	39.390	22.150	89,888,134	107.80	3,333,950,890			0.35	
updown	iaci	-1.72%	$37.09	$37.92	-$0.65	1,098,272	$37.92	$36.85	$37.74	$39.39	$22.15		27.57	$3.39b				
wallstreetsurvivor	iaci	-1.72%	37.09	37.92	-0.65	1,111,128	37.92	36.85		39.39	23.34		107.80	$3b			-0.04	
yahoo-finance	iaci	1.72%	37.09	37.73	0.65	1,116,245	37.92	36.85	37.74	39.39	22.15		27.45	3.33b			1.35	
ycharts-com	iaci	-1.70%	37.10		-0.64					39.39	22.15		28.98	3.28b	0.00%		1.28	
zacks	iaci	(-1.72%)	37.09		-0.65	vol.  1,116,245	37.92	36.85		39.39	22.15		55.5	3.39 b	0.00	0.00	.68	
advfn	rocm	0.22	9.08	9.07	0.02	60054	9.34	9.0										
barchart	rocm	+0.22%	9.08	9.07	+0.02	60,054	9.34	9.00	9.06	11.84	8.27		0.00	$110.59 m			-0.09	
barrons	rocm	0.22%	9.08	9.07	+0.02	60,054	9.34	9.00				12.18 million		$112.38 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	0.221%	9.080	9.070	0.020	60,054	9.340	9.000		11.84	8.27	12.322mil		111.887mil			-0.070	
boston-com	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
bostonmerchant	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
business-insider	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
chron	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
cio-com	rocm	+0.22%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402		112m				
cnn-money	rocm	+0.22%	9.08	9.07	+0.02	60,054	9.34	9.00	9.06				nm	$111.9m				
easystockalterts	rocm	0.22%	9.08	9.07	+0.02	60054	9.34	9.00	9.06	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	0.22%	9.0800	9.0700	0.0200	60,054	9.3400	9.0000	9.0600	11.8400	8.2700	12,322,000	nm	$111.64m				
finance-abc7-com	rocm	0.00%	9.080 usd		+0.00	0	9.080	9.080	9.080	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	0.00%	9.080 usd		+0.00	0	9.080	9.080	9.080	11.84	8.270	12,322,402						
financial-content	rocm	0.00%	9.080 usd		+0.00	0	9.080	9.080	9.080	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	0.0%	$9.08	0.00	0.00		0.00	0.00	9.08	11.84	8.27	12 mil		112 mil	0.0	0.00	-0.09	
finviz	rocm	0.00%	9.08			0			9.08	-23.31%	9.79%	12.32m		111.87m			-0.10	
fool	rocm	0%	$9.08	$0.00	0.00	0	$9.34	$9.00	$9.08	$11.84	$8.27		0.00	$111.89m				
foxbusiness	rocm		$9.08		+0.02	60,054			$9.06									
google-finance	rocm	(0.22%)	9.08	9.07	+0.02	60,054.00	9.34	9.00		11.84	8.27	12.32m		111.89m			-0.10	
howthemarketworks	rocm	0.221%	9.08	9.07	0.02	60,054	9.34	9	9.06									
hpcwire	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
insidestocks	rocm	+0.22%	9.08	9.07	+0.02	60054	9.34	9.00										
investopedia	rocm	+0.22 %	$9.08	9.07	+0.02				9.06									
investorguide	rocm	+0.22%	9.08	9.09	+0.02		9.32			11.84	8.51			111.9m			-0.10	
marketintellisearch	rocm	0.22 %	$9.08	$9.09	0.02	54.30k	$9.34	$9.00	$9.06			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	+0.22%	$9.21	open: 9.07	+0.02	920	$9.34	$9.00	$9.06	$11.84	$8.27			$112.38m				
minyanville	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
msn-money	rocm	+0.22%	9.08	9.07	+0.02	60,054	9.34	9.00	9.06	11.84	8.27	12.32 mil	-90.80	110.53 mil			-0.10	
nasdaq-com	rocm	0.22%	$ 9.08	$ 9.09	0.02	60,054	$ 9.34	$ 9	$ 9.06	$ 11.84	$ 8.27	12,322,000		$ 111,883,760			$ -0.09	
optimum	rocm	+0.22%	9.08 ( 4:30 pm edt)	9.07	+0.02	60,054	9.34	9.00	9.06	11.84	8.27	12.32m		111.9m			-0.09	
paidcontent	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
pc-quote	rocm	0.22%	9.08	9.07	0.02	60,054	9.34	9.0	9.06	11.84	8.27	12,294,857	-90.6	111,637,000				
personal-wealth-biz	rocm	+0.22%	9.08	9.09		60,054	9.34	9.00	9.06	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	+0.22%	9.08		+0.02	60,054												
raymond-james	rocm	0.22	9.08	9.07	0.02	60,054	9.34	9.00	9.08	11.84	8.27						-0.10	
renewable-energy-world	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
screamingmedia	rocm	+0.22%	$	open: 9.07	+0.02	920	$9.34	$9.00	$9.06	$11.84	$8.27			$112.38m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	+0.22%	last trade: 9.08		change: 0.020													
smartmoney	rocm	(0.22%)	9.08	$9.07	0.02	60,054	$9.34	$9.00	$9.06	$11.84	$8.27			111,600	0.00%	$0.00		
stocknod	rocm	+0.2208%	9.080 usd	9.070	+0.0200	60,054	9.340	9.000	9.060	11.84	8.270	12,322,402						
stockpickr	rocm	0.22%	$9.08 0.02 | 0.22%	9.07	0.02	60.05k	9.34	9.00	9.06	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	-0.22%	9.04		-0.02													
streetinsider-com	rocm	0.22%	9.08	$9.07	+0.02	60,054	$9.34	$9.00	$9.06	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.97	8.66	+0.13	34120	9.07	8.5329										
thestree	rocm	0.22%	$9.08	9.07	0.02	60054	9.34	9.0	9.06	-11.84	8.27	1.2322402e7		1.10531946e8				
tickerspy	rocm	0.22%	$9.08	9.07	+0.02	60,054	9.34	9.00	9.06	11.84	8.27		-90.6	111.6m	0.00%	$0.00		
tmx-quotemedia	rocm	0.22%	9.080	9.070	0.020	60,054	9.340	9.000	9.060	11.840	8.270	12,322,402		111,887,410			-0.09	
updown	rocm	0.22%	$9.08	$9.07	$0.02	59,134	$9.34	$9.00	$9.06	$11.84	$8.27			$112m				
wallstreetsurvivor	rocm	0.22%	9.08	9.07	0.02	60,054	9.34	9.00		11.84	8.27			$112m			-0.02	
yahoo-finance	rocm	0.22%	9.08	9.09	0.02	60,054	9.34	9.00	9.06	11.84	8.27			111.88m			-0.10	
ycharts-com	rocm	-0.22%	9.04		-0.02					11.84	8.27			110.11m	0.00%		-0.09	
zacks	rocm	(0.22%)	9.08		0.02	vol.  60,054	9.34	9.00		11.84	8.27			111.64 m	0.00	0.00	-.04	
advfn	volc	-1.68	32.22	32.8	-0.55	534671	32.9897	32.04										
barchart	volc	-1.68%	32.22	32.42	-0.55	534,671	32.99	32.04	32.77	33.67	20.49		145.27	$1.67 b			+0.19	
barrons	volc	1.68%	32.22	32.80	-0.55	534,671	32.99	32.04				53.28 million		$1.70 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	-1.678%	32.220	32.800	-0.550	534,671	32.990	32.040		33.67	20.49	52.142mil	140.087	1,680.024mil			0.230	
boston-com	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
bostonmerchant	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
business-insider	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
chron	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
cio-com	volc	-1.68%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275	169.58	2b				
cnn-money	volc	-1.68%	32.22	32.80	-0.55	530,625	32.99	32.04	32.77				169.6	$1.7b				
easystockalterts	volc	-1.68%	32.22	32.80	-0.55	534671	32.99	32.04	32.77	33.67	20.49		169.58				0.19	
eresearch-fidelity-com	volc	-1.68%	32.2200	32.8000	-0.5500	534,671	32.9897	32.0400	32.7700	33.6700	20.4900	52,142,000	172.47	$1.71b				
finance-abc7-com	volc	0.00%	32.22 usd		+0.00	0	32.22	32.22	32.22	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	0.00%	32.22 usd		+0.00	0	32.22	32.22	32.22	33.67	20.49	52,142,275						
financial-content	volc	0.00%	32.22 usd		+0.00	0	32.22	32.22	32.22	33.67	20.49	52,142,275						
finapps-forbes-com	volc	0.0%	$32.22	0.00	0.00		0.00	0.00	32.22	33.67	20.49	52 mil	169.6	2 bil	0.0	0.00	0.19	
finviz	volc	0.00%	32.22			0			32.22	-4.31%	57.25%	52.14m	169.58	1.68b			0.19	
fool	volc	0%	$32.22	$0.00	0.00	532,263	$32.99	$32.04	$32.22	$33.67	$20.49		168.20	$1.68b				
foxbusiness	volc		$32.22		-0.55	534,671			$32.77									
google-finance	volc	(-1.68%)	32.22	32.80	-0.55	534,671.00	32.99	32.04		33.67	20.49	52.14m	165.66	1.68b			0.19	
howthemarketworks	volc	-1.678%	32.22	32.8	-0.55	531,963	32.9897	32.04	32.77									
hpcwire	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
insidestocks	volc	-1.68%	32.22	32.42	-0.55	534671	32.99	32.04					price earnings ratio: 115.07					
investopedia	volc	-1.68 %	$32.22	32.80	-0.55				32.77									
investorguide	volc	-1.68%	32.22	32.42	-0.55		32.9897	32.04		30.69	20.49		171.57	1.680b			0.191	
marketintellisearch	volc	-1.68 %	$32.22	$32.42	-0.55	527.90k	$32.99	$32.04	$32.77			52.14m	172.47	1.71b	0.0 %		0.19	
marketwatch	volc	-1.68%	$32.22	open: 32.80	-0.55	3,732	$32.99	$32.04	$32.77	$33.67	$20.49		167.46	$1.70b			0.19	
minyanville	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
msn-money	volc	-1.68%	32.22	32.80	-0.55	534,671	32.99	32.04	32.77	33.67	20.49	52.14 mil	161.10	1.67 bil			0.20	
nasdaq-com	volc	1.68%	$ 32.22	$ 32.80	0.55	534,671	$ 32.9897	$ 32.04	$ 32.77	$ 33.67	$ 20.49	52,142,000	169.58	$ 1,680,015,240			$ 0.19	
optimum	volc	-1.68%	32.22 ( 4:30 pm edt)	32.80	-0.55	534,671	32.99	32.04	32.77	33.67	20.49	52.14m	169.6	1.7b			0.19	
paidcontent	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
pc-quote	volc	-1.68%	32.22	32.8	-0.55	534,671	32.9897	32.04	32.77	33.67	20.49	53,032,073	163.85	1,708,693,000				
personal-wealth-biz	volc	-1.68%	32.22	32.42	-0.55	534,671	32.9897	32.04	32.77	30.69	20.49		171.57			0.00	0.191	
predictwallstreet	volc	-1.68%	32.22		-0.55	534,671												
raymond-james	volc	-1.68	32.22	32.80	-0.55	534,671	32.99	32.04	32.22	33.67	20.49		153.43				0.21	
renewable-energy-world	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
screamingmedia	volc	-1.68%	$	open: 32.80	-0.55	3,732	$32.99	$32.04	$32.77	$33.67	$20.49		167.46	$1.70b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	-1.68%	last trade: 32.22		change: -0.550								p/e ratio: 171.57					
smartmoney	volc	(-1.68%)	32.22	$32.80	-0.55	534,671	$32.99	$32.04	$32.77	$33.67	$20.49			1,708,700	0.00%	$0.00		
stocknod	volc	-1.678%	32.22 usd	32.80	-0.5500	534,671	32.99	32.04	32.77	33.67	20.49	52,142,275						
stockpickr	volc	-1.68%	$32.22 -0.55 | -1.68%	32.80	-0.55	534.67k	32.99	32.04	32.77	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	-1.71%	32.21		-0.56													
streetinsider-com	volc	1.68%	32.22	$32.80	-0.55	534,671	$32.99	$32.04	$32.77	$33.67	$20.49		169.58				$0.19	
thecramerreport	volc		31.96	31.86	+0.08	360428	32.39	31.76										
thestree	volc	-1.68%	$32.22	32.8	-0.55	534671	32.99	32.04	32.77	-33.67	20.49	5.2142275e7		1.666467109e9				
tickerspy	volc	-1.68%	$32.22	32.80	-0.55	534,671	32.99	32.04	32.77	33.67	20.49		163.8	1.7b	0.00%	$0.00		
tmx-quotemedia	volc	-1.68%	32.220	32.800	-0.550	534,671	32.990	32.040	32.770	33.670	20.490	52,142,275	172.50	1,680,024,101			0.19	
updown	volc	-1.68%	$32.22	$32.80	-$0.55	530,839	$32.99	$32.04	$32.77	$33.67	$20.49		160.38	$1.70b				
wallstreetsurvivor	volc	-1.68%	32.22	32.80	-0.55	531,963	32.99	32.04		33.67	21.23		172.50	$2b			0.10	
yahoo-finance	volc	1.68%	32.22	32.42	0.55	534,671	32.99	32.04	32.77	33.67	20.49		168.69	1.68b			0.19	
ycharts-com	volc	-1.71%	32.21		-0.56					33.67	20.49		161.05	1.67b	0.00%		0.20	
zacks	volc	(-1.68%)	32.22		-0.55	vol.  534,671	32.99	32.04		33.67	20.49		148.96	1.71 b	0.00	0.00	.22	
advfn	bbg	-3.69	43.86	45.82	-1.68	1530437	45.84	43.78										
barchart	bbg	-3.69%	43.86	45.82	-1.68	1,530,437	45.84	43.78	45.54	47.94	30.88		27.77	$2.07 b			+1.57	
barrons	bbg	3.69%	43.86	45.82	-1.68	1.527m	45.84	43.78				45.89 million		$2.21 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	-3.689%	43.860	45.820	-1.680	1,530,437	45.840	43.780		47.94	30.88	47.192mil	25.953	2,069.857mil			1.690	
boston-com	bbg	-3.689%	43.86 usd	45.56	-1.680	1,530,437	45.84	43.78	45.54	47.94	30.88	47,192,365						
bostonmerchant	bbg	-3.689%	43.86 usd	45.56	-1.680	1,530,437	45.84	43.78	45.54	47.94	30.88	47,192,365						
business-insider	bbg	-3.689%	43.86 usd	45.56	-1.680	1,530,437	45.84	43.78	45.54	47.94	30.88	47,192,365						
chron	bbg	-3.689%	43.86 usd	45.56	-1.680	1,526,802	45.84	43.78	45.54	47.94	30.88	47,192,365						
cio-com	bbg	-3.69%	43.86 usd	45.56	-1.680	1,526,802	45.84	43.78	45.54	47.94	30.88	47,192,365	28.12	2b				
cnn-money	bbg	-3.69%today&rsquo;s change	43.86data as of 4:01pm et	45.82	-1.68	1,523,602	45.84	43.78	45.54				28.1	$2.1b				
easystockalterts	bbg	-3.69%	43.86	45.56	-1.68	1447402	45.84	43.78	45.54	47.94	30.88		28.12				1.56	
eresearch-fidelity-com	bbg	-3.69%	43.8600	45.8200	-1.6800	1,526,802	45.8400	43.7800	45.5400	47.9400	30.8800	47,192,000	29.01	$2.15b				
finance-abc7-com	bbg	-3.689%	43.86 usd	45.56	-1.680	1,533,160	45.84	43.78	45.54	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	-3.689%	43.86 usd	45.56	-1.680	1,533,160	45.84	43.78	45.54	47.94	30.88	47,192,365						
financial-content	bbg	-3.689%	43.86 usd	45.56	-1.680	1,533,160	45.84	43.78	45.54	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	-3.7%	$43.86	45.82	-1.68	1,533,160	45.84	43.78	45.54	47.94	30.88	47 mil	27.9	2 bil	0.0	0.00	1.57	
finviz	bbg	-3.69%	43.86			1,533,060			45.54	-8.51%	42.03%	47.19m	28.12	2.07b			1.56	
fool	bbg	-3.69%	$43.86	$45.82	-1.68	1,533,060	$45.84	$43.78	$45.54	$47.94	$30.88		28.80	$2.07b				
foxbusiness	bbg		$43.86		-1.68	1,533,060			$45.54									
google-finance	bbg	(-3.69%)	43.86	45.82	-1.68	1.53m	45.84	43.78		47.94	30.88	47.19m	28.04	2.07b			1.56	
howthemarketworks	bbg	-3.689%	43.86	45.56	-1.68	1,526,802	45.84	43.78	45.54									
hpcwire	bbg	-3.689%	43.86 usd	45.56	-1.680	1,526,802	45.84	43.78	45.54	47.94	30.88	47,192,365						
insidestocks	bbg	-3.69%	43.86	45.82	-1.68	1526802	45.84	43.78					price earnings ratio: 31.55					
investopedia	bbg	-3.69 %	$43.86	45.82	-1.68				45.54									
investorguide	bbg	-3.69%	43.86	45.82	-1.68		45.84	43.78		45.22	29.52		29.38	2.030b			1.55	
marketintellisearch	bbg	-3.69 %	$43.86	$45.82	-1.68	1516.60k	$45.84	$43.78	$45.54			47.19m	29.19	2.15b	0.0 %		1.56	
marketwatch	bbg	-3.69%	$43.86	open: 45.82	-1.68	9,458	$45.84	$43.78	$45.54	$47.94	$30.88		28.59	$2.21b			1.53	
minyanville	bbg	-3.689%	43.86 usd	45.56	-1.680	1,447,402	45.84	43.78	45.54	47.94	30.88	47,192,365						
msn-money	bbg	-3.69%	43.86	45.82	-1.68	1.53 mil	45.84	43.78	45.54	47.94	30.88	47.19 mil	28.30	2.12 bil			1.56	
nasdaq-com	bbg	3.69%	$ 43.86		1.68	1,521,902	$ 45.84	$ 43.78	$ 45.54	$ 47.94	$ 30.88	47,192,000	27.94	$ 2,069,841,120			$ 1.57	
optimum	bbg	-3.69%	43.86 ( 4:01 pm edt)	45.56	-1.68	1,445,802	45.84	43.78	45.54	47.94	30.88	47.19m	28.1	2.1b			1.56	
paidcontent	bbg	-3.689%	43.86 usd	45.56	-1.680	1,447,402	45.84	43.78	45.54	47.94	30.88	47,192,365						
pc-quote	bbg	-3.69%	43.86	45.82	-1.68	1,533,060	45.84	43.78	45.54	47.94	30.88	48,999,631	29.38065	2,149,124,000				
personal-wealth-biz	bbg	-3.69%	43.86	45.82	-1.68	1,533,060	45.84	43.78	45.54	45.22	29.52		29.38			0.00	1.55	
predictwallstreet	bbg	-3.69%	43.86		-1.68	1,526,802												
raymond-james	bbg	-3.69	43.86	45.82	-1.68	1,526,802	45.84	43.78	43.86	47.94	30.88		27.76				1.58	
renewable-energy-world	bbg	-3.689%	43.86 usd	45.56	-1.680	1,526,802	45.84	43.78	45.54	47.94	30.88	47,192,365						
screamingmedia	bbg	-3.69%	$	open: 45.82	-1.68	9,458	$45.84	$43.78	$45.54	$47.94	$30.88		28.59	$2.21b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	-3.69%	last trade: 43.86		change: -1.680								p/e ratio: 29.38					
smartmoney	bbg	(-3.69%)	43.86	$45.82	-1.68	1,526,802	$45.84	$43.78	$45.54	$47.94	$30.88			2,149,100	0.00%	$0.00		
stocknod	bbg	-3.689%	43.86 usd	45.56	-1.680	1,526,802	45.84	43.78	45.54	47.94	30.88	47,192,365						
stockpickr	bbg	-3.69%	$43.86 -1.68 | -3.69%	45.82	-1.68	1.53m	45.84	43.78	45.54	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	-3.69%	43.86		-1.68													
streetinsider-com	bbg	3.69%	43.86	$45.56	-1.68	1,445,802	$45.84	$43.78	$45.54	$47.94	$30.88		28.12				$1.56	
thecramerreport	bbg		44.98	45.30	-0.51	917371	46.13	44.85										
thestree	bbg	-3.69%	$43.86	45.82	-1.68	1526802	45.84	43.78	45.54	-47.94	30.88	4.7192365e7		2.122712578e9				
tickerspy	bbg	-3.69%	$43.86	45.82	-1.68	1,526,802	45.84	43.78	45.54	47.94	30.88		29.4	2.1b	0.00%	$0.00		
tmx-quotemedia	bbg	-3.69%	43.860	45.820	-1.680	1,533,060	45.840	43.780	45.540	47.940	30.880	47,192,365	29.20	2,069,857,129			1.56	
updown	bbg	-3.69%	$43.86	$45.82	-$1.68	1,523,602	$45.84	$43.78	$45.54	$47.94	$30.88		28.89	$2.14b				
wallstreetsurvivor	bbg	-3.69%	43.86	45.56	-1.68	1,447,402	45.84	43.78		47.94	32.06		29.20	$2b			1.75	
yahoo-finance	bbg	3.69%	43.86	45.82	1.68	1,526,802	45.84	43.78	45.54	47.94	30.88		28.30	2.03b			1.55	
ycharts-com	bbg	-3.69%	43.86		-1.68					47.92	30.88		28.30	2.07b	0.00%		1.55	
zacks	bbg	(-3.69%)	43.86		-1.68	vol.  1,526,802	45.84	43.78		47.94	30.88		28.11	2.15 b	0.00	0.00	1.62	
advfn	alnc	1.38	31.66	31.79	0.43	22490	32.24	30.92										
barchart	alnc	+1.38%	31.66	31.79	+0.43	24,439	32.24	30.92	31.23	33.51	26.51		11.85	$150.07 m	3.91%	$1.20	+2.59	
barrons	alnc	1.38%	31.66	31.79	+0.43	22,490	32.24	30.92				4.64 million		$147.57 million	3.79%	$0.3		
bloomberg	alnc	1.377%	31.660	31.790	0.430	22,490	32.240	30.920		33.89	27.31	4.745mil	11.813	150.242mil	3.790	0.300 regular cash	2.680	
boston-com	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
business-insider	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
chron	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
cio-com	alnc	+1.38%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491	12.22	150m	3.9	1.2		
cnn-money	alnc	+1.38%	31.66	31.79	+0.43	22,490	32.24	30.92	31.23				12.2	$150.2m	3.79%			
easystockalterts	alnc	1.35%	31.66	31.79	+0.43	22490	32.24	30.92	31.23	33.89	27.31		12.22				2.59	
eresearch-fidelity-com	alnc	1.38%	31.6600	31.7900	0.4300	22,490	32.2400	30.9200	31.2300	33.8900	27.3100	4,745,000	12.06	$148.19m	3.84%	$0.300000		
finance-abc7-com	alnc	+1.611%	32.17 usd	31.71	+0.5100	4,130	32.17	31.71	31.66	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.611%	32.17 usd	31.71	+0.5100	4,130	32.17	31.71	31.66	33.89	27.31	4,745,491						
financial-content	alnc	+1.611%	32.17 usd	31.71	+0.5100	4,130	32.17	31.71	31.66	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.6%	$32.17	31.71	0.51	4,130	32.17	31.71	31.66	33.89	27.31	5 mil	12.0	153 mil	3.7	1.20	2.68	
finviz	alnc	0.16%	31.71			4,030			31.66	-5.38%	19.64%	4.75m	12.27	150.38m		1.20	2.58	
fool	alnc	+1.61%	$32.17	$31.71	0.51	4,130	$32.17	$31.71	$31.66	$33.89	$27.31		12.10	$152.66m	4.20%	1.20		
foxbusiness	alnc		$31.66		+0.43	22,490			$31.23									
google-finance	alnc	(1.38%)	31.66	31.79	+0.43	22,490.00	32.24	30.92		33.89	27.31	4.75m	12.26	150.24m	3.79	0.30	2.58	
howthemarketworks	alnc	1.377%	31.66	31.79	0.43	21,764	32.24	30.92	31.23									
hpcwire	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
insidestocks	alnc	+1.38%	31.66	31.79	+0.43	22490	32.24	30.92										
investopedia	alnc	+1.38 %	$31.66	31.79	+0.43				31.23									
investorguide	alnc	+1.38%	31.66	31.15	+0.43		32.24	30.92		33.89	27.31		12.06	150.2m			2.59	
marketintellisearch	alnc	1.38 %	$31.66	$31.15	0.43	21.60k	$32.24	$30.92	$31.23			4.75m	12.10	0.15b	3.84 %		2.58	
marketwatch	alnc	+1.38%	$31.66	open: 31.79	+0.43	726	$32.24	$30.92	$31.23	$33.89	$27.31		12.16	$147.57m	3.79%	0.30	2.60	
minyanville	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
msn-money	alnc	+1.38%	31.66	31.79	+0.43	22,490	32.24	30.92	31.23	33.89	27.31	4.75 mil	12.22	145.69 mil	3.91%	1.20	2.58	
nasdaq-com	alnc	1.38%	$ 31.66	$ 31.79	0.43	22,490	$ 32.24	$ 30.92	$ 31.23	$ 33.89	$ 27.31	4,745,000	12.22	$ 150,226,700	3.84 %	$1.200000	$ 2.59	
optimum	alnc	+1.38%	31.66 ( 4:30 pm edt)	31.79	+0.43	22,490	32.24	30.92	31.23	33.89	27.31	4.75m	12.2	150.2m	3.79	1.20	2.59	
paidcontent	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
pc-quote	alnc	1.38%	31.66	31.79	0.43	22,490	32.24	30.92	31.23	33.89	27.31	4,680,556	12.05792	148,186,000		0.3		
personal-wealth-biz	alnc	+1.38%	31.66	31.15		22,490	32.24	30.92	31.23	33.89	27.31		12.06		3.84	1.20	2.59	
predictwallstreet	alnc	+1.38%	31.66		+0.43	22,490												
raymond-james	alnc	1.38	31.66	31.79	0.43	22,490	32.24	30.92	31.66	33.89	27.31		12.22				2.59	
renewable-energy-world	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.38%	$	open: 31.79	+0.43	726	$32.24	$30.92	$31.23	$33.89	$27.31		12.16	$147.57m	3.79%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.38%	last trade: 31.66		change: 0.430								p/e ratio: 12.06					
smartmoney	alnc	(1.38%)	31.66	$31.79	0.43	22,490	$32.24	$30.92	$31.23	$33.89	$27.31			148,200	3.84%	$0.30		
stocknod	alnc	+1.377%	31.66 usd	31.79	+0.4300	22,490	32.24	30.92	31.23	33.89	27.31	4,745,491						
stockpickr	alnc	1.38%	$31.66 0.43 | 1.38%	31.79	0.43	22.49k	32.24	30.92	31.23	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	2.05%	31.87		+0.64													
streetinsider-com	alnc	1.38%	31.66	$31.79	+0.43	22,490	$32.24	$30.92	$31.23	$33.89	$27.31		12.22				$2.59	
thecramerreport	alnc		30.70	30.22	+0.55	12145	31.47	30.22										
thestree	alnc	1.38%	$31.66	31.79	0.43	22490	32.24	30.92	31.23	-33.89	27.31	4745491.0		1.45686574e8				
tickerspy	alnc	1.38%	$31.66	31.79	+0.43	22,490	32.24	30.92	31.23	33.89	27.31		12.1	148.2m	3.84%	$0.30		
tmx-quotemedia	alnc	1.38%	31.660	31.790	0.430	22,490	32.240	30.920	31.230	33.890	27.310	4,745,491	12.10	150,242,245	3.790	0.300 usd	2.59	
updown	alnc	1.38%	$31.66	$31.79	$0.43	21,764	$32.24	$30.92	$31.23	$33.89	$27.31		11.89	$148m				
wallstreetsurvivor	alnc	1.38%	31.66	31.79	0.43	21,764	32.24	30.92		33.89	27.31		12.10	$148m	3.80%	1.16 -	2.48	
yahoo-finance	alnc	1.38%	31.66	31.15	0.43	22,490	32.24	30.92	31.23	33.89	27.31		12.22	150.23m	3.90%	1.20	2.59	
ycharts-com	alnc	+2.05%	31.87		+0.64					33.89	27.31		12.31	151.06m	3.92%		2.59	
zacks	alnc	(1.38%)	31.66		0.43	vol.  22,490	32.24	30.92		33.89	27.31		12.06	148.19 m	3.84	1.20	2.59	
advfn	bbw	-2.47	6.33	6.48	-0.16	27969	6.5101	6.33										
barchart	bbw	-2.47%	6.33	6.48	-0.16	27,969	6.51	6.33	6.49	9.24	4.85		0.00	$121.85 m			-0.20	
barrons	bbw	2.47%	6.33	6.48	-0.16	27,024	6.51	6.33				19.03 million		$120.49 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-2.465%	6.330	6.480	-0.160	27,969	6.510	6.330		9.24	4.85	19.588mil		123.994mil			-0.250	
boston-com	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
bostonmerchant	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
business-insider	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
chron	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
cio-com	bbw	-2.47%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378		124m				
cnn-money	bbw	-2.47%today&rsquo;s change	6.33data as of 4:01pm et	6.48	-0.16	27,024	6.51	6.33	6.49				nm	$124.0m				
easystockalterts	bbw	-2.47%	6.33	6.48	-0.16	27969	6.51	6.33	6.49	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-2.47%	6.3300	6.4800	-0.1600	27,969	6.5101	6.3300	6.4900	9.2400	4.8500	19,588,000	nm	$127.13m				
finance-abc7-com	bbw	0.00%	6.330 usd		+0.00	0	6.330	6.330	6.330	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	0.00%	6.330 usd		+0.00	0	6.330	6.330	6.330	9.240	4.850	19,588,378						
financial-content	bbw	0.00%	6.330 usd		+0.00	0	6.330	6.330	6.330	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	0.0%	$6.33	0.00	0.00		0.00	0.00	6.33	9.24	4.85	20 mil		124 mil	0.0	0.00	-0.20	
finviz	bbw	0.00%	6.33			0			6.33	-31.49%	30.52%	19.59m		124.00m			-0.21	
fool	bbw	0%	$6.33	$0.00	0.00	27,969	$6.51	$6.33	$6.33	$9.24	$4.85		0.00	$123.99m				
foxbusiness	bbw		$6.33		-0.16	27,969			$6.49									
google-finance	bbw	(-2.47%)	6.33	6.48	-0.16	27,969.00	6.51	6.33		9.24	4.85	19.59m		123.99m			-0.21	
howthemarketworks	bbw	-2.465%	6.33	6.48	-0.16	27,024	6.5101	6.33	6.49									
hpcwire	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
insidestocks	bbw	-2.47%	6.33	6.48	-0.16	27024	6.51	6.33										
investopedia	bbw	-2.47 %	$6.33	6.48	-0.16				6.49									
investorguide	bbw	-2.47%	6.33	6.48	-0.16		6.5101	6.33		9.24	4.85			113.9m			-0.203	
marketintellisearch	bbw	-2.47 %	$6.33	$6.48	-0.16	20.40k	$6.51	$6.33	$6.49			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	-2.47%	$6.33	open: 6.48	-0.16	945	$6.51	$6.33	$6.49	$9.24	$4.85			$120.49m				
minyanville	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
msn-money	bbw	-2.47%	6.33	6.48	-0.16	27,969	6.51	6.33	6.49	9.24	4.85	19.59 mil	-31.65	126.93 mil			-0.21	
nasdaq-com	bbw	2.47%	$ 6.33		0.16	27,769	$ 6.5101	$ 6.33	$ 6.49	$ 9.24	$ 4.85	19,588,000		$ 123,992,040			$ -0.20	
optimum	bbw	-2.47%	6.33 ( 4:15 pm edt)	6.48	-0.16	27,969	6.51	6.33	6.49	9.24	4.85	19.59m		124.0m			-0.19	
paidcontent	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
pc-quote	bbw	-2.47%	6.33	6.48	-0.16	27,969	6.5101	6.33	6.49	9.24	4.85	20,083,112	-32.45	127,126,000				
personal-wealth-biz	bbw	-2.47%	6.33	6.48	-0.16	27,969	6.5101	6.33	6.49	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-2.47%	6.33		-0.16	27,969												
raymond-james	bbw	-2.47	6.33	6.48	-0.16	27,969	6.51	6.33	6.33	9.24	4.85						-0.18	
renewable-energy-world	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
screamingmedia	bbw	-2.47%	$	open: 6.48	-0.16	945	$6.51	$6.33	$6.49	$9.24	$4.85			$120.49m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-2.47%	last trade: 6.33		change: -0.160													
smartmoney	bbw	(-2.47%)	6.33	$6.48	-0.16	27,969	$6.51	$6.33	$6.49	$9.24	$4.85			127,100	0.00%	$0.00		
stocknod	bbw	-2.465%	6.330 usd	6.480	-0.1600	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378						
stockpickr	bbw	-2.47%	$6.33 -0.16 | -2.47%	6.48	-0.16	27.97k	6.51	6.33	6.49	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	-2.46%	6.33		-0.16													
streetinsider-com	bbw	2.47%	6.33	$6.48	-0.16	27,969	$6.51	$6.33	$6.49	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.48	6.37	+0.08	41126	6.63	6.36										
thestree	bbw	-2.47%	$6.33	6.48	-0.16	27969	6.51	6.33	6.49	-9.24	4.85	1.9588378e7		1.26932689e8				
tickerspy	bbw	-2.47%	$6.33	6.48	-0.16	27,969	6.51	6.33	6.49	9.24	4.85		-32.5	127.2m	0.00%	$0.00		
tmx-quotemedia	bbw	-2.47%	6.330	6.480	-0.160	27,969	6.510	6.330	6.490	9.240	4.850	19,588,378		123,994,433			-0.19	
updown	bbw	-2.47%	$6.33	$6.48	-$0.16	27,024	$6.51	$6.33	$6.49	$9.24	$4.85			$127m				
wallstreetsurvivor	bbw	-2.47%	6.33	6.48	-0.16	27,024	6.51	6.33		9.24	4.85			$127m			0.01	
yahoo-finance	bbw	2.47%	6.33	6.48	0.16	27,969	6.51	6.33	6.49	9.24	4.85			113.88m			-0.20	
ycharts-com	bbw	-2.47%	6.33		-0.16					9.24	4.85			121.85m	0.00%		-0.20	
zacks	bbw	(-2.47%)	6.33		-0.16	vol.  27,969	6.51	6.33		9.24	4.85			127.13 m	0.00	0.00	-.11	
advfn	phm	-2.07	7.09	7.27	-0.15	7473146	7.37	7.04										
barchart	phm	-2.07%	7.09	7.27	-0.15	7,473,146	7.37	7.04	7.24	9.31	6.13		0.00	$2.71 b			-2.97	
barrons	phm	2.07%	7.09	7.27	-0.15	7.459m	7.37	7.04				378.58 million		$2.97 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-2.072%	7.090	7.270	-0.150	7,473,146	7.370	7.040		9.31	6.13	382.812mil		2,714.137mil			-1.050	
boston-com	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
bostonmerchant	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
business-insider	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
chron	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
cio-com	phm	-2.07%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979		3b				
cnn-money	phm	-2.07%	7.09	7.27	-0.15	7,471,246	7.37	7.04	7.24				nm	$2.7b				
easystockalterts	phm	-2.06%	7.09	7.27	-0.15	7473146	7.37	7.04	7.24	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-2.07%	7.0900	7.2700	-0.1500	7,473,146	7.3700	7.0400	7.2400	9.3100	6.1300	382,812,000	nm	$2.77b				
finance-abc7-com	phm	+0.5642%	7.130 usd	7.160	+0.0400	247,366	7.170	7.130	7.090	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	+0.5642%	7.130 usd	7.160	+0.0400	247,366	7.170	7.130	7.090	9.310	6.130	382,811,979						
financial-content	phm	+0.5642%	7.130 usd	7.160	+0.0400	247,366	7.170	7.130	7.090	9.310	6.130	382,811,979						
finapps-forbes-com	phm	0.6%	$7.13	7.16	0.04	247,766	7.17	7.13	7.09	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	1.13%	7.17			237,864			7.09	-22.99%	16.97%	382.81m		2.71b			-2.97	
fool	phm	0%	$7.09	$0.00	0.00	0	$7.37	$7.04	$7.09	$9.31	$6.13		0.00	$2.71b	1.40%	0.16		
foxbusiness	phm		$7.09		-0.15	7,473,146			$7.24									
google-finance	phm	(-2.07%)	7.09	7.27	-0.15	7.47m	7.37	7.04		9.31	6.13	382.59m		2.71b			-2.97	
howthemarketworks	phm	-2.072%	7.09	7.27	-0.15	7,459,135	7.37	7.04	7.24									
hpcwire	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
insidestocks	phm	-2.07%	7.09	7.27	-0.15	7459135	7.37	7.04										
investopedia	phm	-2.07 %	$7.09	7.27	-0.15				7.24									
investorguide	phm	-2.00%	7.095	7.27	-0.145		7.35	7.18		11.29	6.13			2.716b			-2.967	
marketintellisearch	phm	-2.07 %	$7.09	$7.27	-0.15	7379.60k	$7.37	$7.04	$7.24			382.81m	0.00	2.77b	0.0 %		-2.97	
marketwatch	phm	-2.07%	$7.17	open: 7.27	-0.15	36,698	$7.37	$7.04	$7.24	$9.31	$6.13			$2.97b				
minyanville	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
msn-money	phm	-2.07%	7.09	7.27	-0.15	7.47 mil	7.37	7.04	7.24	9.31	6.13	382.81 mil	-2.39	2.79 bil			-2.97	
nasdaq-com	phm	2.07%	$ 7.09		0.15	7,465,846	$ 7.37	$ 7.04	$ 7.24	$ 9.31	$ 6.13	382,812,000		$ 2,714,137,080	2.21 %	$0.160000	$ -2.97	
optimum	phm	-2.07%	7.09 ( 4:15 pm edt)	7.27	-0.15	7,473,146	7.37	7.04	7.24	9.31	6.13	382.81m		2.7b	2.26	0.16	-2.97	
paidcontent	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
pc-quote	phm	-2.07%	7.09	7.27	-0.15	7,473,146	7.37	7.04	7.24	9.31	6.13	390,910,973	-2.43771	2,771,559,000		0.04		
personal-wealth-biz	phm	-2.07%	7.09	7.27	-0.15	7,473,146	7.37	7.04	7.24	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-2.07%	7.09		-0.15	7,473,146												
raymond-james	phm	-2.07	7.09	7.27	-0.15	7,473,146	7.37	7.04	7.09	9.31	6.13						-2.97	
renewable-energy-world	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
screamingmedia	phm	-2.07%	$	open: 7.27	-0.15	36,698	$7.37	$7.04	$7.24	$9.31	$6.13			$2.97b				
scroli	phm	-2.07%	phm 7.09	7.27	-0.15	6,367,294	7.37	7.04	7.24	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-2.07%	last trade: 7.09		change: -0.150													
smartmoney	phm	(-2.07%)	7.09	$7.27	-0.15	7,473,146	$7.37	$7.04	$7.24	$9.31	$6.13			2,771,600	0.00%	$0.04		
stocknod	phm	-2.072%	7.090 usd	7.270	-0.1500	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979						
stockpickr	phm	-2.07%	$7.09 -0.15 | -2.07%	7.27	-0.15	7.47m	7.37	7.04	7.24	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-2.00%	7.09		-0.14													
streetinsider-com	phm	2.07%	7.09	$7.27	-0.15	7,473,146	$7.37	$7.04	$7.24	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.29	7.41	-0.12	11116104	7.46	7.27										
thestree	phm	-2.07%	$7.09	7.27	-0.15	7473146	7.37	7.04	7.24	-9.31	6.13	3.82811979e8		2.790699327e9				
tickerspy	phm	-2.07%	$7.09	7.27	-0.15	7,473,146	7.37	7.04	7.24	9.31	6.13		-2.4	2.7b	0.00%	$0.04		
tmx-quotemedia	phm	-2.07%	7.090	7.270	-0.150	7,473,146	7.370	7.040	7.240	9.310	6.130	382,811,979		2,714,136,931			-2.97	
updown	phm	-2.07%	$7.09	$7.27	-$0.15	7,436,448	$7.37	$7.04	$7.24	$9.31	$6.13			$2.77b				
wallstreetsurvivor	phm	-2.07%	7.09	7.27	-0.15	7,459,135	7.37	7.04		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	2.07%	7.09	7.27	0.15	7,473,146	7.37	7.04	7.24	9.31	6.13			2.71b			-2.97	
ycharts-com	phm	-2.00%	7.09		-0.14					9.31	6.13			2.71b	0.00%		-2.97	
zacks	phm	(-2.07%)	7.09		-0.15	vol.  7,473,146	7.37	7.04		9.31	6.13			2.77 b	0.00	0.00	-.15	
advfn	phh	-1.44	19.82	20.18	-0.29	509517	20.27	19.68										
barchart	phh	-1.44%	19.82	20.15	-0.29	509,517	20.27	19.68	20.11	25.55	17.96		0.00	$1.11 b			+1.55	
barrons	phh	1.44%	19.82	20.18	-0.29	506,837	20.27	19.68				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-1.442%	19.820	20.180	-0.290	509,517	20.270	19.680		25.55	17.96	56.255mil	12.787	1,114.983mil			1.550	
boston-com	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
bostonmerchant	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
business-insider	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
chron	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
cio-com	phh	-1.44%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467	12.79	1b				
cnn-money	phh	-1.44%	19.82	20.18	-0.29	509,517	20.27	19.68	20.11				12.8	$1.1b				
easystockalterts	phh	-1.44%	19.82	20.18	-0.29	509517	20.27	19.68	20.11	25.55	17.96		12.79				1.55	
eresearch-fidelity-com	phh	-1.44%	19.8200	20.1800	-0.2900	509,517	20.2700	19.6800	20.1100	25.5500	17.9600	56,255,000	12.97	$1.13b				
finance-abc7-com	phh	-0.5550%	19.71 usd	19.86	-0.1100	72,438	19.86	19.71	19.82	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	-0.5550%	19.71 usd	19.86	-0.1100	72,438	19.86	19.71	19.82	25.55	17.96	56,255,467						
financial-content	phh	-0.5550%	19.71 usd	19.86	-0.1100	72,438	19.86	19.71	19.82	25.55	17.96	56,255,467						
finapps-forbes-com	phh	-0.6%	$19.71	19.86	-0.11	72,638	19.86	19.71	19.82	25.55	17.96	56 mil	12.5	1 bil	0.0	0.00	1.58	
finviz	phh	-0.45%	19.73			71,625			19.82	-22.78%	9.86%	56.26m	12.47	1.12b			1.59	
fool	phh	0%	$19.82	$0.00	0.00	0	$20.27	$19.68	$19.82	$25.55	$17.96		13.00	$1.11b				
foxbusiness	phh		$19.82		-0.29	527,021			$20.11									
google-finance	phh	(-1.44%)	19.82	20.18	-0.29	509,517.00	20.27	19.68		25.55	17.96	56.26m	12.50	1.11b			1.59	
howthemarketworks	phh	-1.442%	19.82	20.18	-0.29	506,837	20.27	19.68	20.11									
hpcwire	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
insidestocks	phh	-1.44%	19.82	20.15	-0.29	527000	20.27	19.68										
investopedia	phh	-1.44 %	$19.82	20.18	-0.29				20.11									
investorguide	phh	-1.39%	19.83	20.18	-0.28		20.27	19.74		25.55	17.45		12.83	1.116b			1.568	
marketintellisearch	phh	-1.44 %	$19.82	$20.18	-0.29	464.80k	$20.27	$19.68	$20.11			56.26m	12.65	1.13b	0.0 %		1.59	
marketwatch	phh	-1.44%	$19.82	open: 20.18	-0.29	3,880	$20.27	$19.68	$20.11	$25.55	$17.96		13.06	$1.13b			1.52	
minyanville	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
msn-money	phh	-1.44%	19.82	20.18	-0.29	509,517	20.27	19.68	20.11	25.55	17.96	56.26 mil	12.79	1.13 bil			1.59	
nasdaq-com	phh	1.44%	$ 19.82		0.29	509,517	$ 20.27	$ 19.68	$ 20.11	$ 25.55	$ 17.96	56,255,000	12.79	$ 1,114,974,100			$ 1.55	
optimum	phh	-1.44%	19.82 ( 4:15 pm edt)	20.18	-0.29	509,517	20.27	19.68	20.11	25.55	17.96	56.26m	12.8	1.1b			1.55	
paidcontent	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
pc-quote	phh	-1.44%	19.82	20.18	-0.29	509,517	20.27	19.68	20.11	25.55	17.96	57,078,108	12.97419	1,131,288,000				
personal-wealth-biz	phh	-1.44%	19.82	20.18	-0.29	527,021	20.27	19.68	20.11	25.55	17.45		12.83			0.00	1.568	
predictwallstreet	phh	-1.44%	19.82		-0.29	509,517												
raymond-james	phh	-1.44	19.82	20.18	-0.29	509,517	20.27	19.68	19.82	25.55	17.96		12.47				1.59	
renewable-energy-world	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
screamingmedia	phh	-1.44%	$	open: 20.18	-0.29	3,880	$20.27	$19.68	$20.11	$25.55	$17.96		13.06	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-1.44%	last trade: 19.82		change: -0.290								p/e ratio: 12.83					
smartmoney	phh	(-1.44%)	19.82	$20.18	-0.29	509,517	$20.27	$19.68	$20.11	$25.55	$17.96			1,131,300	0.00%	$0.00		
stocknod	phh	-1.442%	19.82 usd	20.18	-0.2900	509,517	20.27	19.68	20.11	25.55	17.96	56,255,467						
stockpickr	phh	-1.44%	$19.82 -0.29 | -1.44%	20.18	-0.29	509.52k	20.27	19.68	20.11	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	-1.44%	19.82		-0.29													
streetinsider-com	phh	1.44%	19.82	$20.18	-0.29	509,517	$20.27	$19.68	$20.11	$25.55	$17.96		12.79				$1.55	
thecramerreport	phh		20.00	19.77	+0.16	433111	20.30	19.77										
thestree	phh	-1.44%	$19.82	20.18	-0.29	509517	20.27	19.68	20.11	-25.55	17.96	5.6255467e7		1.12510934e9				
tickerspy	phh	-1.44%	$19.82	20.18	-0.29	509,517	20.27	19.68	20.11	25.55	17.96		13.0	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	-1.44%	19.820	20.180	-0.290	527,021	20.270	19.680	20.110	25.550	17.960	56,255,467	13.00	1,114,983,356			1.55	
updown	phh	-1.44%	$19.82	$20.18	-$0.29	505,637	$20.27	$19.68	$20.11	$25.55	$17.96		12.60	$1.13b				
wallstreetsurvivor	phh	-1.44%	19.82	20.18	-0.29	506,837	20.27	19.68		25.55	18.25		13.00	$1b			0.86	
yahoo-finance	phh	1.44%	19.82	20.18	0.29	509,517	20.27	19.68	20.11	25.55	17.96		12.64	1.11b			1.57	
ycharts-com	phh	-1.44%	19.82		-0.29					25.55	17.96		12.79	1.11b	0.00%		1.55	
zacks	phh	(-1.44%)	19.82		-0.29	vol.  509,517	20.27	19.68		25.55	17.96			1.13 b	0.00	0.00	-1.66	
advfn	rost	-0.96	77.77	78.76	-0.75	980914	79.19	77.47										
barchart	rost	-0.96%	77.77	78.76	-0.75	816,315	79.19	77.47	78.52	82.88	48.16		15.96	$9.14 b	1.12%	$0.88	+4.94	
barrons	rost	0.96%	77.77	78.76	-0.75	976,922	79.19	77.47				119.90 million		$9.37 billion	1.13%	$0.22		
bloomberg	rost	-0.955%	77.770	78.760	-0.750	980,914	79.190	77.470		83.11	48.71	116.956mil	15.743	9,095.691mil	0.977	0.220 regular cash	4.940	
boston-com	rost	-0.9552%	77.77 usd	78.76	-0.7500	980,314	79.19	77.47	78.52	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.9552%	77.77 usd	78.76	-0.7500	980,314	79.19	77.47	78.52	83.11	48.71	116,956,306						
business-insider	rost	-0.9552%	77.77 usd	78.76	-0.7500	980,314	79.19	77.47	78.52	83.11	48.71	116,956,306						
chron	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306						
cio-com	rost	-0.96%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306	15.74	9b	1.1	0.88		
cnn-money	rost	-0.96%	77.77	78.76	-0.75	979,803	79.19	77.47	78.52				15.7	$9.1b	1.13%			
easystockalterts	rost	-0.95%	77.77	78.76	-0.75	979103	79.19	77.47	78.52	83.11	48.71		15.74				4.94	
eresearch-fidelity-com	rost	-0.96%	77.7700	78.7600	-0.7500	979,803	79.1900	77.4700	78.5200	83.1100	48.7100	116,956,000	15.89	$9.18b	1.12%	$0.220000		
finance-abc7-com	rost	-0.9552%	77.77 usd	78.76	-0.7500	998,488	79.19	77.47	78.52	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.9552%	77.77 usd	78.76	-0.7500	998,488	79.19	77.47	78.52	83.11	48.71	116,956,306						
financial-content	rost	-0.9552%	77.77 usd	78.76	-0.7500	998,488	79.19	77.47	78.52	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-1.0%	$77.77	78.76	-0.75	998,488	79.19	77.47	78.52	83.11	48.71	117 mil	15.7	9 bil	1.1	0.88	4.94	
finviz	rost	-0.96%	77.77			998,488			78.52	-6.16%	61.51%	116.96m	15.71	9.10b		0.88	4.95	
fool	rost	-0.96%	$77.77	$78.76	-0.75	995,988	$79.19	$77.47	$78.52	$83.11	$48.71		16.00	$9.10b	0.90%	0.88		
foxbusiness	rost		$77.77		-0.75	987,708			$78.52									
google-finance	rost	(-0.96%)	77.77	78.76	-0.75	979,803.00	79.19	77.47		83.11	48.71	116.96m	15.73	9.10b	1.13	0.22	4.95	
howthemarketworks	rost	-0.955%	77.77	78.76	-0.75	979,203	79.19	77.47	78.52									
hpcwire	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,903	79.19	77.47	78.52	83.11	48.71	116,956,306						
insidestocks	rost	-0.96%	77.77	78.76	-0.75	791006	79.19	77.47					price earnings ratio: 15.74					
investopedia	rost	-0.96 %	$77.77	78.76	-0.75				78.52									
investorguide	rost	-0.96%	77.77	78.65	-0.75		79.19	77.50		83.11	48.71		15.88	9.096b			4.945	
marketintellisearch	rost	-0.96 %	$77.77	$78.76	-0.75	964.10k	$79.19	$77.47	$78.52			116.96m	15.86	9.18b	1.12 %		4.95	
marketwatch	rost	-0.96%	$77.77	open: 78.76	-0.75	11,494	$79.19	$77.47	$78.52	$83.11	$48.71		15.51	$9.37b	1.13%	0.22	5.01	
minyanville	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306						
msn-money	rost	-0.96%	77.77	78.76	-0.75	979,803	79.19	77.47	78.52	83.11	48.71	116.96 mil	15.71	9.22 bil	1.12%	0.88	4.95	
nasdaq-com	rost	0.96%	$ 77.77	$ 78.76	0.75	978,803	$ 79.19	$ 77.47	$ 78.52	$ 83.11	$ 48.71	117,510,000	15.74	$ 9,138,752,700	1.12 %	$0.880000	$ 4.94	
optimum	rost	-0.96%	77.77 ( 4:00 pm edt)	78.76	-0.75	950,456	79.19	77.47	78.52	83.11	48.71	116.96m	15.7	9.1b	1.13	0.88	4.94	
paidcontent	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306						
pc-quote	rost	-0.96%	77.77	78.76	-0.75	987,708	79.19	77.47	78.52	83.11	48.71	118,083,901	15.86263	9,183,385,000		0.22		
personal-wealth-biz	rost	-0.96%	77.77	78.65	-0.75	987,708	79.19	77.47	78.52	83.11	48.71		15.88		0.97	0.76	4.945	
predictwallstreet	rost	-0.93%	77.79		-0.73	916,777												
raymond-james	rost	-0.96	77.77	78.76	-0.75	979,803	79.19	77.47	77.77	83.11	48.71		15.43				5.04	
renewable-energy-world	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306						
screamingmedia	rost	-0.96%	$	open: 78.76	-0.75	10,794	$79.19	$77.47	$78.52	$83.11	$48.71		15.51	$9.37b	1.13%	0.22	5.01	
scroli	rost	-0.96%	rost 77.77	78.76	-0.75	851,911	79.19	77.47	78.52	83.11	48.71		15.73				4.95	
simple-stock-quotes	rost	-0.96%	last trade: 77.77		change: -0.750								p/e ratio: 15.88					
smartmoney	rost	(-0.96%)	77.77	$78.76	-0.75	979,803	$79.19	$77.47	$78.52	$83.11	$48.71			9,183,400	1.12%	$0.22		
stocknod	rost	-0.9552%	77.77 usd	78.76	-0.7500	979,203	79.19	77.47	78.52	83.11	48.71	116,956,306						
stockpickr	rost	-0.96%	$77.77 -0.75 | -0.96%	78.76	-0.75	979.80k	79.19	77.47	78.52	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-0.92%	77.80		-0.72													
streetinsider-com	rost	0.96%	77.77	$78.76	-0.75	979,103	$79.19	$77.47	$78.52	$83.11	$48.71		15.74				$4.94	
thecramerreport	rost		78.82	79.33	-0.15	1240348	79.64	78.64										
thestree	rost	-0.96%	$77.77	78.76	-0.75	979803	79.19	77.47	78.52	-83.11	48.71	1.16956306e8		9.218496039e9				
tickerspy	rost	-0.96%	$77.77	78.76	-0.75	979,803	79.19	77.47	78.52	83.11	48.71		15.9	9.1b	1.12%	$0.22		
tmx-quotemedia	rost	-0.96%	77.770	78.760	-0.750	987,708	79.190	77.470	78.520	83.110	48.710	116,956,306	15.90	9,095,691,918	1.121	0.220 usd	4.94	
updown	rost	-0.96%	$77.77	$78.76	-$0.75	976,922	$79.19	$77.47	$78.52	$83.11	$48.71		15.63	$9.18b				
wallstreetsurvivor	rost	-0.96%	77.77	78.76	-0.75	979,203	79.19	77.47		83.11	48.71		15.90	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.96%	77.77	78.65	0.75	979,803	79.19	77.47	78.52	83.11	48.71		15.73	9.10b	1.10%	0.88	4.95	
ycharts-com	rost	-0.92%	77.80		-0.72					83.11	48.71		15.72	9.14b	1.11%		4.95	
zacks	rost	(-0.96%)	77.77		-0.75	vol.  979,803	79.19	77.47		83.11	48.71		15.9	9.18 b	1.12	0.88	4.94	
advfn	kwk	-0.73	13.66	13.82	-0.1	2841346	13.88	13.59										
barchart	kwk	-0.73%	13.66	13.85	-0.10	2,841,346	13.88	13.59	13.76	15.98	10.98		25.07	$2.34 b			+1.97	
barrons	kwk	0.73%	13.66	13.82	-0.10	2.839m	13.88	13.59				178.63 million		$2.42 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-0.727%	13.660	13.820	-0.100	2,841,346	13.880	13.590		15.98	10.98	171.112mil	13.173	2,337.387mil			1.037	
boston-com	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
bostonmerchant	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
business-insider	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
chron	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
cio-com	kwk	-0.73%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829	6.934	2b				
cnn-money	kwk	-0.73%	13.66	13.82	-0.10	2,841,346	13.88	13.59	13.76				6.9	$2.3b				
easystockalterts	kwk	-0.72%	13.66	13.82	-0.10	2841346	13.88	13.59	13.76	15.98	10.98		6.93				1.97	
eresearch-fidelity-com	kwk	-0.73%	13.6600	13.8200	-0.1000	2,841,346	13.8800	13.5900	13.7600	15.9800	10.9800	171,112,000	6.98	$2.35b				
finance-abc7-com	kwk	+3.441%	14.13 usd	14.03	+0.4700	265,960	14.26	14.02	13.66	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	+3.441%	14.13 usd	14.03	+0.4700	265,960	14.26	14.02	13.66	15.98	10.98	171,111,829						
financial-content	kwk	+3.441%	14.13 usd	14.03	+0.4700	265,960	14.26	14.02	13.66	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	3.4%	$14.13	14.03	0.47	267,460	14.26	14.02	13.66	15.98	10.98	171 mil	7.2	2 bil	0.0	0.00	1.97	
finviz	kwk	3.29%	14.11			67,357			13.66	-11.70%	28.51%	171.11m	6.93	2.34b			1.97	
fool	kwk	0%	$13.66	$0.00	0.00	1,875	$13.88	$13.59	$13.66	$15.98	$10.98		7.00	$2.34b				
foxbusiness	kwk		$13.66		-0.10	2,847,251			$13.76									
google-finance	kwk	(-0.73%)	13.66	13.82	-0.10	2.84m	13.88	13.59		15.98	10.98	171.11m	6.92	2.34b			1.97	
howthemarketworks	kwk	-0.727%	13.66	13.82	-0.1	2,839,396	13.88	13.59	13.76									
hpcwire	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
insidestocks	kwk	-0.73%	13.66	13.85	-0.10	2839396	13.88	13.59					price earnings ratio: 24.84					
investopedia	kwk	-0.73 %	$13.66	13.82	-0.10				13.76									
investorguide	kwk	-0.73%	13.66	13.82	-0.10		13.86	13.66		15.98	10.65		6.88	2.337b			2.00	
marketintellisearch	kwk	-0.73 %	$13.66	$13.82	-0.10	2793.60k	$13.88	$13.59	$13.76			171.11m	6.98	2.35b	0.0 %		1.97	
marketwatch	kwk	-0.73%	$13.66	open: 13.82	-0.10	36,450	$13.88	$13.59	$13.76	$15.98	$10.98		6.48	$2.42b			2.11	
minyanville	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
msn-money	kwk	-0.73%	13.66	13.82	-0.10	2.84 mil	13.88	13.59	13.76	15.98	10.98	171.11 mil	6.90	2.36 bil			1.97	
nasdaq-com	kwk	0.73%	$ 13.66		0.10	2,836,246	$ 13.88	$ 13.59	$ 13.76	$ 15.98	$ 10.98	171,112,000	6.93	$ 2,337,389,920			$ 1.97	
optimum	kwk	-0.73%	13.66 ( 4:15 pm edt)	13.82	-0.10	2,841,346	13.88	13.59	13.76	15.98	10.98	171.11m	6.9	2.3b			1.97	
paidcontent	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
pc-quote	kwk	-0.73%	13.66	13.82	-0.10	2,841,346	13.88	13.59	13.76	15.98	10.98	172,364,656	6.94949	2,354,501,000				
personal-wealth-biz	kwk	-0.73%	13.66	13.82	-0.10	2,847,251	13.88	13.59	13.76	15.98	10.65		6.88			0.00	2.00	
predictwallstreet	kwk	-0.73%	13.66		-0.10	2,841,346												
raymond-james	kwk	-0.73	13.66	13.82	-0.10	2,841,346	13.88	13.59	13.66	15.98	10.98		6.54				2.09	
renewable-energy-world	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
screamingmedia	kwk	-0.73%	$	open: 13.82	-0.10	36,450	$13.88	$13.59	$13.76	$15.98	$10.98		6.48	$2.42b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-0.73%	last trade: 13.66		change: -0.100								p/e ratio: 6.88					
stocknod	kwk	-0.7267%	13.66 usd	13.82	-0.1000	2,841,346	13.88	13.59	13.76	15.98	10.98	171,111,829						
stockpickr	kwk	-0.73%	$13.66 -0.10 | -0.73%	13.85	-0.10	2.84m	13.88	13.59	13.76	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	-0.80%	13.65		-0.11													
streetinsider-com	kwk	0.73%	13.66	$13.82	-0.1	2,841,346	$13.88	$13.59	$13.76	$15.98	$10.98		6.93				$1.97	
thecramerreport	kwk		13.79	13.63	+0.11	4581488	13.975	13.50										
thestree	kwk	-0.73%	$13.66	13.85	-0.1	2841346	13.88	13.59	13.76	-15.98	10.98	1.71111829e8		2.359632122e9				
tickerspy	kwk	-0.73%	$13.66	13.82	-0.10	2,841,346	13.88	13.59	13.76	15.98	10.98		6.9	2.3b	0.00%	$0.00		
tmx-quotemedia	kwk	-0.73%	13.660	13.820	-0.100	2,847,251	13.880	13.590	13.760	15.980	10.980	171,111,829	7.00	2,337,387,584			1.97	
updown	kwk	-0.73%	$13.66	$13.82	-$0.10	2,804,996	$13.88	$13.59	$13.76	$15.98	$10.98		6.50	$2.35b				
wallstreetsurvivor	kwk	-0.73%	13.66	13.82	-0.10	2,839,396	13.88	13.59		15.98	11.16		7.00	$2b			2.45	
yahoo-finance	kwk	0.73%	13.66	13.82	0.10	2,841,346	13.88	13.59	13.76	15.98	10.98		6.83	2.34b			2.00	
ycharts-com	kwk	-0.80%	13.65		-0.11					15.98	10.98		6.89	2.34b	0.00%		1.98	
zacks	kwk	(-0.73%)	13.66		-0.10	vol.  2,841,346	13.88	13.59		15.98	10.98		25.02	2.35 b	0.00	0.00	.55	
advfn	payx	-0.62	30.51	30.79	-0.19	2038085	31.04	30.38										
barchart	payx	-0.62%	30.51	30.74	-0.19	1,587,727	31.04	30.38	30.70	33.60	23.92		21.77	$11.04 b	4.01%	$1.24	+1.42	
barrons	payx	0.62%	30.51	30.79	-0.19	2.035m	31.04	30.38				361.70 million		$11.34 billion	4.06%	$0.31		
bloomberg	payx	-0.619%	30.510	30.790	-0.190	2,038,085	31.040	30.380		33.91	24.65	361.850mil	21.486	11,040.030mil	4.064	0.310 regular cash	1.420	
boston-com	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
bostonmerchant	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
business-insider	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
chron	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
cio-com	payx	-0.62%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681	21.49	11b	4	1.24		
cnn-money	payx	-0.62%	30.51	30.79	-0.19	2,035,885	31.04	30.38	30.70				21.5	$11.0b	4.06%			
easystockalterts	payx	-0.62%	30.51	30.79	-0.19	2031866	31.04	30.38	30.70	33.91	24.65		21.49				1.42	
eresearch-fidelity-com	payx	-0.62%	30.5100	30.7900	-0.1900	2,038,085	31.0400	30.3800	30.7000	33.9100	24.6519	361,850,000	21.62	$11.11b	4.04%	$0.310000		
finance-abc7-com	payx	-0.6189%	30.51 usd	30.79	-0.1900	7,854,248	31.04	30.38	30.70	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-0.6189%	30.51 usd	30.79	-0.1900	7,854,248	31.04	30.38	30.70	33.91	24.65	361,849,681						
financial-content	payx	-0.6189%	30.51 usd	30.79	-0.1900	7,854,248	31.04	30.38	30.70	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-0.6%	$30.51	30.79	-0.19	7,854,248	31.04	30.38	30.70	33.91	24.65	362 mil	21.5	11 bil	4.1	1.24	1.42	
finviz	payx	-0.62%	30.51			7,854,248			30.70	-9.19%	27.53%	361.85m	21.49	11.04b		1.24	1.42	
fool	payx	-0.62%	$30.51	$30.79	-0.19	7,854,048	$31.04	$30.38	$30.70	$33.91	$24.65		21.80	$11.04b	4.20%	1.24		
foxbusiness	payx		$30.51		-0.19	7,846,451			$30.70									
google-finance	payx	(-0.62%)	30.51	30.79	-0.19	2.04m	31.04	30.38		33.91	24.65	361.85m	21.46	11.04b	4.06	0.31	1.42	
howthemarketworks	payx	-0.619%	30.51	30.79	-0.19	2,034,166	31.04	30.38	30.7									
hpcwire	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
insidestocks	payx	-0.62%	30.51	30.74	-0.19	1523385	31.04	30.38					price earnings ratio: 21.49					
investopedia	payx	-0.62 %	$30.51	30.79	-0.19				30.70									
investorguide	payx	-0.65%	30.50	30.74	-0.20		31.04	30.42		33.91	24.65		21.62	11.044b			1.42	
marketintellisearch	payx	-0.62 %	$30.51	$30.79	-0.19	2008.80k	$31.04	$30.38	$30.70			361.85m	21.62	11.11b	4.04 %		1.42	
marketwatch	payx	-0.62%	$30.51	open: 30.79	-0.19	24,496	$31.04	$30.38	$30.70	$33.91	$24.65		21.49	$11.34b	4.06%	0.31	1.42	
minyanville	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
msn-money	payx	-0.62%	30.51	30.79	-0.19	2.04 mil	31.04	30.38	30.70	33.91	24.65	361.85 mil	21.49	11.18 bil	4.01%	1.24	1.42	
nasdaq-com	payx	0.62%	$ 30.51	$ 30.79	0.19	2,036,785	$ 31.04	$ 30.38	$ 30.70	$ 33.91	$ 24.6519	361,850,000	21.49	$ 11,040,043,500	4.04 %	$1.240000	$ 1.42	
optimum	payx	-0.68%	30.49 ( 4:00 pm edt)	30.79	-0.21	1,953,687	31.04	30.38	30.70	33.91	24.65	361.85m	21.5	11.0b	4.07	1.24	1.42	
paidcontent	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
pc-quote	payx	-0.62%	30.51	30.79	-0.19	7,846,451	31.04	30.38	30.7	33.91	24.65	364,354,966	21.61972	11,116,470,000		0.31		
personal-wealth-biz	payx	-0.62%	30.51	30.74	-0.19	7,846,451	31.04	30.38	30.70	33.91	24.65		21.62		4.04	1.24	1.42	
predictwallstreet	payx	0.00%	30.70		0.00													
raymond-james	payx	-0.62	30.51	30.79	-0.19	2,038,085	31.04	30.38	30.51	33.91	24.65		21.49				1.42	
renewable-energy-world	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
screamingmedia	payx	-0.62%	$	open: 30.79	-0.19	19,209	$31.04	$30.38	$30.70	$33.91	$24.65		21.49	$11.34b	4.06%	0.31	1.42	
scroli	payx	-0.62%	payx 30.51	30.79	-0.19	1,674,531	31.04	30.38	30.70	33.91	24.65		21.46				1.42	
simple-stock-quotes	payx	-0.62%	last trade: 30.51		change: -0.190								p/e ratio: 21.62					
smartmoney	payx	(-0.62%)	30.51	$30.79	-0.19	2,038,085	$31.04	$30.38	$30.70	$33.91	$24.65			11,108,800	4.04%	$0.31		
stocknod	payx	-0.6189%	30.51 usd	30.79	-0.1900	2,034,166	31.04	30.38	30.70	33.91	24.65	361,849,681						
stockpickr	payx	-0.62%	$30.51 -0.19 | -0.62%	30.79	-0.19	2.04m	31.04	30.38	30.70	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-0.68%	30.49		-0.21													
streetinsider-com	payx	0.62%	30.51	$30.79	-0.19	2,031,866	$31.04	$30.38	$30.70	$33.91	$24.65		21.49				$1.42	
thecramerreport	payx		30.91	31.05	-0.05	2632301	31.15	30.85										
thestree	payx	-0.62%	$30.51	30.79	-0.19	2035885	31.04	30.38	30.7	-33.91	24.65	3.61849681e8		1.118477364e10				
tickerspy	payx	-0.62%	$30.51	30.79	-0.19	2,035,885	31.04	30.38	30.70	33.91	24.65		21.6	11.1b	4.04%	$0.31		
tmx-quotemedia	payx	-0.62%	30.510	30.790	-0.190	7,846,451	31.040	30.380	30.700	33.910	24.652	361,849,681	21.60	11,040,033,767	4.039	0.310 usd	1.42	
updown	payx	-0.62%	$30.51	$30.79	-$0.19	2,035,285	$31.04	$30.38	$30.70	$33.91	$24.65		21.62	$11.10b				
wallstreetsurvivor	payx	-0.62%	30.51	30.79	-0.19	2,034,166	31.04	30.38		33.91	24.65		21.60	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	0.62%	30.51	30.74	0.19	2,038,085	31.04	30.38	30.70	33.91	24.65		21.49	11.05b	4.00%	1.24	1.42	
ycharts-com	payx	-0.68%	30.49		-0.21					33.91	24.65		21.47	11.03b	4.03%		1.42	
zacks	payx	(-0.62%)	30.51		-0.19	vol.  2,038,085	31.04	30.38		33.91	24.65		21.62	11.11 b	4.04	1.24	1.42	
advfn	xtxi	-0.56	12.44	12.59	-0.07	303761	12.806	12.255										
barchart	xtxi	-0.56%	12.44	12.59	-0.07	299,818	12.81	12.26	12.51	13.11	5.86		0.00	$585.55 m	2.91%	$0.36	-0.16	
barrons	xtxi	0.56%	12.44	12.59	-0.07	303,761	12.806	12.255				46.73 million		$600.02 million	2.89%	$0.09		
bloomberg	xtxi	-0.560%	12.440	12.590	-0.070	303,761	12.806	12.255		13.11	6.01	47.097mil		585.883mil	1.929	0.090 regular cash	-0.150	
boston-com	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
bostonmerchant	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
business-insider	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
chron	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
cio-com	xtxi	-0.56%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709		586m	2.8	0.36		
cnn-money	xtxi	-0.56%today&rsquo;s change	12.44data as of 4:00pm et	12.59	-0.07	301,228	12.81	12.26	12.51				nm	$585.9m	2.89%			
easystockalterts	xtxi	-0.56%	12.44	12.59	-0.07	303761	12.81	12.26	12.51	13.11	6.01						-0.16	
eresearch-fidelity-com	xtxi	-0.56%	12.4400	12.5900	-0.0700	303,761	12.8060	12.2550	12.5100	13.1100	6.0100	47,097,000	nm	$589.18m	2.88%	$0.090000		
finance-abc7-com	xtxi	0.00%	12.44 usd		+0.00	0	12.44	12.44	12.44	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	0.00%	12.44 usd		+0.00	0	12.44	12.44	12.44	13.11	6.010	47,096,709						
financial-content	xtxi	0.00%	12.44 usd		+0.00	0	12.44	12.44	12.44	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	0.0%	$12.44	0.00	0.00		0.00	0.00	12.44	13.11	6.01	47 mil		586 mil	2.9	0.36	-0.16	
finviz	xtxi	0.00%	12.44			0			12.44	-5.11%	112.42%	47.10m		585.92m		0.36	-0.16	
fool	xtxi	0%	$12.44	$0.00	0.00	303,761	$12.81	$12.26	$12.44	$13.11	$6.01		0.00	$585.88m	26.70%	0.36		
foxbusiness	xtxi		$12.44		-0.07	303,761			$12.51									
google-finance	xtxi	(-0.56%)	12.44	12.59	-0.07	303,761.00	12.81	12.26		13.11	6.01	47.10m		585.88m	2.89	0.09	-0.16	
howthemarketworks	xtxi	-0.56%	12.44	12.59	-0.07	301,380	12.806	12.255	12.51									
hpcwire	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
insidestocks	xtxi	-0.56%	12.44	12.59	-0.07	283344	12.81	12.26										
investopedia	xtxi	-0.56 %	$12.44	12.59	-0.07				12.51									
investorguide	xtxi	-0.56%	12.44	12.59	-0.07		12.806	12.255		10.99	5.60			585.9m			-0.169	
marketintellisearch	xtxi	-0.56 %	$12.44	$12.59	-0.07	313.80k	$12.81	$12.26	$12.51			47.10m	0.00	0.59b	2.88 %		-0.16	
marketwatch	xtxi	-0.56%	$12.44	open: 12.59	-0.07	2,533	$12.81	$12.26	$12.51	$13.11	$6.01			$600.02m	2.89%	0.09		
minyanville	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
msn-money	xtxi	-0.56%	12.44	12.59	-0.07	303,761	12.81	12.26	12.51	13.11	6.01	47.10 mil	-77.75	582.12 mil	2.91%	0.36	-0.16	
nasdaq-com	xtxi	0.56%	$ 12.44	$ 12.59	0.07	303,161	$ 12.806	$ 12.255	$ 12.51	$ 13.11	$ 6.01	47,097,000		$ 585,886,680	2.88 %	$0.360000	$ -0.16	
optimum	xtxi	-0.56%	12.44 ( 4:30 pm edt)	12.59	-0.07	303,761	12.81	12.26	12.51	13.11	6.01	47.10m		585.9m	2.89	0.36	-0.16	
paidcontent	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
pc-quote	xtxi	-0.56%	12.44	12.59	-0.07	303,761	12.806	12.255	12.51	13.11	6.01	47,362,018	-78.1875	589,184,000		0.09		
personal-wealth-biz	xtxi	-0.56%	12.44	12.59	-0.07	303,761	12.806	12.255	12.51	10.99	5.60				1.92	0.24	-0.169	
predictwallstreet	xtxi	-0.56%	12.44		-0.07	303,761												
raymond-james	xtxi	-0.56	12.44	12.59	-0.07	303,761	12.81	12.26	12.44	13.11	6.01						-0.16	
renewable-energy-world	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
screamingmedia	xtxi	-0.56%	$	open: 12.59	-0.07	2,533	$12.81	$12.26	$12.51	$13.11	$6.01			$600.02m	2.89%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	-0.56%	last trade: 12.44		change: -0.070													
smartmoney	xtxi	(-0.56%)	12.44	$12.59	-0.07	303,761	$12.81	$12.26	$12.51	$13.11	$6.01			589,200	2.88%	$0.09		
stocknod	xtxi	-0.5596%	12.44 usd	12.59	-0.0700	303,761	12.81	12.26	12.51	13.11	6.010	47,096,709						
stockpickr	xtxi	-0.56%	$12.44 -0.07 | -0.56%	12.59	-0.07	303.76k	12.81	12.26	12.51	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	-0.48%	12.45		-0.06													
streetinsider-com	xtxi	0.56%	12.44	$12.59	-0.07	303,761	$12.81	$12.26	$12.51	$13.11	$6.01						$-0.16	
thecramerreport	xtxi		12.36	12.43	0.00	310425	12.61	12.20										
thestree	xtxi	-0.56%	$12.44	12.59	-0.07	303761	12.81	12.26	12.51	-13.11	6.01	4.7096709e7		5.82115323e8				
tickerspy	xtxi	-0.56%	$12.44	12.59	-0.07	303,761	12.81	12.26	12.51	13.11	6.01		-78.2	589.1m	2.88%	$0.09		
tmx-quotemedia	xtxi	-0.56%	12.440	12.590	-0.070	303,761	12.806	12.255	12.510	13.110	6.010	47,096,709		585,883,060	2.878	0.090 usd	-0.16	
updown	xtxi	-0.56%	$12.44	$12.59	-$0.07	301,228	$12.81	$12.26	$12.51	$13.11	$6.01			$589m				
wallstreetsurvivor	xtxi	-0.56%	12.44	12.59	-0.07	301,380	12.81	12.26		13.11	6.62			$589m	2.90%	0.07 -	-0.24	
yahoo-finance	xtxi	0.56%	12.44	12.59	0.07	303,761	12.81	12.26	12.51	13.11	6.01			585.87m	2.90%	0.36	-0.17	
ycharts-com	xtxi	-0.48%	12.45		-0.06					13.11	6.01			586.02m	2.91%		-0.16	
zacks	xtxi	(-0.56%)	12.44		-0.07	vol.  303,761	12.81	12.26		13.11	6.01			589.18 m	2.88	0.36	-.15	
advfn	ment	-1.30	12.16	12.35	-0.16	728477	12.46	12.0701										
barchart	ment	-1.30%	12.16	12.30	-0.16	728,477	12.46	12.07	12.32	16.56	8.68		17.60	$1.37 b			+0.42	
barrons	ment	1.30%	12.16	12.35	-0.16	728,477	12.46	12.07				109.86 million		$1.43 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-1.299%	12.160	12.350	-0.160	728,477	12.460	12.070		16.56	8.68	111.074mil	24.816	1,350.657mil			0.490	
boston-com	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
bostonmerchant	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
business-insider	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
chron	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
cio-com	ment	-1.30%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739	26.43	1b				
cnn-money	ment	-1.30%	12.16	12.35	-0.16	722,424	12.46	12.07	12.32				26.4	$1.4b				
easystockalterts	ment	-1.30%	12.16	12.35	-0.16	728477	12.46	12.07	12.32	16.56	8.68		26.43				0.46	
eresearch-fidelity-com	ment	-1.30%	12.1600	12.3500	-0.1600	728,477	12.4600	12.0701	12.3200	16.5600	8.6800	111,074,000	28.00	$1.37b				
finance-abc7-com	ment	0.00%	12.16 usd		+0.00	0	12.16	12.16	12.16	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	0.00%	12.16 usd		+0.00	0	12.16	12.16	12.16	16.56	8.680	111,073,739						
financial-content	ment	0.00%	12.16 usd		+0.00	0	12.16	12.16	12.16	16.56	8.680	111,073,739						
finapps-forbes-com	ment	0.0%	$12.16	0.00	0.00		0.00	0.00	12.16	16.56	8.68	111 mil	29.0	1 bil	0.0	0.00	0.42	
finviz	ment	0.00%	12.16			0			12.16	-26.57%	40.09%	111.07m	28.28	1.35b			0.43	
fool	ment	0%	$12.16	$0.00	0.00	728,477	$12.46	$12.07	$12.16	$16.56	$8.68		26.80	$1.35b				
foxbusiness	ment		$12.16		-0.16	728,477			$12.32									
google-finance	ment	(-1.30%)	12.16	12.35	-0.16	728,477.00	12.46	12.07		16.56	8.68	111.07m	28.27	1.35b			0.43	
howthemarketworks	ment	-1.299%	12.16	12.35	-0.16	722,004	12.46	12.0701	12.32									
hpcwire	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
insidestocks	ment	-1.30%	12.16	12.30	-0.16	728477	12.46	12.07					price earnings ratio: 13.36					
investopedia	ment	-1.30 %	$12.16	12.35	-0.16				12.32									
investorguide	ment	-1.30%	12.16	12.35	-0.16		12.39	12.13		16.56	8.21		28.06	1.351b			0.439	
marketintellisearch	ment	-1.3 %	$12.16	$12.35	-0.16	445.00k	$12.35	$12.07	$12.32			111.07m	28.65	1.37b	0.0 %		0.43	
marketwatch	ment	-1.30%	$12.16	open: 12.35	-0.16	19,500	$12.46	$12.07	$12.32	$16.56	$8.68		28.42	$1.43b			0.43	
minyanville	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
msn-money	ment	-1.30%	12.16	12.35	-0.16	728,477	12.46	12.07	12.32	16.56	8.68	111.07 mil	25.87	1.37 bil			0.43	
nasdaq-com	ment	1.3%	$ 12.16	$ 12.35	0.16	728,177	$ 12.46	$ 12.0701	$ 12.32	$ 16.56	$ 8.68	112,354,000	28.95	$ 1,366,224,640			$ 0.42	
optimum	ment	-1.30%	12.16 ( 4:30 pm edt)	12.35	-0.16	728,477	12.46	12.07	12.32	16.56	8.68	111.07m	26.4	1.4b			0.46	
paidcontent	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
pc-quote	ment	-1.30%	12.16	12.35	-0.16	728,477	12.46	12.0701	12.32	16.56	8.68	112,535,493	26.21277	1,368,432,000				
personal-wealth-biz	ment	-1.30%	12.16	12.35	-0.16	728,477	12.46	12.0701	12.32	16.56	8.21		28.06			0.00	0.439	
predictwallstreet	ment	-1.30%	12.12		-0.16	728,477												
raymond-james	ment	-1.30	12.16	12.35	-0.16	728,477	12.46	12.07	12.16	16.56	8.68		27.02				0.45	
renewable-energy-world	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
screamingmedia	ment	-1.30%	$	open: 12.35	-0.16	19,500	$12.46	$12.07	$12.32	$16.56	$8.68		28.42	$1.43b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-1.30%	last trade: 12.16		change: -0.160								p/e ratio: 28.06					
smartmoney	ment	(-1.30%)	12.16	$12.35	-0.16	728,477	$12.46	$12.07	$12.32	$16.56	$8.68			1,368,400	0.00%	$0.00		
stocknod	ment	-1.299%	12.16 usd	12.35	-0.1600	728,477	12.46	12.07	12.32	16.56	8.680	111,073,739						
stockpickr	ment	-1.30%	$12.16 -0.16 | -1.30%	12.35	-0.16	728.48k	12.46	12.07	12.32	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-1.30%	12.16		-0.16													
streetinsider-com	ment	1.3%	12.16	$12.35	-0.16	728,477	$12.46	$12.07	$12.32	$16.56	$8.68		26.43				$0.46	
thecramerreport	ment		12.32	12.42	-0.24	1317438	12.64	12.28										
thestree	ment	-1.3%	$12.16	12.35	-0.16	728477	12.46	12.07	12.32	-16.56	8.68	1.11073739e8		1.368428464e9				
tickerspy	ment	-1.30%	$12.16	12.35	-0.16	728,477	12.46	12.07	12.32	16.56	8.68		26.2	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	-1.30%	12.160	12.350	-0.160	728,477	12.460	12.070	12.320	16.560	8.680	111,073,739	26.80	1,350,656,666			0.46	
updown	ment	-1.30%	$12.16	$12.35	-$0.16	708,977	$12.46	$12.07	$12.32	$16.56	$8.68		27.45	$1.36b				
wallstreetsurvivor	ment	-1.30%	12.16	12.35	-0.16	722,004	12.46	12.07		16.56	8.76		26.80	$1b			0.26	
yahoo-finance	ment	1.30%	12.16	12.35	0.16	728,477	12.46	12.07	12.32	16.56	8.68		27.70	1.35b			0.44	
ycharts-com	ment	-1.30%	12.16		-0.16					16.56	8.68		26.43	1.37b	0.00%		0.46	
zacks	ment	(-1.30%)	12.16		-0.16	vol.  728,477	12.46	12.07		16.56	8.68		17.6	1.37 b	0.00	0.00	.7	
advfn	ctl	-0.62	38.54	39.0	-0.24	10379070	39.13	38.46										
barchart	ctl	-0.62%	38.54	39.00	-0.24	10,379,070	39.13	38.46	38.78	45.31	32.14		12.17	$11.78 b	7.38%	$2.90	+2.99	
barrons	ctl	0.62%	38.54	39.00	-0.24	10.046m	39.13	38.46				301.30 million		$24.21 billion	7.52%	$0.72		
bloomberg	ctl	-0.619%	38.540	39.000	-0.240	10,379,070	39.130	38.460		46.87	34.48	600.544mil	11.932	23,144.980mil	7.511	0.725 regular cash	3.230	
boston-com	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
bostonmerchant	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
business-insider	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
chron	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
cio-com	ctl	-0.62%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452	12.93	23b	7.2	2.9		
cnn-money	ctl	-0.62%	38.54	39.00	-0.24	10,379,070	39.13	38.46	38.78				12.9	$23.1b	7.52%			
easystockalterts	ctl	-0.62%	38.54	39.00	-0.24	10379070	39.13	38.46	38.78	46.87	34.48		12.93				2.98	
eresearch-fidelity-com	ctl	-0.62%	38.5400	39.0000	-0.2400	10,379,070	39.1300	38.4600	38.7800	46.8700	34.4800	600,544,000	13.01	$23.29b	7.48%	$0.725000		
finance-abc7-com	ctl	+0.1297%	38.59 usd	38.61	+0.0500	395,724	38.62	38.56	38.54	46.87	34.48	600,544,452						
finance-abc7chicago-com	ctl	+0.1297%	38.59 usd	38.61	+0.0500	395,724	38.62	38.56	38.54	46.87	34.48	600,544,452						
financial-content	ctl	+0.1297%	38.59 usd	38.61	+0.0500	395,724	38.62	38.56	38.54	46.87	34.48	600,544,452						
finapps-forbes-com	ctl	0.2%	$38.60	38.61	0.06	399,377	38.65	38.56	38.54	46.87	34.48	601 mil	12.9	23 bil	7.5	2.90	2.98	
finviz	ctl	0.16%	38.60			2,688			38.54	-14.80%	20.11%	600.54m	12.93	23.14b		2.90	2.98	
fool	ctl	0%	$38.54	$0.00	0.00	0	$39.13	$38.46	$38.54	$46.87	$34.48		13.20	$23.14b	8.10%	2.90		
foxbusiness	ctl		$38.54		-0.24	10,396,137			$38.78									
google-finance	ctl	(-0.62%)	38.54	39.00	-0.24	10.38m	39.13	38.46		46.87	34.48	600.54m	12.93	23.14b	7.52	0.73	2.98	
howthemarketworks	ctl	-0.619%	38.54	39	-0.24	10,049,970	39.13	38.46	38.78									
hpcwire	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
insidestocks	ctl	-0.62%	38.54	39.00	-0.24	10390620	39.13	38.46					price earnings ratio: 11.93					
investopedia	ctl	-0.62 %	$38.54	39.00	-0.24				38.78									
investorguide	ctl	-0.62%	38.54	39.00	-0.24		39.11	38.7397		46.87	34.48		13.03	23.145b			2.977	
marketintellisearch	ctl	-0.62 %	$38.54	$39.00	-0.24	9881.40k	$39.13	$38.46	$38.78			600.54m	13.01	23.29b	7.48 %		2.98	
marketwatch	ctl	-0.62%	$38.50	open: 39.00	-0.24	885,326	$39.13	$38.46	$38.78	$46.87	$34.48		12.95	$24.21b	7.52%	0.73	2.98	
minyanville	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
msn-money	ctl	-0.62%	38.54	39.00	-0.24	10.38 mil	39.13	38.46	38.78	46.87	34.48	600.54 mil	12.93	23.61 bil	7.38%	2.90	2.98	
nasdaq-com	ctl	0.62%	$ 38.54		0.24	10,370,987	$ 39.13	$ 38.46	$ 38.78	$ 46.87	$ 34.48	600,544,000	12.89	$ 23,144,965,760	7.48 %	$2.900000	$ 2.99	
optimum	ctl	-0.62%	38.54 ( 4:15 pm edt)	39.00	-0.24	10,379,070	39.13	38.46	38.78	46.87	34.48	600.54m	12.9	23.1b	7.52	2.90	2.98	
paidcontent	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
pc-quote	ctl	-0.62%	38.54	39.0	-0.24	10,379,070	39.13	38.46	38.78	46.87	34.48	604,283,757	13.01342	23,289,096,000		0.725		
personal-wealth-biz	ctl	-0.62%	38.54	39.00	-0.24	10,396,137	39.13	38.46	38.78	46.87	34.48		13.03		7.48	2.90	2.977	
predictwallstreet	ctl	-0.62%	38.54		-0.24	10,379,070												
raymond-james	ctl	-0.62	38.54	39.00	-0.24	10,379,070	39.13	38.46	38.54	46.87	34.48		12.93				2.98	
renewable-energy-world	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
screamingmedia	ctl	-0.62%	$	open: 39.00	-0.24	885,319	$39.13	$38.46	$38.78	$46.87	$34.48		12.95	$24.21b	7.52%	0.73	2.98	
scroli	ctl	-0.62%	ctl 38.54	39.00	-0.24	7,857,842	39.13	38.46	38.78	46.87	34.48		12.93				2.98	
simple-stock-quotes	ctl	-0.62%	last trade: 38.54		change: -0.240								p/e ratio: 13.03					
smartmoney	ctl	(-0.62%)	38.54	$39.00	-0.24	10,379,070	$39.13	$38.46	$38.78	$46.87	$34.48			23,289,100	7.48%	$0.73		
stocknod	ctl	-0.6189%	38.54 usd	39.00	-0.2400	10,379,070	39.13	38.46	38.78	46.87	34.24	600,544,452						
stockpickr	ctl	-0.62%	$38.54 -0.24 | -0.62%	39.00	-0.24	10.38m	39.13	38.46	38.78	46.87	34.48							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-0.70%	38.51		-0.27													
streetinsider-com	ctl	0.62%	38.54	$39.00	-0.24	10,379,070	$39.13	$38.46	$38.78	$46.87	$34.48		12.93				$2.98	
thecramerreport	ctl		39.58	39.60	+0.12	2245526	39.60	39.30										
thestree	ctl	-0.62%	$38.54	39.0	-0.24	10375370	39.13	38.46	38.78	-46.87	34.48	6.00544452e8		2.3607402408e10				
tickerspy	ctl	-0.62%	$38.54	39.00	-0.24	10,379,070	39.13	38.46	38.78	46.87	34.48		13.0	11.8b	7.48%	$0.72		
tmx-quotemedia	ctl	-0.62%	38.540	39.000	-0.240	10,396,137	39.130	38.460	38.780	46.870	34.480	600,544,452	13.00	23,144,983,180	7.525	0.725 usd	2.98	
updown	ctl	-0.62%	$38.54	$39.00	-$0.24	9,378,619	$39.13	$38.46	$38.78	$46.87	$34.48		12.91	$23.28b				
wallstreetsurvivor	ctl	-0.62%	38.54	39.00	-0.24	10,049,970	39.13	38.46		46.87	35.54		13.00	$23b	7.50%	2.90 -	3.13	
yahoo-finance	ctl	0.62%	38.54	39.00	0.24	10,379,070	39.13	38.46	38.78	46.87	34.48		12.95	23.14b	7.40%	2.90	2.98	
ycharts-com	ctl	-0.70%	38.51		-0.27					46.87	34.48		12.92	11.77b	7.45%		2.98	
zacks	ctl	(-0.62%)	38.54		-0.24	vol.  10,379,070	39.13	38.46		46.87	34.48		12.01	23.29 b	7.48	2.90	3.23	
advfn	rop	-1.27	81.06	82.23	-1.04	349152	83.02	80.82										
barchart	rop	-1.27%	81.06	82.23	-1.04	349,152	83.02	80.82	82.10	88.53	56.15		22.53	$7.73 b	0.54%	$0.44	+3.62	
barrons	rop	1.27%	81.06	82.23	-1.04	348,120	83.02	80.82				96.65 million		$8.02 billion	0.54%	$0.11		
bloomberg	rop	-1.267%	81.060	82.230	-1.040	349,152	83.020	80.820		88.76	56.45	95.897mil	22.392	7,773.428mil	0.524	0.110 regular cash	3.620	
boston-com	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
bostonmerchant	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
business-insider	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
chron	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
cio-com	rop	-1.27%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213	22.33	8b	0.5	0.44		
cnn-money	rop	-1.27%	81.06	82.23	-1.04	347,052	83.02	80.82	82.10				22.3	$7.8b	0.54%			
easystockalterts	rop	-1.26%	81.06	82.23	-1.04	349152	83.02	80.82	82.10	88.76	56.45		22.33				3.63	
eresearch-fidelity-com	rop	-1.27%	81.0600	82.2300	-1.0400	349,152	83.0200	80.8200	82.1000	88.7600	56.4500	95,897,000	22.68	$7.87b	0.54%	$0.110000		
finance-abc7-com	rop	0.00%	81.06 usd		+0.00	0	81.06	81.06	81.06	88.76	56.45	95,897,213						
finance-abc7chicago-com	rop	0.00%	81.06 usd		+0.00	0	81.06	81.06	81.06	88.76	56.45	95,897,213						
financial-content	rop	0.00%	81.06 usd		+0.00	0	81.06	81.06	81.06	88.76	56.45	95,897,213						
finapps-forbes-com	rop	0.0%	$81.06	0.00	0.00		0.00	0.00	81.06	88.76	56.45	96 mil	22.4	8 bil	0.5	0.44	3.62	
finviz	rop	0.00%	81.06			0			81.06	-8.44%	44.39%	95.90m	22.39	7.77b		0.44	3.62	
fool	rop	0%	$81.06	$0.00	0.00	0	$83.02	$80.82	$81.06	$88.76	$56.45		22.60	$7.77b	0.70%	0.44		
foxbusiness	rop		$81.06		-1.04	349,152			$82.10									
google-finance	rop	(-1.27%)	81.06	82.23	-1.04	349,152.00	83.02	80.82		88.76	56.45	95.90m	22.41	7.77b	0.54	0.11	3.62	
howthemarketworks	rop	-1.267%	81.06	82.23	-1.04	348,120	83.02	80.82	82.1									
hpcwire	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
insidestocks	rop	-1.27%	81.06	82.23	-1.04	348120	83.02	80.82					price earnings ratio: 22.09					
investopedia	rop	-1.27 %	$81.06	82.23	-1.04				82.10									
investorguide	rop	-1.27%	81.06	82.23	-1.04		83.01	81.03		88.76	56.45		22.63	7.773b			3.628	
marketintellisearch	rop	-1.27 %	$81.06	$82.23	-1.04	343.60k	$83.02	$80.82	$82.10			95.90m	22.68	7.87b	0.54 %		3.62	
marketwatch	rop	-1.27%	$81.06	open: 82.23	-1.04	3,227	$83.02	$80.82	$82.10	$88.76	$56.45		22.61	$8.02b	0.54%	0.11	3.58	
minyanville	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
msn-money	rop	-1.27%	81.06	82.23	-1.04	349,152	83.02	80.82	82.10	88.76	56.45	95.90 mil	22.33	7.82 bil	0.54%	0.44	3.62	
nasdaq-com	rop	1.27%	$ 81.06		1.04	349,052	$ 83.02	$ 80.82	$ 82.10	$ 88.76	$ 56.45	95,897,000	22.39	$ 7,773,410,820	0.54 %	$0.440000	$ 3.62	
optimum	rop	-1.27%	81.06 ( 4:15 pm edt)	82.23	-1.04	349,152	83.02	80.82	82.10	88.76	56.45	95.90m	22.3	7.8b	0.54	0.44	3.63	
paidcontent	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
pc-quote	rop	-1.27%	81.06	82.23	-1.04	349,152	83.02	80.82	82.1	88.76	56.45	97,081,779	22.61708	7,869,449,000		0.11		
personal-wealth-biz	rop	-1.27%	81.06	82.23	-1.04	349,152	83.02	80.82	82.10	88.76	56.45		22.63		0.52	0.425	3.628	
predictwallstreet	rop	+0.67%	82.10		+0.55	400,062												
raymond-james	rop	-1.27	81.06	82.23	-1.04	349,152	83.02	80.82	81.06	88.76	56.45		21.85				3.71	
renewable-energy-world	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
screamingmedia	rop	-1.27%	$	open: 82.23	-1.04	3,227	$83.02	$80.82	$82.10	$88.76	$56.45		22.61	$8.02b	0.54%	0.11	3.58	
scroli	rop	-1.27%	rop 81.06	82.23	-1.04	305,492	83.02	80.82	82.10	88.76	56.45		22.41				3.62	
simple-stock-quotes	rop	-1.27%	last trade: 81.06		change: -1.040								p/e ratio: 22.63					
smartmoney	rop	(-1.27%)	81.06	$82.23	-1.04	349,152	$83.02	$80.82	$82.10	$88.76	$56.45			7,873,200	0.54%	$0.11		
stocknod	rop	-1.267%	81.06 usd	82.23	-1.040	349,152	83.02	80.82	82.10	88.76	56.10	95,897,213						
stockpickr	rop	-1.27%	$81.06 -1.04 | -1.27%	82.12	-1.04	349.15k	83.02	80.82	82.10	88.76	56.45							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	-1.28%	81.05		-1.05													
streetinsider-com	rop	1.27%	81.06	$82.23	-1.04	349,152	$83.02	$80.82	$82.10	$88.76	$56.45		22.33				$3.63	
thecramerreport	rop		81.55	81.94	-0.58	500851	82.00	81.15										
thestree	rop	-1.27%	$81.06	82.12	-1.04	349152	83.02	80.82	82.1	-88.76	56.45	9.5897213e7		7.82041772e9				
tickerspy	rop	-1.27%	$81.06	82.23	-1.04	349,152	83.02	80.82	82.10	88.76	56.45		22.6	7.8b	0.54%	$0.11		
tmx-quotemedia	rop	-1.27%	81.060	82.230	-1.040	349,152	83.020	80.820	82.100	88.760	56.450	95,897,213	22.60	7,773,428,086	0.543	0.110 usd	3.63	
updown	rop	-1.27%	$81.06	$82.23	-$1.04	345,925	$83.02	$80.82	$82.10	$88.76	$56.45		22.08	$7.87b				
wallstreetsurvivor	rop	-1.27%	81.06	82.23	-1.04	348,120	83.02	80.82		88.76	56.96		22.60	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	1.27%	81.06	82.23	1.04	349,152	83.02	80.82	82.10	88.76	56.45		22.34	7.77b	0.50%	0.44	3.63	
ycharts-com	rop	-1.28%	81.05		-1.05					88.76	56.45		22.33	7.73b	0.61%		3.63	
zacks	rop	(-1.27%)	81.06		-1.04	vol.  349,152	83.02	80.82		88.76	56.45		22.68	7.87 b	0.54	0.44	3.62	
advfn	bac	-1.27	10.07	10.3	-0.13	146738688	10.33	10.06										
barchart	bac	-1.27%	10.07	10.30	-0.13	132,178,721	10.33	10.06	10.20	15.64	10.06		13.61	$102.03 b	0.39%	$0.04	-0.49	
barrons	bac	1.27%	10.07	10.30	-0.13	146.61m	10.33	10.06				9.79 billion		$108.43 billion	0.40%	$0.01		
bloomberg	bac	-1.275%	10.070	10.300	-0.130	146,738,688	10.330	10.060		15.72	10.09	10,132.963mil	9.190	102,342.900mil	0.397	0.010 regular cash	1.099	
boston-com	bac	-1.078%	10.09 usd	10.30	-0.1100	133,348,976	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
bostonmerchant	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
business-insider	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,782	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
chron	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
cio-com	bac	-1.27%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189		102b	0.4	0.04		
cnn-money	bac	-1.27%today&rsquo;s change	10.07data as of 4:00pm et	10.30	-0.13	140,769,165	10.33	10.06	10.20				nm	$102.0b	0.40%			
easystockalterts	bac	-1.26%	10.07	10.30	-0.13	136810159	10.33	10.06	10.20	15.72	10.15						-0.49	
eresearch-fidelity-com	bac	-1.27%	10.0700	10.3000	-0.1300	146,733,688	10.3300	10.0600	10.2000	15.7200	10.1500	10,132,963,000	nm	$103.36b	0.39%	$0.010000		
finance-abc7-com	bac	-1.275%	10.07 usd	10.30	-0.1300	142,940,467	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
finance-abc7chicago-com	bac	-1.275%	10.07 usd	10.30	-0.1300	142,940,467	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
financial-content	bac	-1.275%	10.07 usd	10.30	-0.1300	142,940,467	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
finapps-forbes-com	bac	-1.3%	$10.07	10.30	-0.13	146,899,473	10.33	10.06	10.20	15.72	10.15	10.13 bil		102 bil	0.4	0.04	-0.49	
finviz	bac	-1.27%	10.07			146,607,216			10.20	-35.74%	-0.79%	10.13b		103.36b		0.04	-0.44	
fool	bac	-1.27%	$10.07	$10.30	-0.13	146,742,288	$10.33	$10.06	$10.20	$15.72	$10.15		0.00	$102.04b	0.30%	0.04		
foxbusiness	bac		$10.07		-0.13	146,742,723			$10.20									
google-finance	bac	(-1.27%)	10.07	10.30	-0.13	146.74m	10.33	10.06		15.72	10.06	10.13b		102.04b	0.40	0.01	-0.44	
howthemarketworks	bac	-1.275%	10.07	10.3	-0.13	136,820,159	10.33	10.06	10.2									
hpcwire	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
insidestocks	bac	-1.27%	10.07	10.30	-0.13	120355398	10.33	10.07					price earnings ratio: 13.43					
investopedia	bac	-1.23 %	$10.08	10.30	-0.13				10.20									
investorguide	bac	-1.23%	10.075	10.30	-0.125		10.33	10.06		15.72	10.15			102.1b			-0.468	
marketintellisearch	bac	-1.27 %	$10.07	$10.30	-0.13	146084.80k	$10.33	$10.06	$10.20			10132.96m	0.00	103.36b	0.39 %		-0.44	
marketwatch	bac	-1.27%	$10.08	open: 10.30	-0.13	429,668	$10.33	$10.06	$10.20	$15.31	$10.06			$108.43b	0.40%	0.01		
minyanville	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
msn-money	bac	-1.27%	10.07	10.30	-0.13	146.74 mil	10.33	10.06	10.20	15.72	10.15	10.13 bil	-20.98	103.46 bil	0.39%	0.04	-0.44	
nasdaq-com	bac	1.27%	$ 10.07		0.13	134,646,551	$ 10.33	$ 10.07	$ 10.20	$ 15.72	$ 10.15	10,132,963,000		$ 102,038,937,410	0.39 %	$0.040000	$ -0.49	
optimum	bac	-1.27%	10.07 ( 3:55 pm edt)	10.30	-0.13	130,741,097	10.33	10.07	10.20	15.72	10.15	10.13b		102.0b	0.40	0.04	-0.49	
paidcontent	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
pc-quote	bac	-1.27%	10.07	10.3	-0.13	147,010,125	10.33	10.06	10.2	15.72	10.15	10,263,775,571	-21.25	103,356,220,000		0.01		
personal-wealth-biz	bac	-1.27%	10.07	10.30	-0.13	146,471,024	10.33	10.06	10.20	15.72	10.15				0.39	0.04	-0.468	
predictwallstreet	bac	-1.27%	10.07		-0.13	146,738,688												
raymond-james	bac	-1.27	10.07	10.30	-0.13	146,738,688	10.33	10.06	10.07	15.72	10.15						-0.48	
renewable-energy-world	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
screamingmedia	bac	-1.27%	$	open: 10.30	-0.13	429,168	$10.33	$10.06	$10.20	$15.31	$10.06			$108.43b	0.40%	0.01		
scroli	bac	-1.27%	bac 10.07	10.30	-0.13	131,185,147	10.33	10.06	10.20	15.72	10.06		0.00				-0.44	
simple-stock-quotes	bac	-1.27%	last trade: 10.07		change: -0.130													
smartmoney	bac	(-1.27%)	10.07	$10.30	-0.13	146,738,688	$10.33	$10.06	$10.20	$15.72	$10.15			103,356,200	0.39%	$0.01		
stocknod	bac	-1.275%	10.07 usd	10.30	-0.1300	142,779,682	10.33	10.06	10.20	15.72	10.15	10,132,963,189						
stockpickr	bac	-1.13%	$10.08 -0.12 | -1.13%	10.30	-0.12	137.17m	10.33	10.06	10.20	15.72	10.15							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-1.18%	10.08		-0.12													
streetinsider-com	bac	1.27%	10.07	$10.30	-0.13	136,810,159	$10.33	$10.06	$10.20	$15.72	$10.15						$-0.49	
thecramerreport	bac		10.21	10.27	-0.14	141722640	10.40	10.20										
thestree	bac	-1.13%	$10.08	10.3	-0.12	137173759	10.33	10.06	10.2	-15.72	10.15	1.0132963189e10		1.0345755416e11				
tickerspy	bac	-1.18%	$10.08	10.30	-0.12	137,393,766	10.33	10.06	10.20	15.72	10.15		-21.2	103.3b	0.39%	$0.01		
tmx-quotemedia	bac	-1.27%	10.070	10.300	-0.130	146,747,773	10.330	10.060	10.200	15.720	10.150	10,132,963,189		102,038,939,313	0.392	0.010 usd	-0.49	
updown	bac	-1.27%	$10.07	$10.30	-$0.13	146,609,229	$10.33	$10.06	$10.20	$15.72	$10.15			$103.35b				
wallstreetsurvivor	bac	-1.27%	10.07	10.30	-0.13	136,820,159	10.33	10.06		15.31	10.15			$103b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	1.27%	10.07	10.30	0.13	146,466,195	10.33	10.06	10.20	15.72	10.06			102.04b	0.40%	0.04	-0.47	
ycharts-com	bac	-1.18%	10.08		-0.12					15.72	10.15			102.13b	0.40%		-0.48	
zacks	bac	(-1.27%)	10.07		-0.13	vol.  140,769,165	10.33	10.06		15.72	10.06		13.6	103.34 b	0.39	0.04	.75	
advfn	flws	0.00	3.17	3.17	0.0	49895	3.22	3.12										
barchart	flws	unch	3.17	3.17	unch	60,277	3.22	3.12	3.17	3.84	1.52		45.86	$202.82 m			+0.01	
barrons	flws	0.00%	3.17	3.17	0.00	49,895	3.22	3.12				63.64 million		$215.71 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws		3.170	3.170		49,895	3.220	3.120		3.84	1.52	27.151mil	35.222	202.842mil			0.090	
boston-com	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
bostonmerchant	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
business-insider	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
chron	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
cio-com	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683	79.25	86m				
cnn-money	flws	0.00%	3.17	3.17	0.00	37,113	3.22	3.12	3.17				79.3	$86.1m				
easystockalterts	flws	0.00%	3.17	3.17	+0.00	49895	3.22	3.12	3.17	3.84	1.52		79.25				0.04	
eresearch-fidelity-com	flws	0.00%	3.1700	3.1700	0.0000	49,895	3.2200	3.1200	3.1700	3.8400	1.5200	64,009,000	79.25	$202.91m				
finance-abc7-com	flws	0.00%	3.170 usd		+0.00	0	3.170	3.170	3.170	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	0.00%	3.170 usd		+0.00	0	3.170	3.170	3.170	3.840	1.520	27,150,683						
financial-content	flws	0.00%	3.170 usd		+0.00	0	3.170	3.170	3.170	3.840	1.520	27,150,683						
finapps-forbes-com	flws	0.0%	$3.17	0.00	0.00		0.00	0.00	3.17	3.84	1.52	27 mil	317.0	86 mil	0.0	0.00	0.01	
finviz	flws	0.00%	3.17			0			3.17	-17.45%	108.55%	64.01m	79.25	202.91m			0.04	
fool	flws	0%	$3.17	$0.00	0.00	49,895	$3.22	$3.12	$3.17	$3.84	$1.52		160.50	$202.91m				
foxbusiness	flws		$3.17		0.00	49,895			$3.17									
google-finance	flws	(0.00%)	3.17	3.17	0.00	49,895.00	3.22	3.12		3.84	1.52	64.01m	87.47	202.91m			0.04	
howthemarketworks	flws	0%	3.17	3.17	0	48,559	3.22	3.12	3.17									
hpcwire	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
insidestocks	flws	unch%	3.17	3.17		49895	3.22	3.12					price earnings ratio: 45.29					
investopedia	flws		$3.17	3.17					3.17									
investorguide	flws	0.00%	3.17	3.21	0.00		3.22	3.12		3.84	1.52		211.33	202.9m			0.015	
marketintellisearch	flws	0.0 %	$3.17	$3.21	0.00	47.10k	$3.22	$3.12	$3.17			64.01m	79.25	0.20b	0.0 %		0.04	
marketwatch	flws	0.00%	$3.17	open: 3.17	0.00	1,223	$3.22	$3.12	$3.17	$3.84	$1.52		261.98	$215.71m			0.01	
minyanville	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
msn-money	flws		3.17	3.17		49,895	3.22	3.12	3.17	3.84	1.52	64.01 mil	79.25	205.47 mil			0.01	
nasdaq-com	flws		$ 3.17	$ 3.17		49,895	$ 3.22	$ 3.12	$ 3.17	$ 3.84	$ 1.52	27,151,000	317	$ 86,068,670			$ 0.01	
optimum	flws	-	3.17 ( 4:00 pm edt)	3.17	-	49,795	3.22	3.12	3.17	3.84	1.52	27.15m	79.3	86.1m			0.04	
paidcontent	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
pc-quote	flws	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flws	0.00%	3.17	3.21		49,895	3.22	3.12	3.17	3.84	1.52		211.33			0.00	0.015	
predictwallstreet	flws	0.00%	3.17		0.00	48,659												
raymond-james	flws	0.00	3.17	3.17	0.00	49,895	3.22	3.12	3.17	3.84	1.52		79.25				0.04	
renewable-energy-world	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
screamingmedia	flws	0.00%	$	open: 3.17	0.00	1,223	$3.22	$3.12	$3.17	$3.84	$1.52		261.98	$215.71m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	0.00%	last trade: 3.17		change: 0.000								p/e ratio: 211.33					
smartmoney	flws	(0.00%)	3.17	$3.17	0.00	49,895	$3.22	$3.12	$3.17	$3.84	$1.52			86,100	0.00%	$0.00		
stocknod	flws	0.00%	3.170 usd	3.170	+0.00	49,895	3.220	3.120	3.170	3.840	1.520	27,150,683						
stockpickr	flws	0.00%	$3.17 0.00 | 0.00%	3.17	0.00	49.90k	3.22	3.12	3.17	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	0.32%	3.18		+0.01													
streetinsider-com	flws	-0%	3.17	$3.17		49,895	$3.22	$3.12	$3.17	$3.84	$1.52		79.25				$0.04	
thecramerreport	flws		3.21	3.27	-0.05	62350	3.28	3.21										
thestree	flws	0.0%	$3.17	3.17	0.0	49895	3.22	3.12	3.17	-3.84	1.52	6.4009148e7		8.7153692e7				
tickerspy	flws	0.00%	$3.17	3.17	0.00	49,895	3.22	3.12	3.17	3.84	1.52		79.2	202.9m	0.00%	$0.00		
tmx-quotemedia	flws	0.00%	3.170	3.170	0.00	49,895	3.220	3.120	3.170	3.840	1.520	64,009,148	158.50	202,908,999			0.02	
updown	flws	0.00%	$3.17	$3.17	$0.00	47,822	$3.22	$3.12	$3.17	$3.84	$1.52		261.12	$203m				
wallstreetsurvivor	flws	0.00%	3.17	3.17	0.00	48,559	3.22	3.12		3.84	1.52		158.50	$86m			-0.06	
yahoo-finance	flws	0.00%	3.17	3.21	0.00	49,895	3.22	3.12	3.17	3.84	1.52		211.33	202.91m			0.02	
ycharts-com	flws	+0.32%	3.18		+0.01					3.84	1.52			203.46m	0.00%		0.00	
zacks	flws		3.17			vol.  49,895	3.22	3.12		3.84	1.52		45.29	202.91 m	0.00	0.00	.07	
advfn	natr	-2.58	19.25	19.38	-0.51	56291	19.82	19.14										
barchart	natr	-2.58%	19.25	19.72	-0.51	56,291	19.82	19.14	19.76	20.14	7.72		29.97	$298.95 m			+0.09	
barrons	natr	2.58%	19.25	19.38	-0.51	52,244	19.82	19.14				15.60 million		$307.24 million		$0.05		
bloomberg	natr	-2.581%	19.250	19.380	-0.510	56,291	19.820	19.140		20.14	7.72	15.533mil	39.286	299.008mil			0.490	
boston-com	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
bostonmerchant	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
business-insider	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
chron	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
cio-com	natr	-2.58%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909	30.08	299m				
cnn-money	natr	-2.58%today&rsquo;s change	19.25data as of 4:00pm et	19.38	-0.51	52,244	19.82	19.14	19.76				35.6	$299.0m				
easystockalterts	natr	-2.63%	19.25	19.38	-0.51	56291	19.82	19.14	19.76	20.14	7.72		30.08				0.64	
eresearch-fidelity-com	natr	-2.58%	19.2500	19.3800	-0.5100	56,291	19.8200	19.1400	19.7600	20.1400	7.7200	15,533,000	29.49	$306.93m				
finance-abc7-com	natr	0.00%	19.25 usd	19.38	+0.00	56,291	19.82	19.14	19.25	20.14	7.720	15,532,909						
finance-abc7chicago-com	natr	0.00%	19.25 usd	19.38	+0.00	56,291	19.82	19.14	19.25	20.14	7.720	15,532,909						
financial-content	natr	0.00%	19.25 usd	19.38	+0.00	56,291	19.82	19.14	19.25	20.14	7.720	15,532,909						
finapps-forbes-com	natr	0.0%	$19.25	0.00	0.00		0.00	0.00	19.25	20.14	7.72	16 mil		299 mil	0.0	0.00		
finviz	natr	-2.58%	19.25			56,300			19.76	-4.42%	149.35%	15.51m		298.57m			-0.23	
fool	natr	-2.58%	$19.25	$0.00	-0.51	56,291	$19.82	$19.14	$19.76	$20.14	$7.72		0.00	$299.01m	4.00%	0.20		
foxbusiness	natr		$19.25		-0.51	56,291			$19.76									
google-finance	natr	(-2.58%)	19.25	19.38	-0.51	56,291.00	19.82	19.14		20.14	7.72	15.53m	29.13	299.01m			0.66	
howthemarketworks	natr	-2.581%	19.25	19.38	-0.51	52,423	19.82	19.14	19.76									
hpcwire	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
insidestocks	natr	-2.58%	19.25	19.72	-0.51	56291	19.82	19.14										
investopedia	natr	-2.58 %	$19.25	19.38	-0.51				19.76									
investorguide	natr	-2.43%	19.28	19.72	-0.48		19.78	19.205		20.14	7.72		253.33	299.5m			0.078	
marketintellisearch	natr	-2.58 %	$19.25	$19.72	-0.51	54.80k	$19.82	$19.14	$19.76			15.51m	0.00	0.31b	0.0 %		-0.23	
marketwatch	natr	-2.58%	$19.25	open: 19.38	-0.51	4,047	$19.82	$19.14	$19.76	$20.14	$7.72		30.05	$307.24m			0.64	
minyanville	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
msn-money	natr	-2.58%	19.25	19.38	-0.51	56,291	19.82	19.14	19.76	20.14	7.72	15.53 mil	29.17	302.58 mil			0.08	
nasdaq-com	natr	2.58%	$ 19.25	$ 19.38	0.51	56,291	$ 19.82	$ 19.14	$ 19.76	$ 20.14	$ 7.72	15,533,000	213.89	$ 299,010,250			$ 0.09	
optimum	natr	-2.58%	19.25 ( 4:00 pm edt)	19.38	-0.51	55,776	19.82	19.14	19.76	20.14	7.72	15.53m	30.1	299.0m			0.64	
paidcontent	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
pc-quote	natr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	natr	-2.58%	19.25	19.72	-0.51	56,291	19.82	19.14	19.76	20.14	7.72		253.33			0.00	0.078	
predictwallstreet	natr	-2.58%	19.25		-0.51	56,291												
raymond-james	natr	-2.58	19.25	19.38	-0.51	56,291	19.82	19.14	19.25	20.14	7.72		28.73				0.67	
renewable-energy-world	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
screamingmedia	natr	-2.58%	$	open: 19.38	-0.51	4,047	$19.82	$19.14	$19.76	$20.14	$7.72		30.05	$307.24m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	-2.58%	last trade: 19.25		change: -0.510								p/e ratio: 253.33					
smartmoney	natr	(-2.58%)	19.25	$19.38	-0.51	56,291	$19.82	$19.14	$19.76	$20.14	$7.72			306,900	0.00%	$0.05		
stocknod	natr	-2.581%	19.25 usd	19.38	-0.5100	56,291	19.82	19.14	19.76	20.14	7.720	15,532,909						
stockpickr	natr	-2.58%	$19.25 -0.51 | -2.58%	19.38	-0.51	55.78k	19.82	19.14	19.76	20.14	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	-2.43%	19.28		-0.48													
streetinsider-com	natr	2.58%	19.25	$19.38	-0.51	55,776	$19.82	$19.14	$19.76	$20.14	$7.72		30.08				$0.64	
thecramerreport	natr		19.48	19.98	-0.49	63451	20.14	19.44										
thestree	natr	-2.58%	$19.25	19.38	-0.51	55776	19.82	19.14	19.76	-20.14	7.72	1.5532909e7		3.02581067e8				
tickerspy	natr	-2.58%	$19.25	19.38	-0.51	56,291	19.82	19.14	19.76	20.14	7.72		29.9	306.9m	0.00%	$0.05		
tmx-quotemedia	natr	-2.58%	19.250	19.380	-0.510	56,291	19.820	19.140	19.760	20.140	7.720	15,532,909		299,008,498			-0.52	
updown	natr	-2.58%	$19.25	$19.38	-$0.51	52,244	$19.82	$19.14	$19.76	$20.14	$7.72		248.13	$307m				
wallstreetsurvivor	natr	-2.58%	19.25	19.38	-0.51	52,423	19.82	19.14		20.14	7.72			$307m			-0.08	
yahoo-finance	natr	2.58%	19.25	19.72	0.51	56,291	19.82	19.14	19.76	20.14	7.72		246.79	298.99m			0.08	
ycharts-com	natr	-2.43%	19.28		-0.48					20.14	7.72		241.00	299.42m	0.00%		0.08	
zacks	natr	(-2.58%)	19.25		-0.51	vol.  56,291	19.82	19.14		20.14	7.72		30.4	306.93 m	0.00	0.00	.65	
advfn	rose	-1.01	52.2	52.74	-0.53	885013	53.3699	51.445										
barchart	rose	-1.01%	52.20	52.74	-0.53	885,013	53.37	51.44	52.73	56.00	18.84		77.52	$2.74 b			+0.44	
barrons	rose	1.01%	52.20	52.74	-0.53	885,013	53.37	51.445				52.17 million		$2.86 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-1.005%	52.200	52.740	-0.530	885,013	53.370	51.445		56.00	18.84	52.994mil	118.636	2,766.264mil			0.440	
boston-com	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
bostonmerchant	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
business-insider	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
chron	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
cio-com	rose	-1.01%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563	118.64	3b				
cnn-money	rose	-1.01%	52.20	52.74	-0.53	879,137	53.37	51.45	52.73				141.1	$2.8b				
easystockalterts	rose	-1.00%	52.20	52.74	-0.53	885013	53.37	51.45	52.73	56.00	18.84		118.64				0.44	
eresearch-fidelity-com	rose	-1.01%	52.2000	52.7400	-0.5300	885,013	53.3699	51.4450	52.7300	56.0000	18.8400	52,994,000	119.84	$2.79b				
finance-abc7-com	rose	+9.234%	57.02 usd	55.21	+4.820	278,299	57.35	54.73	52.20	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	+9.234%	57.02 usd	55.21	+4.820	279,199	57.35	54.73	52.20	56.00	18.84	52,993,563						
financial-content	rose	+9.234%	57.02 usd	55.21	+4.820	279,199	57.35	54.73	52.20	56.00	18.84	52,993,563						
finapps-forbes-com	rose	9.2%	$57.00	55.21	4.80	279,399	57.35	54.73	52.20	56.00	18.84	53 mil	129.6	3 bil	0.0	0.00	0.44	
finviz	rose	9.12%	56.96			255,599			52.20	1.71%	202.34%	52.99m	118.64	2.77b			0.44	
fool	rose	0%	$52.20	$0.00	0.00	3,070	$53.37	$51.44	$52.20	$56.00	$18.84		119.80	$2.77b				
foxbusiness	rose		$52.20		-0.53	886,050			$52.73									
google-finance	rose	(-1.01%)	52.20	52.74	-0.53	885,013.00	53.37	51.44		56.00	18.84	52.99m	119.89	2.77b			0.44	
howthemarketworks	rose	-1.005%	52.2	52.74	-0.53	881,037	53.3699	51.445	52.73									
hpcwire	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
insidestocks	rose	-1.01%	52.20	52.74	-0.53	885013	53.37	51.44					price earnings ratio: 87.00					
investopedia	rose	-1.01 %	$52.20	52.74	-0.53				52.73									
investorguide	rose	-1.01%	52.20	52.80	-0.53		53.3699	51.445		50.40	18.77		119.57	2.711b			0.441	
marketintellisearch	rose	-1.01 %	$52.20	$52.80	-0.53	876.40k	$53.37	$51.45	$52.73			52.99m	119.84	2.79b	0.0 %		0.44	
marketwatch	rose	-1.01%	$52.20	open: 52.74	-0.53	4,728	$53.37	$51.45	$52.73	$56.00	$18.84		120.36	$2.86b			0.43	
minyanville	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
msn-money	rose	-1.01%	52.20	52.74	-0.53	885,013	53.37	51.45	52.73	56.00	18.84	52.99 mil	118.64	2.75 bil			0.44	
nasdaq-com	rose	1.01%	$ 52.20	$ 52.74	0.53	884,113	$ 53.3699	$ 51.445	$ 52.73	$ 56	$ 18.84	52,994,000	118.64	$ 2,766,286,800			$ 0.44	
optimum	rose	-1.01%	52.20 ( 4:30 pm edt)	52.74	-0.53	885,013	53.37	51.45	52.73	56.00	18.84	52.99m	118.6	2.8b			0.44	
paidcontent	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
pc-quote	rose	-1.01%	52.2	52.74	-0.53	885,013	53.3699	51.445	52.73	56.00	18.84	53,532,059	119.84091	2,794,374,000				
personal-wealth-biz	rose	-1.01%	52.20	52.80	-0.53	886,050	53.3699	51.445	52.73	50.40	18.77		119.57			0.00	0.441	
predictwallstreet	rose	-1.01%	52.20		-0.53	885,013												
raymond-james	rose	-1.01	52.20	52.74	-0.53	885,013	53.37	51.45	52.20	56.00	18.84		118.64				0.44	
renewable-energy-world	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
screamingmedia	rose	-1.01%	$	open: 52.74	-0.53	4,728	$53.37	$51.45	$52.73	$56.00	$18.84		120.36	$2.86b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-1.01%	last trade: 52.20		change: -0.530								p/e ratio: 119.57					
smartmoney	rose	(-1.01%)	52.20	$52.74	-0.53	885,013	$53.37	$51.44	$52.73	$56.00	$18.84			2,794,400	0.00%	$0.00		
stocknod	rose	-1.005%	52.20 usd	52.74	-0.5300	885,013	53.37	51.45	52.73	56.00	18.84	52,993,563						
stockpickr	rose	-1.01%	$52.20 -0.53 | -1.01%	52.74	-0.53	885.01k	53.37	51.44	52.73	56.00	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	-1.00%	52.20		-0.53													
streetinsider-com	rose	1.01%	52.20	$52.74	-0.53	885,013	$53.37	$51.45	$52.73	$56.00	$18.84		118.64				$0.44	
thecramerreport	rose		51.94	51.42	+0.01	823412	53.71	51.29										
thestree	rose	-1.01%	$52.2	52.74	-0.53	885013	53.37	51.44	52.73	-56.0	18.84	5.2993563e7		2.752485662e9				
tickerspy	rose	-1.01%	$52.20	52.74	-0.53	885,013	53.37	51.45	52.73	56.00	18.84		119.8	2.7b	0.00%	$0.00		
tmx-quotemedia	rose	-1.01%	52.200	52.740	-0.530	886,050	53.370	51.445	52.730	56.000	18.840	52,993,563	119.80	2,766,263,989			0.44	
updown	rose	-1.01%	$52.20	$52.74	-$0.53	880,185	$53.37	$51.45	$52.73	$56.00	$18.84		119.30	$2.79b				
wallstreetsurvivor	rose	-1.01%	52.20	52.74	-0.53	881,037	53.37	51.45		56.00	18.84		119.80	$3b			0.37	
yahoo-finance	rose	1.01%	52.20	52.80	0.53	885,013	53.37	51.45	52.73	56.00	18.84		118.37	2.71b			0.44	
ycharts-com	rose	-1.01%	52.20		-0.53					55.02	18.84		118.64	2.74b	0.00%		0.44	
zacks	rose	(-1.01%)	52.20		-0.53	vol.  885,013	53.37	51.45		56.00	18.84		78.7	2.79 b	0.00	0.00	.67	
advfn	jnj	0.04	67.66	67.6	0.03	9548511	67.93	67.47										
barchart	jnj	+0.04%	67.66	67.60	+0.03	7,555,099	67.93	67.47	67.63	68.05	54.87		13.91	$185.41 b	3.4%	$2.28	+4.41	
barrons	jnj	0.04%	67.66	67.60	+0.03	9.520m	67.93	67.47				2.79 billion		$188.69 billion	3.37%	$0.57		
bloomberg	jnj	0.044%	67.660	67.600	0.030	9,548,511	67.930	67.470		68.05	56.86	2,741.143mil	14.031	185,516.500mil	3.237	0.570 regular cash	4.820	
boston-com	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
business-insider	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
chron	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
cio-com	jnj	+0.04%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427	15.34	185b	3.4	2.28		
cnn-money	jnj	+0.04%	67.66	67.60	+0.03	9,539,798	67.93	67.47	67.63				15.3	$185.5b	3.37%			
easystockalterts	jnj	0.09%	67.69	67.60	+0.06	8559342	67.93	67.47	67.63	68.05	56.86		15.35				4.41	
eresearch-fidelity-com	jnj	0.04%	67.6600	67.6000	0.0300	9,548,311	67.9300	67.4700	67.6300	68.0500	56.8600	2,741,143,000	15.34	$185.38b	3.37%	$0.570000		
finance-abc7-com	jnj	+0.0444%	67.66 usd	67.60	+0.0300	9,626,496	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	+0.0444%	67.66 usd	67.60	+0.0300	9,626,496	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
financial-content	jnj	+0.0444%	67.66 usd	67.60	+0.0300	9,626,496	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	0.0%	$67.66	67.60	0.03	9,626,496	67.93	67.47	67.63	68.05	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	0.04%	67.66			9,626,496			67.63	-0.57%	23.30%	2.74b	15.34	185.38b		2.28	4.41	
fool	jnj	+0.04%	$67.66	$67.60	0.03	9,624,632	$67.93	$67.47	$67.63	$68.05	$56.86		15.20	$185.47b	3.10%	2.28		
foxbusiness	jnj		$67.66		+0.03	9,549,013			$67.63									
google-finance	jnj	(0.04%)	67.66	67.60	+0.03	9.55m	67.93	67.47		68.05	56.86	2.74b	15.34	185.47b	3.37	0.57	4.41	
howthemarketworks	jnj	0.044%	67.66	67.6	0.03	8,832,669	67.93	67.47	67.63									
hpcwire	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
insidestocks	jnj	+0.07%	67.68	67.60	+0.05	6915865	67.93	67.47					price earnings ratio: 14.04					
investopedia	jnj	+0.09 %	$67.69	67.60	+0.06				67.63									
investorguide	jnj	+0.06%	67.67	67.60	+0.04		67.89	67.50		67.37	56.86		15.34	185.5b			4.41	
marketintellisearch	jnj	0.06 %	$67.67	$67.60	0.04	9459.60k	$67.93	$67.47	$67.63			2741.14m	15.34	185.38b	3.37 %		4.41	
marketwatch	jnj	+0.04%	$67.68	open: 67.60	+0.03	92,318	$67.93	$67.47	$67.63	$68.05	$56.86		15.27	$188.69b	3.37%	0.57	4.43	
minyanville	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
msn-money	jnj	+0.04%	67.66	67.60	+0.03	9.55 mil	67.93	67.47	67.63	68.05	56.86	2.74 bil	15.34	183.74 bil	3.40%	2.28	4.41	
nasdaq-com	jnj	0.09%	$ 67.69		0.06	8,938,880	$ 67.93	$ 67.47	$ 67.63	$ 68.05	$ 56.86	2,741,143,000	15.35	$ 185,547,969,670	3.37 %	$2.280000	$ 4.41	
optimum	jnj	+0.09%	67.69 ( 3:55 pm edt)	67.60	+0.06	8,176,090	67.93	67.47	67.63	68.05	56.86	2.74b	15.3	185.5b	3.37	2.28	4.41	
paidcontent	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
pc-quote	jnj	0.04%	67.66	67.6	0.03	9,608,913	67.93	67.47	67.63	68.05	56.86	2,739,927,579	15.3356	185,383,500,000		0.57		
personal-wealth-biz	jnj	+0.04%	67.66	67.60		9,535,049	67.93	67.47	67.63	67.37	56.86		15.34		3.24	2.19	4.41	
predictwallstreet	jnj	0.00%	67.63		0.00													
raymond-james	jnj	0.04	67.66	67.60	0.03	9,548,511	67.93	67.47	67.66	68.05	56.86		15.14				4.47	
renewable-energy-world	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
screamingmedia	jnj	+0.04%	$	open: 67.60	+0.03	89,147	$67.93	$67.47	$67.63	$68.05	$56.86		15.27	$188.69b	3.37%	0.57	4.43	
scroli	jnj	0.04%	jnj 67.66	67.60	0.03	8,300,815	67.93	67.47	67.63	68.05	56.86		15.34				4.41	
simple-stock-quotes	jnj	+0.04%	last trade: 67.66		change: 0.030								p/e ratio: 15.34					
smartmoney	jnj	(0.04%)	67.66	$67.60	0.03	9,548,311	$67.93	$67.47	$67.63	$68.05	$56.86			185,383,500	3.37%	$0.57		
stocknod	jnj	+0.0444%	67.66 usd	67.60	+0.0300	8,832,869	67.93	67.47	67.63	68.05	56.86	2,741,143,427						
stockpickr	jnj	0.09%	$67.69 0.06 | 0.09%	67.60	0.06	9.03m	67.93	67.47	67.63	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	0.05%	67.67		+0.04													
streetinsider-com	jnj	0.09%	67.69	$67.60	+0.06	8,559,342	$67.93	$67.47	$67.63	$68.05	$56.86		15.35				$4.41	
thecramerreport	jnj		67.03	66.90	-0.24	10289766	67.68	66.83										
thestree	jnj	0.09%	$67.69	67.6	0.06	9034479	67.93	67.47	67.63	-68.05	56.86	2.741143427e9		1.83738843912e11				
tickerspy	jnj	0.07%	$67.68	67.60	+0.05	9,064,608	67.93	67.47	67.63	68.05	56.86		15.3	185.2b	3.37%	$0.57		
tmx-quotemedia	jnj	0.04%	67.660	67.600	0.030	9,549,013	67.930	67.470	67.630	68.050	56.860	2,741,143,427	15.30	185,465,764,271	3.371	0.570 usd	4.41	
updown	jnj	0.04%	$67.66	$67.60	$0.03	9,519,716	$67.93	$67.47	$67.63	$68.05	$56.86		15.12	$185.38b				
wallstreetsurvivor	jnj	0.04%	67.66	67.60	0.03	8,832,669	67.93	67.47		68.05	56.99		15.30	$185b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.04%	67.66	67.60	0.03	9,534,547	67.93	67.47	67.63	68.05	56.86		15.34	185.47b	3.40%	2.28	4.41	
ycharts-com	jnj	+0.05%	67.67		+0.04					68.05	56.86		15.34	185.42b	3.40%		4.41	
zacks	jnj	(0.04%)	67.66		0.03	vol.  9,548,511	67.93	67.47		68.05	56.86		14.03	185.38 b	3.37	2.28	4.82	
advfn	roc	-2.23	56.88	58.43	-1.3	776408	58.53	56.45										
barchart	roc	-2.23%	56.88	58.43	-1.30	776,408	58.53	56.45	58.18	59.65	23.71		22.23	$4.33 b			+4.84	
barrons	roc	2.23%	56.88	58.43	-1.30	776,408	58.53	56.45				78.09 million		$4.44 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	-2.234%	56.880	58.430	-1.300	776,408	58.530	56.450		59.65	23.71	76.407mil	16.251	4,346.019mil			3.500	
boston-com	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
bostonmerchant	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
business-insider	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
chron	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
cio-com	roc	-2.23%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798	18.06	4b				
cnn-money	roc	-2.23%today&rsquo;s change	56.88data as of 4:02pm et	58.43	-1.30	747,960	58.53	56.45	58.18				18.1	$4.3b				
easystockalterts	roc	-2.22%	56.88	58.43	-1.30	776408	58.53	56.45	58.18	59.65	23.71		18.06				3.15	
eresearch-fidelity-com	roc	-2.23%	56.8800	58.4300	-1.3000	776,408	58.5300	56.4500	58.1800	59.6500	23.7100	76,407,000	18.18	$4.45b				
finance-abc7-com	roc	0.00%	56.88 usd	58.43	+0.00	776,408	58.53	56.45	56.88	59.65	23.71	76,406,798						
finance-abc7chicago-com	roc	0.00%	56.88 usd	58.43	+0.00	776,408	58.53	56.45	56.88	59.65	23.71	76,406,798						
financial-content	roc	0.00%	56.88 usd	58.43	+0.00	776,408	58.53	56.45	56.88	59.65	23.71	76,406,798						
finapps-forbes-com	roc	0.0%	$56.88	0.00	0.00		0.00	0.00	56.88	59.65	23.71	76 mil	11.8	4 bil	0.0	0.00	4.84	
finviz	roc	-2.23%	56.88			776,500			58.18	-4.64%	139.90%	76.41m	17.94	4.35b			3.17	
fool	roc	0%	$56.88	$0.00	0.00	776,408	$58.53	$56.45	$56.88	$59.65	$23.71		11.50	$4.35b				
foxbusiness	roc		$56.88		-1.30	776,408			$58.18									
google-finance	roc	(-2.23%)	56.88	58.43	-1.30	776,408.00	58.53	56.45		59.65	23.71	76.41m	17.95	4.35b			3.17	
howthemarketworks	roc	-2.234%	56.88	58.43	-1.3	776,408	58.53	56.45	58.18									
hpcwire	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
insidestocks	roc	-2.23%	56.88	58.43	-1.30	776408	58.53	56.45					price earnings ratio: 22.66					
investopedia	roc	-2.23 %	$56.88	58.43	-1.30				58.18									
investorguide	roc	-2.23%	56.88	58.43	-1.30		58.53	56.83		57.29	23.71		12.02	4.346b			4.84	
marketintellisearch	roc	-2.23 %	$56.88	$58.43	-1.30	742.40k	$58.53	$56.45	$58.18			76.41m	18.35	4.45b	0.0 %		3.17	
marketwatch	roc	-2.23%	$57.20	open: 58.43	-1.30	28,448	$58.53	$56.45	$58.18	$59.65	$23.71		17.01	$4.44b			3.34	
minyanville	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
msn-money	roc	-2.23%	56.88	58.43	-1.30	776,408	58.53	56.45	58.18	59.65	23.71	76.41 mil	17.78	4.26 bil			4.80	
nasdaq-com	roc	2.23%	$ 56.88		1.30	775,308	$ 58.53	$ 56.45	$ 58.18	$ 59.65	$ 23.71	76,407,000	11.75	$ 4,346,030,160			$ 4.84	
optimum	roc	-2.23%	56.88 ( 4:15 pm edt)	58.43	-1.30	776,408	58.53	56.45	58.18	59.65	23.71	76.41m	18.1	4.3b			3.15	
paidcontent	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
pc-quote	roc	-2.23%	56.88	58.43	-1.30	776,408	58.53	56.45	58.18	59.65	23.71	78,153,295	18.18125	4,445,359,000				
personal-wealth-biz	roc	-2.23%	56.88	58.43	-1.30	776,408	58.53	56.45	58.18	57.29	23.71		12.02			0.00	4.84	
predictwallstreet	roc	-2.30%	56.84		-1.34	683,910												
raymond-james	roc	-2.23	56.88	58.43	-1.30	776,408	58.53	56.45	56.88	59.65	23.71		17.08				3.33	
renewable-energy-world	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
screamingmedia	roc	-2.23%	$	open: 58.43	-1.30	28,448	$58.53	$56.45	$58.18	$59.65	$23.71		17.01	$4.44b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	-2.23%	last trade: 56.88		change: -1.300								p/e ratio: 12.02					
smartmoney	roc	(-2.23%)	56.88	$58.43	-1.30	776,408	$58.53	$56.45	$58.18	$59.65	$23.71			4,445,300	0.00%	$0.00		
stocknod	roc	-2.234%	56.88 usd	58.43	-1.300	776,408	58.53	56.45	58.18	59.65	23.71	76,406,798						
stockpickr	roc	-2.23%	$56.88 -1.30 | -2.23%	58.43	-1.30	776.41k	58.53	56.45	58.18	59.65	23.71							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	-2.25%	56.87		-1.31													
streetinsider-com	roc	2.23%	56.88	$58.43	-1.3	776,408	$58.53	$56.45	$58.18	$59.65	$23.71		18.06				$3.15	
thecramerreport	roc		55.79	56.12	-0.34	594027	56.86	55.69										
thestree	roc	-2.23%	$56.88	58.43	-1.3	776408	58.53	56.45	58.18	-59.65	23.71	7.6406798e7		4.26273526e9				
tickerspy	roc	-2.23%	$56.88	58.43	-1.30	776,408	58.53	56.45	58.18	59.65	23.71		18.2	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	-2.23%	56.880	58.430	-1.300	776,408	58.530	56.450	58.180	59.650	23.710	76,406,798	12.00	4,346,018,670			4.84	
updown	roc	-2.23%	$56.88	$58.43	-$1.30	747,960	$58.53	$56.45	$58.18	$59.65	$23.71		11.54	$4.44b				
wallstreetsurvivor	roc	-2.23%	56.88	58.43	-1.30	776,408	58.53	56.45		59.65	24.88		12.00	$4b			3.07	
yahoo-finance	roc	2.23%	56.88	58.43	1.30	776,408	58.53	56.45	58.18	59.65	23.71		11.75	4.35b			4.84	
ycharts-com	roc	-2.25%	56.87		-1.31					59.46	23.71		11.77	4.33b	0.00%		4.83	
zacks	roc	(-2.23%)	56.88		-1.30	vol.  776,408	58.53	56.45		59.65	23.71		23.18	4.45 b	0.00	0.00	2.51	
advfn	csgp	-2.61	57.05	58.58	-1.53	166382	58.58	56.97										
barchart	csgp	-2.61%	57.05	58.31	-1.53	166,382	58.58	56.97	58.58	73.43	38.83		70.95	$1.18 b			+0.72	
barrons	csgp	2.61%	57.05	58.58	-1.53	166,382	58.58	56.97				20.71 million		$1.48 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-2.612%	57.050	58.580	-1.530	166,382	58.580	56.970		73.43	38.83	24.724mil	62.011	1,410.491mil			0.920	
boston-com	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
bostonmerchant	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
business-insider	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
chron	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
cio-com	csgp	-2.61%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475	79.24	1b				
cnn-money	csgp	-2.61%	57.05	58.58	-1.53	164,409	58.58	56.97	58.58				79.2	$1.2b				
easystockalterts	csgp	-2.61%	57.05	58.58	-1.53	166382	58.58	56.97	58.58	73.43	38.83		79.24				0.72	
eresearch-fidelity-com	csgp	-2.61%	57.0500	58.5800	-1.5300	166,382	58.5800	56.9700	58.5800	73.4300	38.8300	24,724,000	81.36	$1.45b				
finance-abc7-com	csgp	0.00%	57.05 usd		+0.00	0	57.05	57.05	57.05	73.43	38.83	20,819,475						
finance-abc7chicago-com	csgp	0.00%	57.05 usd		+0.00	0	57.05	57.05	57.05	73.43	38.83	20,819,475						
financial-content	csgp	0.00%	57.05 usd		+0.00	0	57.05	57.05	57.05	73.43	38.83	20,819,475						
finapps-forbes-com	csgp	0.0%	$57.05	0.00	0.00		0.00	0.00	57.05	73.43	38.83	25 mil	79.2	1 bil	0.0	0.00	0.72	
finviz	csgp	0.00%	57.05			0			57.05	-22.31%	46.92%	24.72m	79.24	1.41b			0.72	
fool	csgp	0%	$57.05	$0.00	0.00	166,382	$58.58	$56.97	$57.05	$73.43	$38.83		80.80	$1.19b				
foxbusiness	csgp		$57.05		-1.53	166,382			$58.58									
google-finance	csgp	(-2.61%)	57.05	58.58	-1.53	166,382.00	58.58	56.97		73.43	38.83	25.72m	79.52	1.47b			0.72	
howthemarketworks	csgp	-2.612%	57.05	58.58	-1.53	165,115	58.58	56.97	58.58									
hpcwire	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
insidestocks	csgp	-2.61%	57.05	58.31	-1.53	166382	58.58	56.97					price earnings ratio: 79.24					
investopedia	csgp	-2.61 %	$57.05	58.58	-1.53				58.58									
investorguide	csgp	-2.61%	57.05	58.58	-1.53		58.58	56.97		73.43	38.83		81.36	1.410b			0.72	
marketintellisearch	csgp	-2.61 %	$57.05	$58.58	-1.53	163.90k	$58.58	$56.97	$58.58			24.72m	81.36	1.45b	0.0 %		0.72	
marketwatch	csgp	-2.61%	$57.05	open: 58.58	-1.53	2,247	$58.58	$56.97	$58.58	$73.43	$38.83		80.10	$1.48b			0.71	
minyanville	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
msn-money	csgp	-2.61%	57.05	58.58	-1.53	166,382	58.58	56.97	58.58	73.43	38.83	24.72 mil	79.24	1.44 bil			0.72	
nasdaq-com	csgp	2.61%	$ 57.05	$ 58.58	1.53	166,382	$ 58.58	$ 56.97	$ 58.58	$ 73.43	$ 38.83	20,819,000	79.24	$ 1,187,723,950			$ 0.72	
optimum	csgp	-2.61%	57.05 ( 4:00 pm edt)	58.58	-1.53	166,282	58.58	56.97	58.58	73.43	38.83	20.82m	79.2	1.2b			0.72	
paidcontent	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
pc-quote	csgp	-2.61%	57.05	58.58	-1.53	166,382	58.58	56.97	58.58	73.43	38.83	25,870,694	81.36111	1,475,923,000				
personal-wealth-biz	csgp	-2.61%	57.05	58.58	-1.53	166,382	58.58	56.97	58.58	73.43	38.83		81.36			0.00	0.72	
predictwallstreet	csgp	-2.61%	57.05		-1.53	166,382												
raymond-james	csgp	-2.61	57.05	58.58	-1.53	166,382	58.58	56.97	57.05	73.43	38.83		78.15				0.73	
renewable-energy-world	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
screamingmedia	csgp	-2.61%	$	open: 58.58	-1.53	2,247	$58.58	$56.97	$58.58	$73.43	$38.83		80.10	$1.48b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-2.61%	last trade: 57.05		change: -1.530								p/e ratio: 81.36					
smartmoney	csgp	(-2.61%)	57.05	$58.58	-1.53	166,382	$58.58	$56.97	$58.58	$73.43	$38.83			1,219,600	0.00%	$0.00		
stocknod	csgp	-2.612%	57.05 usd	58.58	-1.530	166,382	58.58	56.97	58.58	73.43	38.60	20,819,475						
stockpickr	csgp	-2.61%	$57.05 -1.53 | -2.61%	58.58	-1.53	166.38k	58.58	56.97	58.58	73.43	38.83							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	-2.54%	57.09		-1.49													
streetinsider-com	csgp	2.61%	57.05	$58.58	-1.53	166,382	$58.58	$56.97	$58.58	$73.43	$38.83		79.24				$0.72	
thecramerreport	csgp		58.18	57.73	+0.36	162039	58.45	57.438										
thestree	csgp	-2.61%	$57.05	58.58	-1.53	166382	58.58	56.97	58.58	-73.43	38.83	2.0819475e7		1.211277056e9				
tickerspy	csgp	-2.61%	$57.05	58.58	-1.53	166,382	58.58	56.97	58.58	73.43	38.83		81.4	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-2.61%	57.050	58.580	-1.530	166,382	58.580	56.970	58.580	73.430	38.830	20,819,475	81.40	1,187,751,049			0.72	
updown	csgp	-2.61%	$57.05	$58.58	-$1.53	164,015	$58.58	$56.97	$58.58	$73.43	$38.83		80.03	$1.22b				
wallstreetsurvivor	csgp	-2.61%	57.05	58.58	-1.53	165,115	58.58	56.97		73.43	40.74		81.40	$1b			0.64	
yahoo-finance	csgp	2.61%	57.05	58.58	1.53	166,382	58.58	56.97	58.58	73.43	38.83		79.24	1.41b			0.72	
ycharts-com	csgp	-2.54%	57.09		-1.49					73.43	38.83		79.29	1.19b	0.00%		0.72	
zacks	csgp	(-2.61%)	57.05		-1.53	vol.  166,382	58.58	56.97		73.43	38.83		71.44	1.48 b	0.00	0.00	.82	
advfn	ddic	-0.84	9.49	9.62	-0.08	184067	9.66	9.42										
barchart	ddic	-0.84%	9.49	9.62	-0.08	187,461	9.66	9.42	9.57	12.08	7.33		8.84	$191.70 m	4.19%	$0.40	+1.05	
barrons	ddic	0.84%	9.49	9.62	-0.08	184,067	9.66	9.42				20.57 million		$202.42 million	4.21%	$0.1		
bloomberg	ddic	-0.836%	9.490	9.620	-0.080	184,067	9.660	9.420		12.35	7.62	20.283mil	8.869	192.482mil	3.793	0.100 regular cash	1.070	
boston-com	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
bostonmerchant	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
business-insider	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
chron	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
cio-com	ddic	-0.84%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596	9.038	192m	4	0.4		
cnn-money	ddic	-0.84%	9.49	9.62	-0.08	184,067	9.66	9.42	9.57				9.0	$192.5m	4.21%			
easystockalterts	ddic	-0.83%	9.49	9.62	-0.08	184067	9.66	9.42	9.57	12.35	7.62		9.04				1.05	
eresearch-fidelity-com	ddic	-0.84%	9.4900	9.6200	-0.0800	184,067	9.6600	9.4200	9.5700	12.3500	7.6200	20,283,000	9.11	$194.11m	4.18%	$0.100000		
finance-abc7-com	ddic	+0.3161%	9.520 usd	9.520	+0.0300	13,633	9.520	9.520	9.490	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	+0.3161%	9.520 usd	9.520	+0.0300	13,633	9.520	9.520	9.490	12.35	7.620	20,282,596						
financial-content	ddic	+0.3161%	9.520 usd	9.520	+0.0300	13,633	9.520	9.520	9.490	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	0.3%	$9.52	9.52	0.03	13,633	9.52	9.52	9.49	12.35	7.62	20 mil	9.1	193 mil	4.2	0.40	1.05	
finviz	ddic	0.32%	9.52			13,633			9.49	-21.20%	29.92%	20.28m	9.04	192.46m		0.40	1.05	
fool	ddic	+0.32%	$9.52	$9.52	0.03	13,633	$9.52	$9.52	$9.49	$12.35	$7.62		9.10	$193.09m		0.40		
foxbusiness	ddic		$9.49		-0.08	184,067			$9.57									
google-finance	ddic	(-0.84%)	9.49	9.62	-0.08	184,067.00	9.66	9.42		12.35	7.62	20.28m	9.01	192.48m	4.21	0.10	1.05	
howthemarketworks	ddic	-0.836%	9.49	9.62	-0.08	179,455	9.66	9.42	9.57									
hpcwire	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
insidestocks	ddic	-0.84%	9.49	9.62	-0.08	184067	9.66	9.42					price earnings ratio: 9.04					
investopedia	ddic	-0.84 %	$9.49	9.62	-0.08				9.57									
investorguide	ddic	-0.84%	9.49	9.65	-0.08		9.66	9.42		12.35	7.62		9.05	191.2m			1.057	
marketintellisearch	ddic	-0.84 %	$9.49	$9.65	-0.08	174.30k	$9.66	$9.42	$9.57			20.28m	9.11	0.19b	4.18 %		1.05	
marketwatch	ddic	-0.84%	$9.49	open: 9.62	-0.08	9,054	$9.66	$9.42	$9.57	$12.35	$7.62		9.17	$202.42m	4.21%	0.10	1.04	
minyanville	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
msn-money	ddic	-0.84%	9.49	9.62	-0.08	184,067	9.66	9.42	9.57	12.35	7.62	20.28 mil	8.95	193.7 mil	4.19%	0.40	1.05	
nasdaq-com	ddic	0.84%	$ 9.49	$ 9.62	0.08	184,067	$ 9.66	$ 9.42	$ 9.57	$ 12.35	$ 7.62	20,283,000	9.04	$ 192,485,670			$ 1.05	
optimum	ddic	-0.84%	9.49 ( 4:30 pm edt)	9.62	-0.08	184,067	9.66	9.42	9.57	12.35	7.62	20.28m	9.0	192.5m	4.21	0.40	1.05	
paidcontent	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
pc-quote	ddic	-0.84%	9.49	9.62	-0.08	184,067	9.66	9.42	9.57	12.35	7.62	20,453,983	9.0283	194,108,000		0.1		
personal-wealth-biz	ddic	-0.84%	9.49	9.65	-0.08	184,067	9.66	9.42	9.57	12.35	7.62		9.05		3.76	0.36	1.057	
predictwallstreet	ddic	-0.84%	9.57		-0.08	184,067												
raymond-james	ddic	-0.84	9.49	9.62	-0.08	184,067	9.66	9.42	9.49	12.35	7.62		8.63				1.10	
renewable-energy-world	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
screamingmedia	ddic	-0.84%	$	open: 9.62	-0.08	9,054	$9.66	$9.42	$9.57	$12.35	$7.62		9.17	$202.42m	4.21%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-0.84%	last trade: 9.49		change: -0.080								p/e ratio: 9.05					
smartmoney	ddic	(-0.84%)	9.49	$9.62	-0.08	184,067	$9.66	$9.42	$9.57	$12.35	$7.62			194,100	4.18%	$0.10		
stocknod	ddic	-0.8359%	9.490 usd	9.620	-0.0800	184,067	9.660	9.420	9.570	12.35	7.620	20,282,596						
stockpickr	ddic	-0.84%	$9.49 -0.08 | -0.84%	9.62	-0.08	184.07k	9.66	9.42	9.57	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	0.00%	9.57		0.00													
streetinsider-com	ddic	0.84%	9.49	$9.62	-0.08	184,067	$9.66	$9.42	$9.57	$12.35	$7.62		9.04				$1.05	
thecramerreport	ddic		9.55	9.62	-0.15	82619	9.745	9.54										
thestree	ddic	-0.84%	$9.49	9.62	-0.08	184067	9.66	9.42	9.57	-12.35	7.62	2.0282596e7		1.93698792e8				
tickerspy	ddic	-0.84%	$9.49	9.62	-0.08	184,067	9.66	9.42	9.57	12.35	7.62		9.0	194.1m	4.18%	$0.10		
tmx-quotemedia	ddic	-0.84%	9.490	9.620	-0.080	184,067	9.660	9.420	9.570	12.350	7.620	20,282,596	9.10	192,481,836	4.180	0.100 usd	1.05	
updown	ddic	-0.84%	$9.49	$9.62	-$0.08	175,013	$9.66	$9.42	$9.57	$12.35	$7.62		8.73	$194m				
wallstreetsurvivor	ddic	-0.84%	9.49	9.62	-0.08	179,455	9.66	9.42		12.35	7.62		9.10	$194m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	0.84%	9.49	9.65	0.08	184,067	9.66	9.42	9.57	12.35	7.62		8.98	191.18m	4.20%	0.40	1.06	
ycharts-com	ddic	+0.00%	9.57		+0.00					12.35	7.62		9.48	190.92m	4.20%		1.01	
zacks	ddic	(-0.84%)	9.49		-0.08	vol.  184,067	9.66	9.42		12.35	7.62		8.86	194.11 m	4.18	0.40	1.08	
advfn	opxt	-2.23	2.19	2.26	-0.05	783412	2.26	2.16										
barchart	opxt	-2.23%	2.19	2.26	-0.05	783,412	2.26	2.16	2.24	4.45	1.29		0.00	$196.86 m			-0.35	
barrons	opxt	2.23%	2.19	2.26	-0.05	783,212	2.26	2.16				89.90 million		$206.75 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-2.232%	2.190	2.260	-0.050	783,412	2.260	2.160		4.45	1.29	90.283mil		197.721mil			-0.490	
boston-com	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
bostonmerchant	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
business-insider	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
chron	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
cio-com	opxt	-2.23%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473		198m				
cnn-money	opxt	-2.23%	2.19	2.26	-0.05	783,412	2.26	2.16	2.24				nm	$197.7m				
easystockalterts	opxt	-2.21%	2.19	2.26	-0.05	783412	2.26	2.16	2.24	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-2.23%	2.1900	2.2600	-0.0500	783,412	2.2600	2.1600	2.2400	4.4500	1.2900	90,283,000	nm	$202.23m				
finance-abc7-com	opxt	0.00%	2.190 usd		+0.00	0	2.190	2.190	2.190	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	0.00%	2.190 usd		+0.00	0	2.190	2.190	2.190	4.450	1.290	90,283,473						
financial-content	opxt	0.00%	2.190 usd		+0.00	0	2.190	2.190	2.190	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	0.0%	$2.19	0.00	0.00		0.00	0.00	2.19	4.45	1.29	90 mil		198 mil	0.0	0.00	-0.35	
finviz	opxt	0.00%	2.19			0			2.19	-50.79%	69.77%	90.28m		197.71m			-0.36	
fool	opxt	0%	$2.19	$0.00	0.00	0	$2.26	$2.16	$2.19	$4.45	$1.29		0.00	$197.72m				
foxbusiness	opxt		$2.19		-0.05	783,412			$2.24									
google-finance	opxt	(-2.23%)	2.19	2.26	-0.05	783,412.00	2.26	2.16		4.45	1.29	90.28m		197.72m			-0.36	
howthemarketworks	opxt	-2.232%	2.19	2.26	-0.05	781,032	2.26	2.16	2.24									
hpcwire	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
insidestocks	opxt	-2.23%	2.19	2.26	-0.05	783412	2.26	2.16										
investopedia	opxt	-2.23 %	$2.19	2.26	-0.05				2.24									
investorguide	opxt	-2.23%	2.19	2.24	-0.05		2.26	2.16		4.45	1.29			197.7m			-0.35	
marketintellisearch	opxt	-2.23 %	$2.19	$2.24	-0.05	774.70k	$2.26	$2.16	$2.24			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	-2.23%	$2.16	open: 2.26	-0.05	4,082	$2.26	$2.16	$2.24	$4.45	$1.29			$206.75m				
minyanville	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
msn-money	opxt	-2.23%	2.19	2.26	-0.05	783,412	2.26	2.16	2.24	4.45	1.29	90.28 mil	-6.26	201.33 mil			-0.36	
nasdaq-com	opxt	2.23%	$ 2.19	$ 2.26	0.05	782,312	$ 2.26	$ 2.16	$ 2.24	$ 4.45	$ 1.29	89,892,000		$ 196,863,480			$ -0.35	
optimum	opxt	-2.23%	2.19 ( 4:30 pm edt)	2.26	-0.05	783,412	2.26	2.16	2.24	4.45	1.29	90.28m		197.7m			-0.35	
paidcontent	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
pc-quote	opxt	-2.23%	2.19	2.26	-0.05	783,412	2.26	2.16	2.24	4.45	1.29	92,344,247	-6.4	202,234,000				
personal-wealth-biz	opxt	-2.23%	2.19	2.24	-0.05	783,412	2.26	2.16	2.24	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-2.23%	2.19		-0.05	783,412												
raymond-james	opxt	-2.23	2.19	2.26	-0.05	783,412	2.26	2.16	2.19	4.45	1.29						-0.35	
renewable-energy-world	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
screamingmedia	opxt	-2.23%	$	open: 2.26	-0.05	4,082	$2.26	$2.16	$2.24	$4.45	$1.29			$206.75m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-2.23%	last trade: 2.19		change: -0.050													
smartmoney	opxt	(-2.23%)	2.19	$2.26	-0.05	783,412	$2.26	$2.16	$2.24	$4.45	$1.29			202,200	0.00%	$0.00		
stocknod	opxt	-2.232%	2.190 usd	2.260	-0.0500	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473						
stockpickr	opxt	-2.23%	$2.19 -0.05 | -2.23%	2.26	-0.05	783.41k	2.26	2.16	2.24	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	-1.79%	2.20		-0.04													
streetinsider-com	opxt	2.23%	2.19	$2.26	-0.05	783,412	$2.26	$2.16	$2.24	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.23	2.19	+0.03	413349	2.29	2.18										
thestree	opxt	-2.23%	$2.19	2.26	-0.05	783412	2.26	2.16	2.24	-4.45	1.29	9.0283473e7		2.01332145e8				
tickerspy	opxt	-2.23%	$2.19	2.26	-0.05	783,412	2.26	2.16	2.24	4.45	1.29		-6.4	201.6m	0.00%	$0.00		
tmx-quotemedia	opxt	-2.23%	2.190	2.260	-0.050	783,412	2.260	2.160	2.240	4.450	1.290	90,283,473		197,720,806			-0.35	
updown	opxt	-2.23%	$2.19	$2.26	-$0.05	779,330	$2.26	$2.16	$2.24	$4.45	$1.29			$202m				
wallstreetsurvivor	opxt	-2.23%	2.19	2.26	-0.05	781,032	2.26	2.16		4.45	1.29			$202m			-0.35	
yahoo-finance	opxt	2.23%	2.19	2.24	0.05	783,412	2.26	2.16	2.24	4.45	1.29			197.72m			-0.35	
ycharts-com	opxt	-1.79%	2.20		-0.04					4.45	1.29			197.76m	0.00%		-0.35	
zacks	opxt	(-2.23%)	2.19		-0.05	vol.  783,412	2.26	2.16		4.45	1.29			202.23 m	0.00	0.00	-.52	
advfn	csu	-4.32	8.63	9.01	-0.39	204227	9.33	8.51										
barchart	csu	-4.32%	8.63	9.01	-0.39	204,227	9.33	8.51	9.02	10.91	3.78		36.63	$234.30 m			+0.18	
barrons	csu	4.32%	8.63	9.01	-0.39	202,927	9.33	8.51				26.69 million		$261.13 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-4.324%	8.630	9.010	-0.390	204,227	9.330	8.510		10.91	4.78	27.545mil	50.765	237.714mil			0.170	
boston-com	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
bostonmerchant	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
business-insider	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
chron	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
cio-com	csu	-4.32%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099	47.94	238m				
cnn-money	csu	-4.32%	8.63	9.01	-0.39	202,927	9.33	8.51	9.02				47.9	$237.7m				
easystockalterts	csu	-4.33%	8.63	9.01	-0.39	204227	9.33	8.51	9.02	10.82	4.78		47.94				0.18	
eresearch-fidelity-com	csu	-4.32%	8.6300	9.0100	-0.3900	204,227	9.3300	8.5100	9.0200	10.9100	4.7800	27,545,000	50.11	$248.46m				
finance-abc7-com	csu	0.00%	8.630 usd		+0.00	0	8.630	8.630	8.630	10.91	4.780	27,545,099						
finance-abc7chicago-com	csu	0.00%	8.630 usd		+0.00	0	8.630	8.630	8.630	10.91	4.780	27,545,099						
financial-content	csu	0.00%	8.630 usd		+0.00	0	8.630	8.630	8.630	10.91	4.780	27,545,099						
finapps-forbes-com	csu	0.0%	$8.63	0.00	0.00		0.00	0.00	8.63	10.91	4.78	28 mil	47.9	238 mil	0.0	0.00	0.18	
finviz	csu	0.00%	8.63			0			8.63	-20.90%	80.54%	27.55m	47.94	237.76m			0.18	
fool	csu	0%	$8.63	$0.00	0.00	0	$9.33	$8.51	$8.63	$10.91	$4.78		50.10	$237.71m				
foxbusiness	csu		$8.63		-0.39	204,327			$9.02									
google-finance	csu	(-4.32%)	8.63	9.01	-0.39	204,227.00	9.33	8.51		10.91	4.78	27.55m	48.75	237.71m			0.18	
howthemarketworks	csu	-4.324%	8.63	9.01	-0.39	202,927	9.33	8.51	9.02									
hpcwire	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
insidestocks	csu	-4.32%	8.63	9.01	-0.39	202927	9.33	8.51										
investopedia	csu	-4.32 %	$8.63	9.01	-0.39				9.02									
investorguide	csu	-4.55%	8.61	9.01	-0.41		9.31	8.53		10.91	4.36		50.11	232.4m			0.18	
marketintellisearch	csu	-4.32 %	$8.63	$9.01	-0.39	193.50k	$9.33	$8.51	$9.02			27.55m	50.11	0.25b	0.0 %		0.18	
marketwatch	csu	-4.32%	$8.63	open: 9.01	-0.39	1,500	$9.33	$8.51	$9.02	$10.91	$4.78		48.27	$261.13m			0.18	
minyanville	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
msn-money	csu	-4.32%	8.63	9.01	-0.39	204,227	9.33	8.51	9.02	10.91	4.78	27.55 mil	47.94	242.12 mil			0.18	
nasdaq-com	csu	4.32%	$ 8.63		0.39	204,227	$ 9.33	$ 8.51	$ 9.02	$ 10.91	$ 4.78	27,545,000	47.94	$ 237,713,350			$ 0.18	
optimum	csu	-4.32%	8.63 ( 4:15 pm edt)	9.01	-0.39	204,227	9.33	8.51	9.02	10.82	4.78	27.55m	47.9	237.7m			0.18	
paidcontent	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
pc-quote	csu	-4.32%	8.63	9.01	-0.39	204,227	9.33	8.51	9.02	10.91	4.78	28,789,791	50.11111	248,456,000				
personal-wealth-biz	csu	-4.32%	8.63	9.01	-0.39	204,327	9.33	8.51	9.02	10.91	4.36		50.11			0.00	0.18	
predictwallstreet	csu	-4.32%	8.63		-0.39	204,227												
raymond-james	csu	-4.32	8.63	9.01	-0.39	204,227	9.33	8.51	8.63	10.91	4.78		47.94				0.18	
renewable-energy-world	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
screamingmedia	csu	-4.32%	$	open: 9.01	-0.39	1,500	$9.33	$8.51	$9.02	$10.91	$4.78		48.27	$261.13m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-4.32%	last trade: 8.63		change: -0.390								p/e ratio: 50.11					
smartmoney	csu	(-4.32%)	8.63	$9.01	-0.39	204,227	$9.33	$8.51	$9.02	$10.91	$4.78			248,500	0.00%	$0.00		
stocknod	csu	-4.324%	8.630 usd	9.010	-0.3900	204,227	9.330	8.510	9.020	10.82	4.780	27,545,099						
stockpickr	csu	-4.32%	$8.63 -0.39 | -4.32%	9.01	-0.39	204.23k	9.33	8.51	9.02	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	-4.32%	8.63		-0.39													
streetinsider-com	csu	4.32%	8.63	$9.01	-0.39	204,227	$9.33	$8.51	$9.02	$10.82	$4.78		47.94				$0.18	
thecramerreport	csu		8.79	9.12	-0.37	158667	9.24	8.76										
thestree	csu	-4.32%	$8.63	9.01	-0.39	204227	9.33	8.51	9.02	-10.91	4.78	2.7545099e7		2.4212142e8				
tickerspy	csu	-4.32%	$8.63	9.01	-0.39	204,227	9.33	8.51	9.02	10.91	4.78		50.1	248.4m	0.00%	$0.00		
tmx-quotemedia	csu	-4.32%	8.630	9.010	-0.390	204,327	9.330	8.510	9.020	10.910	4.780	27,545,099	50.10	237,714,204			0.18	
updown	csu	-4.32%	$8.63	$9.01	-$0.39	202,727	$9.33	$8.51	$9.02	$10.91	$4.78		49.84	$248m				
wallstreetsurvivor	csu	-4.32%	8.63	9.01	-0.39	202,927	9.33	8.51		10.91	4.87		50.10	$248m			0.16	
yahoo-finance	csu	4.32%	8.63	9.01	0.39	204,227	9.33	8.51	9.02	10.91	4.78		47.94	232.98m			0.18	
ycharts-com	csu	-4.32%	8.63		-0.39					10.91	4.78		47.94	234.30m	0.00%		0.18	
zacks	csu	(-4.32%)	8.63		-0.39	vol.  204,227	9.33	8.51		10.91	4.78		37.58	248.46 m	0.00	0.00	.24	
advfn	pgn	-0.58	47.67	47.87	-0.28	902358	48.14	47.57										
barchart	pgn	-0.58%	47.67	47.87	-0.28	902,358	48.14	47.57	47.95	48.45	38.21		16.03	$14.01 b	5.16%	$2.48	+2.89	
barrons	pgn	0.58%	47.67	47.87	-0.28	901,749	48.14	47.57				290.80 million		$14.16 billion	5.20%	$0.62		
bloomberg	pgn	-0.584%	47.670	47.870	-0.280	902,358	48.140	47.570		49.03	38.38	294.527mil	15.890	14,040.120mil	5.204	0.620 regular cash	3.000	
boston-com	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
business-insider	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
chron	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
cio-com	pgn	-0.58%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431	16.38	14b	5.2	2.48		
cnn-money	pgn	-0.58%	47.67	47.87	-0.28	900,449	48.14	47.57	47.95				16.4	$14.0b	5.20%			
easystockalterts	pgn	-0.58%	47.67	47.87	-0.28	902358	48.14	47.57	47.95	49.03	4.57		16.38				2.91	
eresearch-fidelity-com	pgn	-0.58%	47.6700	47.8700	-0.2800	902,358	48.1400	47.5700	47.9500	49.0300	40.3300	294,563,000	16.48	$14.12b	5.17%	$0.620000		
finance-abc7-com	pgn	0.00%	47.67 usd		+0.00	0	47.67	47.67	47.67	49.03	40.33	294,527,431						
finance-abc7chicago-com	pgn	0.00%	47.67 usd		+0.00	0	47.67	47.67	47.67	49.03	40.33	294,527,431						
financial-content	pgn	0.00%	47.67 usd		+0.00	0	47.67	47.67	47.67	49.03	40.33	294,527,431						
finapps-forbes-com	pgn	0.0%	$47.67	0.00	0.00		0.00	0.00	47.67	49.03	38.38	295 mil	16.5	14 bil	5.2	2.48	2.89	
finviz	pgn	0.00%	47.67			0			47.67	-1.61%	24.76%	294.56m	16.38	14.04b		2.48	2.91	
fool	pgn	0%	$47.67	$0.00	0.00	902,358	$48.14	$47.57	$47.67	$49.03	$40.33		16.60	$14.04b	6.30%	2.48		
foxbusiness	pgn		$47.67		-0.28	902,358			$47.95									
google-finance	pgn	(-0.58%)	47.67	47.87	-0.28	902,358.00	48.14	47.57		49.03	40.33	1.33b	16.36	63.49b	5.20	0.62	2.91	
howthemarketworks	pgn	-0.584%	47.67	47.87	-0.28	901,749	48.14	47.57	47.95									
hpcwire	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
insidestocks	pgn	-0.58%	47.67	47.87	-0.28	901749	48.14	47.57					price earnings ratio: 15.89					
investopedia	pgn	-0.58 %	$47.67	47.87	-0.28				47.95									
investorguide	pgn	-0.58%	47.67	47.87	-0.28		48.14	47.65		49.03	40.33		16.55	14.032b			2.898	
marketintellisearch	pgn	-0.58 %	$47.67	$47.87	-0.28	887.50k	$48.14	$47.57	$47.95			294.56m	16.48	14.12b	5.17 %		2.91	
marketwatch	pgn	-0.58%	$47.81	open: 47.87	-0.28	4,250	$48.14	$47.57	$47.95	$49.03	$38.38		16.41	$14.16b	5.20%	0.62	2.91	
minyanville	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
msn-money	pgn	-0.58%	47.67	47.87	-0.28	902,358	48.14	47.57	47.95	49.03	40.33	294.56 mil	16.33	14.17 bil	5.16%	2.48	2.90	
nasdaq-com	pgn	0.58%	$ 47.67		0.28	900,438	$ 48.14	$ 47.57	$ 47.95	$ 49.03	$ 40.33	294,527,000	16.49	$ 14,040,102,090	5.17 %	$2.480000	$ 2.89	
optimum	pgn	-0.58%	47.67 ( 4:15 pm edt)	47.87	-0.28	902,358	48.14	47.57	47.95	49.03	4.57	294.53m	16.4	14.0b	5.20	2.48	2.91	
paidcontent	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
pc-quote	pgn	-0.58%	47.67	47.87	-0.28	902,358	48.14	47.57	47.95	49.03	40.33	296,293,182	16.42123	14,124,296,000		0.62		
personal-wealth-biz	pgn	-0.58%	47.67	47.87	-0.28	902,358	48.14	47.57	47.95	49.03	40.33		16.55		5.17	2.48	2.898	
predictwallstreet	pgn	-0.58%	47.67		-0.28	902,358												
raymond-james	pgn	-0.58	47.67	47.87	-0.28	902,358	48.14	47.57	47.67	49.03	40.33		16.38				2.91	
renewable-energy-world	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.58%	$	open: 47.87	-0.28	5,267	$48.14	$47.57	$47.95	$49.03	$38.38		16.41	$14.16b	5.20%	0.62	2.91	
scroli	pgn	-0.58%	pgn 47.67	47.87	-0.28	762,786	48.14	47.57	47.95	49.03	40.33		16.36				2.91	
simple-stock-quotes	pgn	-0.58%	last trade: 47.67		change: -0.280								p/e ratio: 16.55					
smartmoney	pgn	(-0.58%)	47.67	$47.87	-0.28	902,358	$48.14	$47.57	$47.95	$49.03	$40.33			14,122,600	5.17%	$0.62		
stocknod	pgn	-0.5839%	47.67 usd	47.87	-0.2800	902,358	48.14	47.57	47.95	49.03	4.570	294,527,431						
stockpickr	pgn	-0.58%	$47.67 -0.28 | -0.58%	47.87	-0.28	902.36k	48.14	47.57	47.95	49.03	40.33							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-0.63%	47.65		-0.30													
streetinsider-com	pgn	0.58%	47.67	$47.87	-0.28	902,358	$48.14	$47.57	$47.95	$49.03	$4.57		16.38				$2.91	
thecramerreport	pgn		48.09	47.91	+0.05	1400862	48.42	47.884										
thestree	pgn	-0.58%	$47.67	47.87	-0.28	902358	48.14	47.57	47.95	-49.03	40.33	2.94527431e8		1.4163824157e10				
tickerspy	pgn	-0.58%	$47.67	47.87	-0.28	902,358	48.14	47.57	47.95	49.03	40.33		16.4	14.0b	5.17%	$0.62		
tmx-quotemedia	pgn	-0.58%	47.670	47.870	-0.280	902,358	48.140	47.570	47.950	49.030	40.330	294,527,431	16.60	14,040,122,636	5.172	0.620 usd	2.89	
updown	pgn	-0.58%	$47.67	$47.87	-$0.28	897,191	$48.14	$47.57	$47.95	$49.03	$38.38		16.57	$14.12b				
wallstreetsurvivor	pgn	-0.58%	47.67	47.87	-0.28	901,749	48.14	47.57		49.03	41.61		16.60	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.58%	47.67	47.87	0.28	902,358	48.14	47.57	47.95	49.03	40.33		16.45	14.03b	5.20%	2.48	2.90	
ycharts-com	pgn	-0.63%	47.65		-0.30					49.03	40.33		16.43	14.00b	5.23%		2.90	
zacks	pgn	(-0.58%)	47.67		-0.28	vol.  902,258	48.14	47.57		49.03	40.33		15.98	14.12 b	5.17	2.48	3	
advfn	rol	-1.53	20.63	20.99	-0.32	217295	21.24	20.58										
barchart	rol	-1.53%	20.63	20.99	-0.32	217,295	21.24	20.58	20.95	21.60	13.22		33.90	$3.05 b	1.33%	$0.28	+0.62	
barrons	rol	1.53%	20.63	20.99	-0.32	214,054	21.24	20.58				148.23 million		$3.14 billion	1.36%	$0.07		
bloomberg	rol	-1.527%	20.630	20.990	-0.320	217,295	21.240	20.580		21.60	13.36	147.428mil	33.274	3,041.435mil	1.260	0.070 regular cash	0.620	
boston-com	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
bostonmerchant	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
business-insider	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
chron	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
cio-com	rol	-1.53%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771	32.75	3b	1.3	0.28		
cnn-money	rol	-1.53%today&rsquo;s change	20.63data as of 4:03pm et	20.99	-0.32	213,954	21.24	20.58	20.95				32.7	$3.0b	1.36%			
easystockalterts	rol	-1.52%	20.63	20.99	-0.32	217295	21.24	20.58	20.95	28.99	18.68		32.75				0.63	
eresearch-fidelity-com	rol	-1.53%	20.6300	20.9900	-0.3200	217,295	21.2400	20.5800	20.9500	21.6000	13.3600	147,428,000	33.79	$3.09b	1.34%	$0.070000		
finance-abc7-com	rol	0.00%	20.63 usd	20.99	+0.00	217,295	21.24	20.58	20.63	21.60	13.36	147,427,771						
finance-abc7chicago-com	rol	0.00%	20.63 usd	20.99	+0.00	217,295	21.24	20.58	20.63	21.60	13.36	147,427,771						
financial-content	rol	0.00%	20.63 usd	20.99	+0.00	217,295	21.24	20.58	20.63	21.60	13.36	147,427,771						
finapps-forbes-com	rol	0.0%	$20.63	0.00	0.00		0.00	0.00	20.63	21.60	13.36	147 mil	33.3	3 bil	1.4	0.28	0.62	
finviz	rol	-1.53%	20.63			217,300			20.95	-4.49%	56.02%	147.43m	33.27	3.04b		0.28	0.62	
fool	rol	-1.53%	$20.63	$0.00	-0.32	217,295	$21.24	$20.58	$20.95	$21.60	$13.36		33.50	$3.04b	1.80%	0.28		
foxbusiness	rol		$20.63		-0.32	217,295			$20.95									
google-finance	rol	(-1.53%)	20.63	20.99	-0.32	217,295.00	21.24	20.58		21.60	13.36	147.43m	33.52	3.04b	1.36	0.07	0.62	
howthemarketworks	rol	-1.527%	20.63	20.99	-0.32	214,054	21.24	20.58	20.95									
hpcwire	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
insidestocks	rol	-1.53%	20.63	20.99	-0.32	214054	21.24	20.58										
investopedia	rol	-1.53 %	$20.63	20.99	-0.32				20.95									
investorguide	rol	-1.53%	20.63	20.99	-0.32		21.24	20.8354		21.19	13.36		33.79	3.041b			0.62	
marketintellisearch	rol	-1.53 %	$20.63	$20.99	-0.32	165.30k	$21.24	$20.58	$20.95			147.43m	33.79	3.09b	1.34 %		0.62	
marketwatch	rol	-1.53%	$20.63	open: 20.99	-0.32	3,241	$21.24	$20.58	$20.95	$21.60	$13.36		33.43	$3.14b	1.36%	0.07	0.62	
minyanville	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
msn-money	rol	-1.53%	20.63	20.99	-0.32	217,295	21.24	20.58	20.95	21.60	13.36	147.43 mil	33.27	3.1 bil	1.33%	0.28	0.62	
nasdaq-com	rol	1.53%	$ 20.63		0.32	213,762	$ 21.24	$ 20.58	$ 20.95	$ 21.60	$ 13.36	147,428,000	33.27	$ 3,041,439,640	1.34 %	$0.280000	$ 0.62	
optimum	rol	-1.53%	20.63 ( 4:15 pm edt)	20.99	-0.32	214,362	21.24	20.58	20.95	28.99	18.68	147.43m	32.7	3.0b	1.36	0.28	0.63	
paidcontent	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
pc-quote	rol	-1.53%	20.63	20.99	-0.32	217,295	21.24	20.58	20.95	21.60	13.36	149,714,818	33.79032	3,088,617,000		0.07		
personal-wealth-biz	rol	-1.53%	20.63	20.99	-0.32	217,295	21.24	20.58	20.95	21.19	13.36		33.79		1.24	0.26	0.62	
predictwallstreet	rol	-1.53%	20.63		-0.32	217,295												
raymond-james	rol	-1.53	20.63	20.99	-0.32	217,295	21.24	20.58	20.63	21.60	13.37		33.27				0.62	
renewable-energy-world	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
screamingmedia	rol	-1.53%	$	open: 20.99	-0.32	3,241	$21.24	$20.58	$20.95	$21.60	$13.36		33.43	$3.14b	1.36%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-1.53%	last trade: 20.63		change: -0.320								p/e ratio: 33.79					
stocknod	rol	-1.527%	20.63 usd	20.99	-0.3200	217,295	21.24	20.58	20.95	28.99	18.68	147,427,771						
stockpickr	rol	-1.53%	$20.63 -0.32 | -1.53%	20.99	-0.32	214.36k	21.24	20.58	20.95	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	-1.53%	20.63		-0.32													
streetinsider-com	rol	1.53%	20.63	$20.99	-0.32	217,295	$21.24	$20.58	$20.95	$28.99	$18.68		32.75				$0.63	
thecramerreport	rol		21.02	20.86	+0.05	272933	21.21	20.80										
thestree	rol	-1.53%	$20.63	20.99	-0.32	214362	21.24	20.58	20.95	-21.6	13.36	1.47427771e8		3.098931746e9				
tickerspy	rol	-1.53%	$20.63	20.99	-0.32	217,295	21.24	20.58	20.95	21.60	13.36		33.8	3.0b	1.34%	$0.07		
tmx-quotemedia	rol	-1.53%	20.630	20.990	-0.320	217,295	21.240	20.580	20.950	21.600	13.360	147,427,771	33.40	3,041,434,916	1.337	0.070 usd	0.63	
updown	rol	-1.53%	$20.63	$20.99	-$0.32	214,054	$21.24	$20.58	$20.95	$21.60	$13.36		33.98	$3.08b				
wallstreetsurvivor	rol	-1.53%	20.63	20.99	-0.32	214,054	21.24	20.58		21.60	13.36		33.40	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	1.53%	20.63	20.99	0.32	217,295	21.24	20.58	20.95	21.60	13.36		33.27	3.04b	1.30%	0.28	0.62	
ycharts-com	rol	-1.53%	20.63		-0.32					21.60	13.36		33.27	3.05b	1.52%		0.62	
zacks	rol	(-1.53%)	20.63		-0.32	vol.  217,295	21.24	20.58		21.60	13.36		33.79	3.09 b	1.34	0.28	.62	
advfn	phiik	-0.86	21.88	22.06	-0.19	10981	22.21	21.68										
barchart	phiik	-0.86%	21.88	22.06	-0.19	14,381	22.21	21.68	22.07	23.20	12.85		55.28	$334.98 m			+0.03	
barrons	phiik	0.86%	21.88	22.06	-0.19	10,981	22.21	21.68				15.31 million		$346.43 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-0.861%	21.880	22.060	-0.190	10,981	22.210	21.680		23.20	12.85	12.459mil	109.400	335.988mil			0.200	
boston-com	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
bostonmerchant	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
business-insider	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
chron	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
cio-com	phiik	-0.86%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992	729.33	273m				
cnn-money	phiik	-0.86%today&rsquo;s change	21.88data as of 4:00pm et	22.06	-0.19	10,360	22.21	21.68	22.07				729.3	$272.6m				
easystockalterts	phiik	-0.86%	21.88	22.06	-0.19	10981	22.21	21.68	22.07	23.20	12.85		729.33				0.03	
eresearch-fidelity-com	phiik	-0.86%	21.8800	22.0600	-0.1900	10,981	22.2100	21.6800	22.0700	23.2000	12.8500	12,459,000	735.67	$274.97m				
finance-abc7-com	phiik	0.00%	21.88 usd	22.06	+0.00	10,981	22.21	21.68	21.88	23.20	12.85	12,458,992						
finance-abc7chicago-com	phiik	0.00%	21.88 usd	22.06	+0.00	10,981	22.21	21.68	21.88	23.20	12.85	12,458,992						
financial-content	phiik	0.00%	21.88 usd	22.06	+0.00	10,981	22.21	21.68	21.88	23.20	12.85	12,458,992						
finapps-forbes-com	phiik	0.0%	$21.88	0.00	0.00		0.00	0.00	21.88	23.20	12.85	12 mil		273 mil	0.0	0.00		
fool	phiik	-0.86%	$21.88	$0.00	-0.19	10,360	$22.21	$21.68	$22.07	$23.20	$12.85		737.00	$335.02m				
foxbusiness	phiik		$21.88		-0.19	10,981			$22.07									
google-finance	phiik	(-0.86%)	21.88	22.06	-0.19	10,981.00	22.21	21.68		23.20	12.85	15.39m	807.68	336.74m			0.03	
howthemarketworks	phiik	-0.861%	21.88	22.06	-0.19	10,981	22.21	21.68	22.07									
hpcwire	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
insidestocks	phiik	-0.86%	21.88	22.06	-0.19	10981	22.21	21.68										
investopedia	phiik	-0.86 %	$21.88	22.06	-0.19				22.07									
investorguide	phiik	-0.86%	21.88	22.06	-0.19		22.21	21.68		23.20	12.85		735.67	335.0m			0.03	
marketintellisearch	phiik	-3.01 %	$16.75	$17.28	-0.52	179.40k	$17.41	$16.74	$17.27						%			
marketwatch	phiik	-0.86%	$21.88	open: 22.06	-0.19	831	$22.21	$21.68	$22.07	$23.20	$12.85		807.38	$346.43m			0.03	
minyanville	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
msn-money	phiik	-0.86%	21.88	22.06	-0.19	10,981	22.21	21.68	22.07	23.20	12.85		729.33					
nasdaq-com	phiik	0.86%	$ 21.88	$ 22.06	0.19	10,981	$ 22.21	$ 21.68	$ 22.07	$ 23.20	$ 12.85	12,459,000	729.33	$ 272,602,920			$ 0.03	
optimum	phiik	-0.86%	21.88 ( 4:00 pm edt)	22.06	-0.19	10,360	22.21	21.68	22.07	23.20	12.85	12.46m	729.3	272.6m			0.03	
paidcontent	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
pc-quote	phiik	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	phiik	-0.86%	21.88	22.06	-0.19	10,981	22.21	21.68	22.07	23.20	12.85		735.67			0.00	0.03	
predictwallstreet	phiik	-0.86%	21.88		-0.19	10,981												
raymond-james	phiik	-0.86	21.88	22.06	-0.19	10,981	22.21	21.68	21.88	23.20	12.85		729.33				0.03	
renewable-energy-world	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
screamingmedia	phiik	-0.86%	$	open: 22.06	-0.19	831	$22.21	$21.68	$22.07	$23.20	$12.85		807.38	$346.43m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	-0.86%	last trade: 21.88		change: -0.190								p/e ratio: 735.67					
smartmoney	phiik	(-0.86%)	21.88	$22.06	-0.19	10,981	$22.21	$21.68	$22.07	$23.20	$12.85			275,000	0.00%	$0.05		
stocknod	phiik	-0.8609%	21.88 usd	22.06	-0.1900	10,981	22.21	21.68	22.07	23.20	12.85	12,458,992						
stockpickr	phiik	-0.86%	$21.88 -0.19 | -0.86%	22.06	-0.19	10.98k	22.21	21.68	22.07	23.20	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	-0.95%	21.86		-0.21													
streetinsider-com	phiik	0.86%	21.88	$22.06	-0.19	10,981	$22.21	$21.68	$22.07	$23.20	$12.85		729.33				$0.03	
thecramerreport	phiik		22.11	22.40	-0.51	10919	22.64	22.11										
thestree	phiik	-0.86%	$21.88	22.06	-0.19	10981	22.21	21.68	22.07	-23.2	12.85	1.5311608e7		2.75468313e8				
tickerspy	phiik	-0.86%	$21.88	22.06	-0.19	10,981	22.21	21.68	22.07	23.20	12.85		735.7	337.9m	0.00%	$0.00		
tmx-quotemedia	phiik	-0.86%	21.880	22.060	-0.190	10,981	22.210	21.680	22.070	23.200	12.850	15,311,608	735.70	335,017,983			0.03	
updown	phiik	-0.86%	$21.88	$22.06	-$0.19	10,150	$22.21	$21.68	$22.07	$23.20	$12.85		814.30	$338m				
wallstreetsurvivor	phiik	-0.86%	21.88	22.06	-0.19	10,981	22.21	21.68		23.20	12.85		735.70	$275m			0.46	
yahoo-finance	phiik	0.86%	21.88	22.06	0.19	10,981	22.21	21.68	22.07	23.20	12.85		729.33	335.00m			0.03	
ycharts-com	phiik	-0.95%	21.86		-0.21					23.20	12.85		728.67	334.68m	0.00%		0.03	
zacks	phiik	(-0.86%)	21.88		-0.19	vol.  10,981	22.21	21.68		23.20	12.85		55.17	337.94 m	0.00	0.00	.4	
advfn	rok	-3.35	80.79	83.81	-2.8	1796505	84.015	80.26										
barchart	rok	-3.35%	80.79	83.81	-2.80	1,796,505	84.02	80.26	83.59	97.78	47.70		21.35	$11.50 b	1.67%	$1.40	+3.92	
barrons	rok	3.35%	80.79	83.81	-2.80	1.797m	84.015	80.26				144.00 million		$12.65 billion	2.10%	$0.42		
bloomberg	rok	-3.350%	80.790	83.810	-2.800	1,796,505	84.015	80.260		98.19	48.35	144.308mil	20.610	11,658.620mil	1.733	0.425 regular cash	3.920	
boston-com	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
bostonmerchant	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
business-insider	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
chron	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
cio-com	rok	-3.35%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744	20.61	12b	1.9	1.7		
cnn-money	rok	-3.35%	80.79	83.81	-2.80	1,794,313	84.02	80.26	83.59				20.6	$11.7b	2.10%			
easystockalterts	rok	-3.34%	80.79	83.81	-2.80	1694962	84.02	80.26	83.59	98.19	48.35		20.61				3.92	
eresearch-fidelity-com	rok	-3.35%	80.7900	83.8100	-2.8000	1,796,505	84.0150	80.2600	83.5900	98.1900	48.3500	144,308,000	21.32	$12.06b	2.03%	$0.425000		
finance-abc7-com	rok	-3.350%	80.79 usd	83.81	-2.800	1,797,902	84.02	80.26	83.59	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-3.350%	80.79 usd	83.81	-2.800	1,797,902	84.02	80.26	83.59	98.19	48.35	144,307,744						
financial-content	rok	-3.350%	80.79 usd	83.81	-2.800	1,797,902	84.02	80.26	83.59	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-3.3%	$80.79	83.81	-2.80	1,797,902	84.01	80.26	83.59	98.19	48.35	144 mil	20.6	12 bil	2.1	1.70	3.92	
finviz	rok	-3.35%	80.79			1,797,902			83.59	-17.37%	69.39%	144.31m	20.66	11.66b		1.70	3.91	
fool	rok	-3.35%	$80.79	$83.81	-2.80	1,796,702	$84.01	$80.26	$83.59	$98.19	$48.35		21.40	$11.66b	2.40%	1.70		
foxbusiness	rok		$80.79		-2.80	1,797,902			$83.59									
google-finance	rok	(-3.35%)	80.79	83.81	-2.80	1.80m	84.01	80.26		98.19	48.35	142.35m	20.66	11.50b	2.10	0.43	3.91	
howthemarketworks	rok	-3.35%	80.79	83.81	-2.8	1,796,505	84.015	80.26	83.59									
hpcwire	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
insidestocks	rok	-3.35%	80.79	83.81	-2.80	1796505	84.02	80.26					price earnings ratio: 20.61					
investopedia	rok	-3.35 %	$80.79	83.81	-2.80				83.59									
investorguide	rok	-3.35%	80.79	83.81	-2.80		83.97	80.93		98.19	47.79		21.36	11.659b			3.913	
marketintellisearch	rok	-3.35 %	$80.79	$83.81	-2.80	1778.90k	$84.02	$80.26	$83.59			144.31m	21.38	12.06b	2.03 %		3.91	
marketwatch	rok	-3.35%	$80.79	open: 83.81	-2.80	2,789	$84.02	$80.26	$83.59	$98.19	$48.35		20.84	$12.65b	2.10%	0.43	3.88	
minyanville	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
msn-money	rok	-3.35%	80.79	83.81	-2.80	1.8 mil	84.02	80.26	83.59	98.19	48.35	144.31 mil	20.66	12.08 bil	2.03%	1.70	3.91	
nasdaq-com	rok	3.35%	$ 80.79		2.80	1,795,405	$ 84.015	$ 80.26	$ 83.59	$ 98.19	$ 48.35	144,300,000	20.61	$ 11,657,997,000	1.67 %	$1.400000	$ 3.92	
optimum	rok	-3.35%	80.79 ( 4:01 pm edt)	83.81	-2.80	1,694,962	84.02	80.26	83.59	98.19	48.35	144.31m	20.6	11.7b	1.73	1.40	3.92	
paidcontent	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
pc-quote	rok	-3.35%	80.79	83.81	-2.80	1,796,702	84.015	80.26	83.59	98.19	48.35	149,309,395	21.37852	12,062,706,000		0.425		
personal-wealth-biz	rok	-3.35%	80.79	83.81	-2.80	1,797,902	84.015	80.26	83.59	98.19	47.79		21.36		1.67	1.40	3.913	
predictwallstreet	rok	-3.35%	80.79		-2.80	1,796,505												
raymond-james	rok	-3.35	80.79	83.81	-2.80	1,796,505	84.02	80.26	80.79	98.19	48.35		20.30				3.98	
renewable-energy-world	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
screamingmedia	rok	-3.35%	$	open: 83.81	-2.80	2,789	$84.02	$80.26	$83.59	$98.19	$48.35		20.84	$12.65b	2.10%	0.43	3.88	
scroli	rok	-3.35%	rok 80.79	83.81	-2.80	1,611,164	84.01	80.26	83.59	98.19	48.35		20.66				3.91	
simple-stock-quotes	rok	-3.35%	last trade: 80.79		change: -2.800								p/e ratio: 21.36					
smartmoney	rok	(-3.35%)	80.79	$83.81	-2.80	1,796,505	$84.02	$80.26	$83.59	$98.19	$48.35			12,062,700	2.03%	$0.43		
stocknod	rok	-3.350%	80.79 usd	83.81	-2.800	1,796,505	84.02	80.26	83.59	98.19	48.35	144,307,744						
stockpickr	rok	-3.35%	$80.79 -2.80 | -3.35%	83.81	-2.80	1.80m	84.02	80.26	83.59	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	-3.31%	80.82		-2.77													
streetinsider-com	rok	3.35%	80.79	$83.81	-2.8	1,694,962	$84.02	$80.26	$83.59	$98.19	$48.35		20.61				$3.92	
thecramerreport	rok		83.70	84.98	-1.88	1251133	85.66	83.47										
thestree	rok	-3.35%	$80.79	83.81	-2.8	1796505	84.02	80.26	83.59	-98.19	48.35	1.44307744e8		1.2078558173e10				
tickerspy	rok	-3.35%	$80.79	83.81	-2.80	1,796,505	84.02	80.26	83.59	98.19	48.35		21.4	12.0b	2.03%	$0.42		
tmx-quotemedia	rok	-3.35%	80.790	83.810	-2.800	1,797,902	84.015	80.260	83.590	98.190	48.350	144,307,744	21.30	11,658,622,638	2.034	0.425 usd	3.92	
updown	rok	-3.35%	$80.79	$83.81	-$2.80	1,794,213	$84.02	$80.26	$83.59	$98.19	$48.35		20.96	$12.06b				
wallstreetsurvivor	rok	-3.35%	80.79	83.81	-2.80	1,796,505	84.02	80.26		98.19	48.35		21.30	$12b	2.00%	1.22 -	3.22	
yahoo-finance	rok	3.35%	80.79	83.81	2.80	1,796,505	84.01	80.26	83.59	98.19	48.35		20.65	11.66b	2.00%	1.70	3.91	
ycharts-com	rok	-3.31%	80.82		-2.77					98.19	48.35		20.62	11.50b	2.17%		3.92	
zacks	rok	(-3.35%)	80.79		-2.80	vol.  1,796,505	84.02	80.26		98.19	48.35		21.32	12.06 b	1.67	1.40	3.92	
advfn	dtsi	-3.92	38.24	39.93	-1.56	84171	39.93	38.155										
barchart	dtsi	-3.92%	38.24	39.93	-1.56	78,740	39.93	38.15	39.80	50.57	32.50		41.03	$663.08 m			+1.00	
barrons	dtsi	3.92%	38.24	39.93	-1.56	84,171	39.93	38.155				17.80 million		$727.01 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-3.920%	38.240	39.930	-1.560	84,171	39.930	38.155		50.57	32.50	17.401mil	39.833	665.430mil			0.960	
boston-com	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
business-insider	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
chron	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
cio-com	dtsi	-3.92%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411	40.68	665m				
cnn-money	dtsi	-3.92%	38.24	39.93	-1.56	84,171	39.93	38.16	39.80				45.5	$665.4m				
easystockalterts	dtsi	-3.91%	38.24	39.93	-1.56	84171	39.93	38.16	39.80	50.57	32.50		40.68				0.94	
eresearch-fidelity-com	dtsi	-3.92%	38.2400	39.9300	-1.5600	84,171	39.9300	38.1550	39.8000	50.5700	32.5000	17,401,000	42.34	$692.56m				
finance-abc7-com	dtsi	-0.5753%	38.02 usd	38.25	-0.2200	20,696	38.28	38.02	38.24	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-0.5753%	38.02 usd	38.25	-0.2200	20,696	38.28	38.02	38.24	50.57	32.50	17,401,411						
financial-content	dtsi	-0.5753%	38.02 usd	38.25	-0.2200	20,696	38.28	38.02	38.24	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-0.6%	$38.02	38.25	-0.22	20,696	38.28	38.02	38.24	50.57	32.50	17 mil	38.0	662 mil	0.0	0.00	1.00	
finviz	dtsi	0.10%	38.28			20,396			38.24	-24.30%	17.78%	17.40m	40.68	665.38m			0.94	
fool	dtsi	0%	$38.24	$0.00	0.00	0	$39.93	$38.15	$38.24	$50.57	$32.50		39.80	$665.43m				
foxbusiness	dtsi		$38.24		-1.56	84,171			$39.80									
google-finance	dtsi	(-3.92%)	38.24	39.93	-1.56	84,171.00	39.93	38.15		50.57	32.50	17.40m	40.54	665.43m			0.94	
howthemarketworks	dtsi	-3.92%	38.24	39.93	-1.56	83,067	39.93	38.155	39.8									
hpcwire	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
insidestocks	dtsi	-3.92%	38.24	39.93	-1.56	78700	39.93	38.15					price earnings ratio: 37.49					
investopedia	dtsi	-3.92 %	$38.24	39.93	-1.56				39.80									
investorguide	dtsi	-3.92%	38.24	39.93	-1.56		39.93	38.155		50.57	31.03		39.56	657.9m			1.006	
marketintellisearch	dtsi	-3.92 %	$38.24	$39.93	-1.56	88.20k	$39.93	$38.16	$39.80			17.40m	42.34	0.69b	0.0 %		0.94	
marketwatch	dtsi	-3.92%	$38.24	open: 39.93	-1.56	2,231	$39.93	$38.16	$39.80	$50.57	$32.50		40.73	$727.01m			0.94	
minyanville	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
msn-money	dtsi	-3.92%	38.24	39.93	-1.56	84,171	39.93	38.16	39.80	50.57	32.50	17.40 mil	40.68	692.58 mil			1.01	
nasdaq-com	dtsi	3.92%	$ 38.24	$ 39.93	1.56	84,171	$ 39.93	$ 38.155	$ 39.80	$ 50.57	$ 32.50	17,401,000	38.24	$ 665,414,240			$ 1	
optimum	dtsi	-3.92%	38.24 ( 4:30 pm edt)	39.93	-1.56	84,171	39.93	38.16	39.80	50.57	32.50	17.40m	40.7	665.4m			0.94	
paidcontent	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
pc-quote	dtsi	-3.92%	38.24	39.93	-1.56	84,171	39.93	38.155	39.8	50.57	32.50	18,110,873	42.34043	692,560,000				
personal-wealth-biz	dtsi	-3.92%	38.24	39.93	-1.56	84,171	39.93	38.155	39.80	50.57	31.03		39.56			0.00	1.006	
predictwallstreet	dtsi	-3.92%	38.24		-1.56	84,171												
raymond-james	dtsi	-3.92	38.24	39.93	-1.56	84,171	39.93	38.16	38.24	50.57	32.50		39.02				0.98	
renewable-energy-world	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
screamingmedia	dtsi	-3.92%	$	open: 39.93	-1.56	2,231	$39.93	$38.16	$39.80	$50.57	$32.50		40.73	$727.01m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-3.92%	last trade: 38.24		change: -1.560								p/e ratio: 39.56					
smartmoney	dtsi	(-3.92%)	38.24	$39.93	-1.56	84,171	$39.93	$38.16	$39.80	$50.57	$32.50			692,600	0.00%	$0.00		
stocknod	dtsi	-3.920%	38.24 usd	39.93	-1.560	84,171	39.93	38.16	39.80	50.57	32.50	17,401,411						
stockpickr	dtsi	-3.92%	$38.24 -1.56 | -3.92%	39.93	-1.56	84.17k	39.93	38.16	39.80	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-3.87%	38.26		-1.54													
streetinsider-com	dtsi	3.92%	38.24	$39.93	-1.56	84,171	$39.93	$38.16	$39.80	$50.57	$32.50		40.68				$0.94	
thecramerreport	dtsi		39.80	40.27	-1.04	67208	40.80	39.76										
thestree	dtsi	-3.92%	$38.24	39.93	-1.56	84171	39.93	38.16	39.8	-50.57	32.5	1.7401411e7		6.92576158e8				
tickerspy	dtsi	-3.92%	$38.24	39.93	-1.56	84,171	39.93	38.16	39.80	50.57	32.50		42.3	692.0m	0.00%	$0.00		
tmx-quotemedia	dtsi	-3.92%	38.240	39.930	-1.560	84,171	39.930	38.155	39.800	50.570	32.500	17,401,411	39.80	665,429,957			1.00	
updown	dtsi	-3.92%	$38.24	$39.93	-$1.56	81,940	$39.93	$38.16	$39.80	$50.57	$32.50		37.72	$693m				
wallstreetsurvivor	dtsi	-3.92%	38.24	39.93	-1.56	83,067	39.93	38.16		50.57	32.50		39.80	$693m			0.90	
yahoo-finance	dtsi	3.92%	38.24	39.93	1.56	84,171	39.93	38.15	39.80	50.57	32.50		38.01	657.88m			1.01	
ycharts-com	dtsi	-3.87%	38.26		-1.54					50.57	32.50		37.88	663.43m	0.00%		1.01	
zacks	dtsi	(-3.92%)	38.24		-1.56	vol.  84,171	39.93	38.16		50.57	32.50		41.03	692.56 m	0.00	0.00	.97	
advfn	pgi	-2.57	7.96	8.17	-0.21	93575	8.24	7.89										
barchart	pgi	-2.57%	7.96	8.17	-0.21	93,575	8.24	7.89	8.17	8.83	4.87		16.85	$416.15 m			+0.01	
barrons	pgi	2.57%	7.96	8.17	-0.21	91,086	8.24	7.89				58.36 million		$431.54 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-2.570%	7.960	8.170	-0.210	93,575	8.240	7.890		8.83	4.87	52.244mil	18.512	415.864mil			0.430	
boston-com	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
bostonmerchant	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
business-insider	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
chron	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
cio-com	pgi	-2.57%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232	113.71	416m				
cnn-money	pgi	-2.57%today&rsquo;s change	7.96data as of 4:04pm et	8.17	-0.21	91,086	8.24	7.89	8.17				113.7	$415.9m				
easystockalterts	pgi	-2.57%	7.96	8.17	-0.21	93575	8.24	7.89	8.17	8.83	4.87		113.71				0.07	
eresearch-fidelity-com	pgi	-2.57%	7.9600	8.1700	-0.2100	93,575	8.2400	7.8900	8.1700	8.8300	4.8700	52,244,000	58.36	$426.83m				
finance-abc7-com	pgi	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.830	4.870	52,244,232						
finance-abc7chicago-com	pgi	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.830	4.870	52,244,232						
financial-content	pgi	0.00%	7.960 usd		+0.00	0	7.960	7.960	7.960	8.830	4.870	52,244,232						
finapps-forbes-com	pgi	0.0%	$7.96	0.00	0.00		0.00	0.00	7.96	8.83	4.87	52 mil		416 mil	0.0	0.00	0.00	
finviz	pgi	0.00%	7.96			0			7.96	-9.85%	63.45%	52.24m	61.23	415.83m			0.13	
fool	pgi	0%	$7.96	$0.00	0.00	93,575	$8.24	$7.89	$7.96	$8.83	$4.87		0.00	$415.86m				
foxbusiness	pgi		$7.96		-0.21	93,575			$8.17									
google-finance	pgi	(-2.57%)	7.96	8.17	-0.21	93,575.00	8.24	7.89		8.83	4.87	52.24m	62.77	415.86m			0.13	
howthemarketworks	pgi	-2.57%	7.96	8.17	-0.21	91,086	8.24	7.89	8.17									
hpcwire	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
insidestocks	pgi	-2.57%	7.96	8.17	-0.21	91086	8.24	7.89					price earnings ratio: 13.27					
investopedia	pgi	-2.57 %	$7.96	8.17	-0.21				8.17									
investorguide	pgi	-2.45%	7.97	8.17	-0.20		8.23	8.15		8.78	4.87		1634.00	416.4m			0.005	
marketintellisearch	pgi	-2.57 %	$7.96	$8.17	-0.21	71.00k	$8.24	$7.89	$8.17			52.24m	62.85	0.43b	0.0 %		0.13	
marketwatch	pgi	-2.57%	$7.96	open: 8.17	-0.21	5,789	$8.24	$7.89	$8.17	$8.83	$4.87		39.41	$431.54m			0.20	
minyanville	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
msn-money	pgi	-2.57%	7.96	8.17	-0.21	93,575	8.24	7.89	8.17	8.83	4.87	52.24 mil	61.23	413.77 mil			0.01	
nasdaq-com	pgi	2.57%	$ 7.96		0.21	93,575	$ 8.24	$ 7.89	$ 8.17	$ 8.83	$ 4.87	52,244,000	796	$ 415,862,240			$ 0.01	
optimum	pgi	-2.57%	7.96 ( 4:15 pm edt)	8.17	-0.21	93,575	8.24	7.89	8.17	8.83	4.87	52.24m	113.7	415.9m			0.07	
paidcontent	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
pc-quote	pgi	-2.57%	7.96	8.17	-0.21	93,575	8.24	7.89	8.17	8.83	4.87	53,622,299	62.84615	426,834,000				
personal-wealth-biz	pgi	-2.57%	7.96	8.17	-0.21	93,575	8.24	7.89	8.17	8.78	4.87		1634.00			0.00	0.005	
predictwallstreet	pgi	-2.57%	7.96		-0.21	93,575												
raymond-james	pgi	-2.57	7.96	8.17	-0.21	93,575	8.24	7.89	7.96	8.83	4.87		56.86				0.14	
renewable-energy-world	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
screamingmedia	pgi	-2.57%	$	open: 8.17	-0.21	5,789	$8.24	$7.89	$8.17	$8.83	$4.87		39.41	$431.54m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-2.57%	last trade: 7.96		change: -0.210								p/e ratio: 1634.0					
smartmoney	pgi	(-2.57%)	7.96	$8.17	-0.21	93,575	$8.24	$7.89	$8.17	$8.83	$4.87			426,800	0.00%	$0.00		
stocknod	pgi	-2.570%	7.960 usd	8.170	-0.2100	93,575	8.240	7.890	8.170	8.560	4.870	52,244,232						
stockpickr	pgi	-2.57%	$7.96 -0.21 | -2.57%	8.17	-0.21	93.58k	8.24	7.89	8.17	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-2.57%	7.96		-0.21													
streetinsider-com	pgi	2.57%	7.96	$8.17	-0.21	93,575	$8.24	$7.89	$8.17	$8.83	$4.87		113.71				$0.07	
thecramerreport	pgi		7.92	7.97	-0.07	85094	8.08	7.83										
thestree	pgi	-2.57%	$7.96	8.17	-0.21	93575	8.24	7.89	8.17	-8.83	4.87	5.2244232e7		4.13774317e8				
tickerspy	pgi	-2.57%	$7.96	8.17	-0.21	93,575	8.24	7.89	8.17	8.83	4.87		62.8	426.7m	0.00%	$0.00		
tmx-quotemedia	pgi	-2.57%	7.960	8.170	-0.210	93,575	8.240	7.890	8.170	8.830	4.870	52,244,232		415,864,087				
updown	pgi	-2.57%	$7.96	$8.17	-$0.21	87,786	$8.24	$7.89	$8.17	$8.83	$4.87		2,866.67	$427m				
wallstreetsurvivor	pgi	-2.57%	7.96	8.17	-0.21	91,086	8.24	7.89		8.83	4.87			$427m			0.08	
yahoo-finance	pgi	2.57%	7.96	8.17	0.21	93,575	8.24	7.89	8.17	8.83	4.87		1,592.00	415.86m			0.01	
ycharts-com	pgi	-2.57%	7.96		-0.21					8.83	4.87		796.00	416.15m	0.00%		0.01	
zacks	pgi	(-2.57%)	7.96		-0.21	vol.  93,575	8.24	7.89		8.83	4.87		17.38	426.83 m	0.00	0.00	.47	
advfn	ipxl	-0.33	21.22	21.35	-0.07	475805	21.5	21.11										
barchart	ipxl	-0.33%	21.22	21.35	-0.07	475,805	21.50	21.11	21.29	28.75	14.70		19.10	$1.38 b			+2.03	
barrons	ipxl	0.33%	21.22	21.35	-0.07	475,805	21.50	21.11				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-0.329%	21.220	21.350	-0.070	475,805	21.500	21.110		28.75	14.70	65.282mil	18.452	1,385.276mil			1.150	
boston-com	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
business-insider	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
chron	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
cio-com	ipxl	-0.33%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606	10.56	1b				
cnn-money	ipxl	-0.33%	21.22	21.35	-0.07	475,805	21.50	21.11	21.29				10.6	$1.4b				
easystockalterts	ipxl	-0.33%	21.22	21.35	-0.07	475805	21.50	21.11	21.29	28.75	14.70		10.56				2.01	
eresearch-fidelity-com	ipxl	-0.33%	21.2200	21.3500	-0.0700	475,805	21.5000	21.1100	21.2900	28.7500	14.7000	65,282,000	10.49	$1.39b				
finance-abc7-com	ipxl	0.00%	21.22 usd	21.27	+0.00	62,758	21.27	21.11	21.22	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	0.00%	21.22 usd	21.27	+0.00	62,758	21.27	21.11	21.22	28.75	14.70	65,281,606						
financial-content	ipxl	0.00%	21.22 usd	21.27	+0.00	62,758	21.27	21.11	21.22	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	0.0%	$21.22	21.27	0.00	62,758	21.27	21.11	21.22	28.75	14.70	65 mil	10.4	1 bil	0.0	0.00	2.03	
finviz	ipxl	-0.38%	21.14			61,476			21.22	-26.47%	43.81%	65.28m	10.50	1.39b			2.02	
fool	ipxl	-0.05%	$21.21	$21.27	-0.01	61,958	$21.27	$21.11	$21.22	$28.75	$14.70		10.60	$1.38b				
foxbusiness	ipxl		$21.22		-0.07	475,805			$21.29									
google-finance	ipxl	(-0.33%)	21.22	21.35	-0.07	475,805.00	21.50	21.11		28.75	14.70	65.28m	10.51	1.39b			2.02	
howthemarketworks	ipxl	-0.329%	21.22	21.35	-0.07	472,583	21.5	21.11	21.29									
hpcwire	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
insidestocks	ipxl	-0.33%	21.22	21.35	-0.07	475805	21.50	21.11					price earnings ratio: 18.29					
investopedia	ipxl	-0.33 %	$21.22	21.35	-0.07				21.29									
investorguide	ipxl	-0.33%	21.22	21.255	-0.07		21.50	21.17		28.75	14.70		10.62	1.353b			2.004	
marketintellisearch	ipxl	-0.33 %	$21.22	$21.25	-0.07	462.50k	$21.50	$21.11	$21.29			65.28m	10.54	1.39b	0.0 %		2.02	
marketwatch	ipxl	-0.33%	$21.22	open: 21.35	-0.07	10,353	$21.50	$21.11	$21.29	$28.75	$14.70		10.71	$1.39b			1.98	
minyanville	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
msn-money	ipxl	-0.33%	21.22	21.35	-0.07	475,805	21.50	21.11	21.29	28.75	14.70	65.28 mil	10.77	1.36 bil			2.02	
nasdaq-com	ipxl	0.33%	$ 21.22	$ 21.35	0.07	475,211	$ 21.50	$ 21.11	$ 21.29	$ 28.75	$ 14.70	65,282,000	10.45	$ 1,385,284,040			$ 2.03	
optimum	ipxl	-0.33%	21.22 ( 4:30 pm edt)	21.35	-0.07	475,805	21.50	21.11	21.29	28.75	14.70	65.28m	10.6	1.4b			2.01	
paidcontent	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
pc-quote	ipxl	-0.33%	21.22	21.35	-0.07	475,805	21.5	21.11	21.29	28.75	14.70	65,497,352	10.80711	1,389,854,000				
personal-wealth-biz	ipxl	-0.33%	21.22	21.255	-0.07	475,805	21.50	21.11	21.29	28.75	14.70		10.62			0.00	2.004	
predictwallstreet	ipxl	-0.33%	21.29		-0.07	475,805												
raymond-james	ipxl	-0.33	21.22	21.35	-0.07	475,805	21.50	21.11	21.22	28.75	14.70		9.96				2.13	
renewable-energy-world	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
screamingmedia	ipxl	-0.33%	$	open: 21.35	-0.07	10,353	$21.50	$21.11	$21.29	$28.75	$14.70		10.71	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-0.33%	last trade: 21.22		change: -0.070								p/e ratio: 10.62					
smartmoney	ipxl	(-0.33%)	21.22	$21.35	-0.07	475,805	$21.50	$21.11	$21.29	$28.75	$14.70			1,389,800	0.00%	$0.00		
stocknod	ipxl	-0.3288%	21.22 usd	21.35	-0.0700	475,805	21.50	21.11	21.29	28.75	14.70	65,281,606						
stockpickr	ipxl	-0.33%	$21.22 -0.07 | -0.33%	21.35	-0.07	475.81k	21.50	21.11	21.29	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	-0.28%	21.23		-0.06													
streetinsider-com	ipxl	0.33%	21.22	$21.35	-0.07	475,805	$21.50	$21.11	$21.29	$28.75	$14.70		10.56				$2.01	
thecramerreport	ipxl		20.82	20.60	+0.18	291486	21.03	20.50										
thestree	ipxl	-0.33%	$21.22	21.35	-0.07	475805	21.5	21.11	21.29	-28.75	14.7	6.5281606e7		1.359163037e9				
tickerspy	ipxl	-0.33%	$21.22	21.35	-0.07	475,805	21.50	21.11	21.29	28.75	14.70		10.8	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	-0.33%	21.220	21.350	-0.070	475,805	21.500	21.110	21.290	28.750	14.700	65,281,606	10.60	1,385,275,679			2.01	
updown	ipxl	-0.33%	$21.22	$21.35	-$0.07	465,452	$21.50	$21.11	$21.29	$28.75	$14.70		10.04	$1.39b				
wallstreetsurvivor	ipxl	-0.33%	21.22	21.35	-0.07	472,583	21.50	21.11		28.75	14.70		10.60	$1b			3.82	
yahoo-finance	ipxl	0.33%	21.22	21.25	0.07	475,805	21.50	21.11	21.29	28.75	14.70		10.59	1.35b			2.00	
ycharts-com	ipxl	-0.28%	21.23		-0.06					28.75	14.70		10.46	1.38b	0.00%		2.03	
zacks	ipxl	(-0.33%)	21.22		-0.07	vol.  475,805	21.50	21.11		28.75	14.70		19.53	1.39 b	0.00	0.00	1.09	
advfn	tisi	-1.42	23.65	24.08	-0.34	29135	24.12	23.36										
barchart	tisi	-1.42%	23.65	24.08	-0.34	32,343	24.12	23.36	23.99	28.71	13.00		23.00	$462.59 m			+0.80	
barrons	tisi	1.42%	23.65	24.08	-0.34	29,135	24.12	23.36				19.51 million		$487.16 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	-1.417%	23.650	24.080	-0.340	29,135	24.120	23.360		28.71	13.00	19.557mil	23.186	462.529mil		0.005 rights redemption	1.020	
boston-com	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
bostonmerchant	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
business-insider	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
chron	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
cio-com	tisi	-1.42%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669	21.70	460m				
cnn-money	tisi	-1.42%	23.65	24.08	-0.34	29,135	24.12	23.36	23.99				21.7	$460.4m				
easystockalterts	tisi	-1.41%	23.65	24.08	-0.34	29135	24.12	23.36	23.99	28.71	13.00		21.70				1.09	
eresearch-fidelity-com	tisi	-1.42%	23.6500	24.0800	-0.3400	29,135	24.1200	23.3600	23.9900	28.7100	13.0000	19,557,000	22.01	$469.17m				
finance-abc7-com	tisi	-0.0846%	23.63 usd	23.70	-0.0200	17,625	23.70	23.63	23.65	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	-0.0846%	23.63 usd	23.70	-0.0200	17,625	23.70	23.63	23.65	28.71	13.00	19,467,669						
financial-content	tisi	-0.0846%	23.63 usd	23.70	-0.0200	17,625	23.70	23.63	23.65	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	-0.1%	$23.63	23.70	-0.02	17,625	23.70	23.63	23.65	28.71	13.00	20 mil	21.7	462 mil	0.0	0.00	1.09	
finviz	tisi	0.21%	23.70			17,525			23.65	-17.45%	82.31%	19.56m	21.90	462.59m			1.08	
fool	tisi	-0.08%	$23.63	$23.70	-0.02	17,625	$23.70	$23.63	$23.65	$28.71	$13.00		22.00	$460.02m				
foxbusiness	tisi		$23.65		-0.34	29,135			$23.99									
google-finance	tisi	(-1.42%)	23.65	24.08	-0.34	29,135.00	24.12	23.36		28.71	13.00	19.56m	21.97	462.53m			1.08	
howthemarketworks	tisi	-1.417%	23.65	24.08	-0.34	28,011	24.12	23.36	23.99									
hpcwire	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
insidestocks	tisi	-1.42%	23.65	24.08	-0.34	29100	24.12	23.36					price earnings ratio: 23.19					
investopedia	tisi	-1.42 %	$23.65	24.08	-0.34				23.99									
investorguide	tisi	-1.42%	23.65		-0.34		24.12	23.36		28.71	12.64		22.23	460.4m			1.079	
marketintellisearch	tisi	-1.42 %	$23.65	$23.87	-0.34	32.90k	$24.12	$23.36	$23.99			19.56m	22.21	0.47b	0.0 %		1.08	
marketwatch	tisi	-1.42%	$23.65	open: 24.08	-0.34	1,212	$24.12	$23.36	$23.99	$28.71	$13.00		22.47	$487.17m			1.05	
minyanville	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
msn-money	tisi	-1.42%	23.65	24.08	-0.34	29,135	24.12	23.36	23.99	28.71	13.00	19.56 mil	21.90	458.81 mil			1.08	
nasdaq-com	tisi	1.42%	$ 23.65	$ 23.87	0.34	29,135	$ 24.12	$ 23.36	$ 23.99	$ 28.71	$ 13	19,468,000	21.7	$ 460,418,200			$ 1.09	
optimum	tisi	-1.42%	23.65 ( 4:30 pm edt)	24.08	-0.34	29,135	24.12	23.36	23.99	28.71	13.00	19.47m	21.7	460.4m			1.09	
paidcontent	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
pc-quote	tisi	-1.42%	23.65	24.08	-0.34	29,135	24.12	23.36	23.99	28.71	13.00	19,838,156	22.21296	469,172,000				
personal-wealth-biz	tisi	-1.42%	23.65	23.87	-0.34	29,135	24.12	23.36	23.99	28.71	12.64		22.23			0.00	1.079	
predictwallstreet	tisi	-1.42%	23.65		-0.34	29,135												
raymond-james	tisi	-1.42	23.65	24.08	-0.34	29,135	24.12	23.36	23.65	28.71	13.00		21.12				1.12	
renewable-energy-world	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
screamingmedia	tisi	-1.42%	$	open: 24.08	-0.34	1,212	$24.12	$23.36	$23.99	$28.71	$13.00		22.47	$487.17m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	-1.42%	last trade: 23.65		change: -0.340								p/e ratio: 22.23					
smartmoney	tisi	(-1.42%)	23.65	$24.08	-0.34	29,135	$24.12	$23.36	$23.99	$28.71	$13.00			467,000	0.00%	$0.00		
stocknod	tisi	-1.417%	23.65 usd	24.08	-0.3400	29,135	24.12	23.36	23.99	28.71	13.00	19,467,669						
stockpickr	tisi	-1.42%	$23.65 -0.34 | -1.42%	24.08	-0.34	29.14k	24.12	23.36	23.99	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	-1.42%	23.65		-0.34													
streetinsider-com	tisi	1.42%	23.65	$24.08	-0.34	29,135	$24.12	$23.36	$23.99	$28.71	$13.00		21.70				$1.09	
thecramerreport	tisi		23.46	23.31	+0.09	56354	23.98	22.95										
thestree	tisi	-1.42%	$23.65	24.08	-0.34	29135	24.12	23.36	23.99	-28.71	13.0	1.9467669e7		4.56711515e8				
tickerspy	tisi	-1.42%	$23.65	24.08	-0.34	29,135	24.12	23.36	23.99	28.71	13.00		22.2	467.0m	0.00%	$0.00		
tmx-quotemedia	tisi	-1.42%	23.650	24.080	-0.340	29,135	24.120	23.360	23.990	28.710	13.000	19,467,669	22.00	460,410,372			1.09	
updown	tisi	-1.42%	$23.65	$24.08	-$0.34	27,923	$24.12	$23.36	$23.99	$28.71	$13.00		21.28	$467m				
wallstreetsurvivor	tisi	-1.42%	23.65	24.08	-0.34	28,011	24.12	23.36		28.71	13.88		22.00	$467m			0.63	
yahoo-finance	tisi	1.42%	23.65	23.87	0.34	29,135	24.12	23.36	23.99	28.71	13.00		21.92	460.39m			1.08	
ycharts-com	tisi	-1.42%	23.65		-0.34					28.71	13.00		21.70	457.15m	0.00%		1.09	
zacks	tisi	(-1.42%)	23.65		-0.34	vol.  29,135	24.12	23.36		28.71	13.00		23.52	469.17 m	0.00	0.00	1.02	
advfn	rnr	-0.40	70.21	70.46	-0.28	340432	70.8	69.99										
barchart	rnr	-0.40%	70.21	70.46	-0.28	340,432	70.80	69.99	70.49	73.66	54.41		24.43	$3.71 b	1.48%	$1.04	+4.90	
barrons	rnr	0.40%	70.21	70.46	-0.28	338,759	70.80	69.99				55.64 million		$3.69 billion	1.48%	$0.26		
bloomberg	rnr	-0.397%	70.210	70.460	-0.280	340,432	70.800	69.990		73.93	55.06	51.744mil	23.720	3,632.965mil	1.454	0.260 regular cash	2.960	
boston-com	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
bostonmerchant	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
business-insider	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
chron	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
cio-com	rnr	-0.40%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-0.40%	70.21	70.46	-0.28	340,432	70.80	69.99	70.49					$3.9b	1.48%			
easystockalterts	rnr	-0.40%	70.21	70.46	-0.28	340432	70.80	69.99	70.49	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	-0.40%	70.2100	70.4600	-0.2800	340,432	70.8000	69.9900	70.4900	73.9300	55.0550	51,744,000	17.76	$3.65b	1.48%	$0.260000		
finance-abc7-com	rnr	0.00%	70.21 usd		+0.00	0	70.21	70.21	70.21	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	0.00%	70.21 usd		+0.00	0	70.21	70.21	70.21	73.93	55.05	54,877,500						
financial-content	rnr	0.00%	70.21 usd		+0.00	0	70.21	70.21	70.21	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	0.0%	$70.21	0.00	0.00		0.00	0.00	70.21	73.93	55.05	52 mil	14.3	4 bil	1.5	1.04	4.90	
finviz	rnr	0.00%	70.21			0			70.21	-4.68%	29.57%	54.88m	17.64	3.85b		1.04	3.98	
fool	rnr	0%	$70.21	$0.00	0.00	0	$70.80	$69.99	$70.21	$73.93	$55.06		14.30	$3.63b	1.80%	1.04		
foxbusiness	rnr		$70.21		-0.28	340,432			$70.49									
google-finance	rnr	(-0.40%)	70.21	70.46	-0.28	340,432.00	70.80	69.99		73.93	55.06	51.74m	17.64	3.63b	1.48	0.26	3.98	
howthemarketworks	rnr	-0.397%	70.21	70.46	-0.28	338,759	70.8	69.99	70.49									
hpcwire	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
insidestocks	rnr	-0.40%	70.21	70.46	-0.28	338759	70.80	69.99					price earnings ratio: 24.46					
investopedia	rnr	-0.40 %	$70.21	70.46	-0.28				70.49									
investorguide	rnr	-0.40%	70.21	70.46	-0.28		70.80	70.13		73.93	55.06		13.44	3.633b			5.245	
marketintellisearch	rnr	-0.4 %	$70.21	$70.46	-0.28	331.30k	$70.80	$69.99	$70.49			54.88m	17.71	3.87b	1.48 %		3.98	
marketwatch	rnr	-0.40%	$70.21	open: 70.46	-0.28	6,941	$70.80	$69.99	$70.49	$73.93	$55.06		13.11	$3.69b	1.48%	0.26	5.36	
minyanville	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
msn-money	rnr	-0.40%	70.21	70.46	-0.28	340,432	70.80	69.99	70.49	73.93	55.06	61.74 mil	17.64	3.87 bil	1.48%	1.04	4.89	
nasdaq-com	rnr	0.4%	$ 70.21		0.28	326,939	$ 70.80	$ 69.99	$ 70.49	$ 73.93	$ 55.055	51,744,000	14.33	$ 3,632,946,240	1.48 %	$1.040000	$ 4.90	
optimum	rnr	-0.40%	70.21 ( 4:15 pm edt)	70.46	-0.28	340,432	70.80	69.99	70.49	73.93	55.05	54.88m		3.9b	1.48	1.04		
paidcontent	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
pc-quote	rnr	-0.40%	70.21	70.46	-0.28	340,432	70.8	69.99	70.49	73.93	55.06	51,944,334	17.71106	3,647,012,000		0.26		
personal-wealth-biz	rnr	-0.40%	70.21	70.46	-0.28	340,432	70.80	69.99	70.49	73.93	55.06		13.44		1.45	1.02	5.245	
predictwallstreet	rnr	-0.40%	70.21		-0.28	340,432												
raymond-james	rnr	-0.40	70.21	70.46	-0.28	340,432	70.80	69.99	70.21	73.93	55.06		17.38				4.04	
renewable-energy-world	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
screamingmedia	rnr	-0.40%	$	open: 70.46	-0.28	6,941	$70.80	$69.99	$70.49	$73.93	$55.06		13.11	$3.69b	1.48%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-0.40%	last trade: 70.21		change: -0.280								p/e ratio: 13.44					
smartmoney	rnr	(-0.40%)	70.21	$70.46	-0.28	340,432	$70.80	$69.99	$70.49	$73.93	$55.06			3,647,500	1.48%	$0.26		
stocknod	rnr	-0.3972%	70.21 usd	70.46	-0.2800	340,432	70.80	69.99	70.49	73.93	55.05	54,877,500						
stockpickr	rnr	-0.40%	$70.21 -0.28 | -0.40%	70.46	-0.28	340.43k	70.80	69.99	70.49	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	-0.48%	70.15		-0.34													
streetinsider-com	rnr	0.4%	70.21	$70.46	-0.28	340,432	$70.80	$69.99	$70.49	$73.93	$55.06						$0.00	
thecramerreport	rnr		70.11	69.48	+0.39	362511	70.63	69.40										
thestree	rnr	-0.4%	$70.21	70.46	-0.28	340432	70.8	69.99	70.49	-73.93	55.06	5.1744269e7		3.6277907e9				
tickerspy	rnr	-0.40%	$70.21	70.46	-0.28	340,432	70.80	69.99	70.49	73.93	55.05		17.7	3.6b	1.48%	$0.26		
tmx-quotemedia	rnr	-0.40%	70.210	70.460	-0.280	340,432	70.800	69.990	70.490	73.930	55.055	51,744,269	14.30	3,632,965,126	1.481	0.260 usd	4.94	
updown	rnr	-0.40%	$70.21	$70.46	-$0.28	337,459	$70.80	$69.99	$70.49	$73.93	$55.06		13.01	$3.64b				
wallstreetsurvivor	rnr	-0.40%	70.21	70.46	-0.28	338,759	70.80	69.99										
yahoo-finance	rnr	0.40%	70.21	70.46	0.28	340,432	70.80	69.99	70.49	73.93	55.06		13.39	3.63b	1.50%	1.04	5.25	
ycharts-com	rnr	-0.48%	70.15		-0.34					73.93	55.06		14.35	3.71b	1.51%		4.89	
zacks	rnr	(-0.40%)	70.21		-0.28	vol.  340,432	70.80	69.99		73.93	55.06		24.56	3.65 b	1.48	1.04	2.87	
advfn	pfe	-0.40	19.91	19.98	-0.08	34396525	20.01	19.8										
barchart	pfe	-0.40%	19.91	19.98	-0.08	29,106,926	20.01	19.80	19.99	21.45	13.81		8.97	$159.10 b	4%	$0.80	+1.06	
barrons	pfe	0.40%	19.91	19.98	-0.08	34.314m	20.01	19.80				8.07 billion		$159.29 billion	4.02%	$0.2		
bloomberg	pfe	-0.400%	19.910	19.980	-0.080	34,398,625	20.010	19.800		21.45	14.39	7,901.130mil	8.928	157,311.500mil	3.806	0.200 regular cash	2.230	
boston-com	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
chron	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.40%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426	18.78	157b	4	0.8		
cnn-money	pfe	-0.40%	19.91	19.98	-0.08	34,398,625	20.01	19.80	19.99				18.8	$157.3b	4.02%			
easystockalterts	pfe	-0.40%	19.91	19.98	-0.08	31890385	20.01	19.80	19.99	21.45	14.39		18.78				1.06	
eresearch-fidelity-com	pfe	-0.40%	19.9100	19.9800	-0.0800	34,396,525	20.0100	19.8000	19.9900	21.4500	14.3900	7,901,130,000	18.86	$157.94b	4.00%	$0.200000		
finance-abc7-com	pfe	-0.4002%	19.91 usd	19.98	-0.0800	35,217,308	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.4002%	19.91 usd	19.98	-0.0800	35,217,308	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.4002%	19.91 usd	19.98	-0.0800	35,217,308	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.4%	$19.91	19.98	-0.08	35,217,308	20.01	19.80	19.99	21.45	14.39	7.9 bil	18.8	157 bil	4.0	0.80	1.06	
finviz	pfe	-0.40%	19.91			35,217,308			19.99	-7.18%	44.20%	7.90b	18.96	157.31b		0.80	1.05	
fool	pfe	-0.40%	$19.91	$19.98	-0.08	34,396,525	$20.01	$19.80	$19.99	$21.45	$14.39		18.90	$157.31b	3.90%	0.80		
foxbusiness	pfe		$19.91		-0.08	34,399,875			$19.99									
google-finance	pfe	(-0.40%)	19.91	19.98	-0.08	34.40m	20.01	19.80		21.45	14.39	7.90b	18.97	157.31b	4.02	0.20	1.05	
howthemarketworks	pfe	-0.4%	19.91	19.98	-0.08	32,816,928	20.01	19.8	19.99									
hpcwire	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
insidestocks	pfe	-0.75%	19.84	19.98	-0.15	26648904	20.01	19.80					price earnings ratio: 8.90					
investopedia	pfe	-0.40 %	$19.91	19.98	-0.08				19.99									
investorguide	pfe	-0.45%	19.90	19.98	-0.09		20.00	19.86		21.28	14.00		18.97	157.2b			1.054	
marketintellisearch	pfe	-0.4 %	$19.91	$20.06	-0.08	34113.80k	$20.01	$19.80	$19.99			7901.13m	19.04	157.94b	4.0 %		1.05	
marketwatch	pfe	-0.40%	$19.93	open: 19.98	-0.08	152,739	$20.01	$19.80	$19.99	$21.45	$14.39		18.92	$159.29b	4.02%	0.20	1.05	
minyanville	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.40%	19.91	19.98	-0.08	34.4 mil	20.01	19.80	19.99	21.45	14.39	7.90 bil	18.78	158.02 bil	4.00%	0.80	1.05	
nasdaq-com	pfe	0.55%	$ 19.88		0.11	32,454,758	$ 20.01	$ 19.80	$ 19.99	$ 21.45	$ 14.39	7,901,130,000	18.75	$ 157,074,464,400	4 %	$0.800000	$ 1.06	
optimum	pfe	-0.75%	19.84 ( 3:55 pm edt)	19.98	-0.15	30,596,701	20.01	19.80	19.99	21.45	14.39	7.90b	18.7	156.8b	4.03	0.80	1.06	
paidcontent	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
pc-quote	pfe	-0.40%	19.91	19.98	-0.08	34,468,275	20.01	19.8	19.99	21.45	14.39	7,932,877,951	18.85849	157,943,600,000		0.2		
personal-wealth-biz	pfe	-0.40%	19.91	19.98	-0.08	34,380,000	20.00	19.80	19.99	21.28	14.00		18.97		3.80	0.76	1.054	
predictwallstreet	pfe	-0.40%	19.91		-0.08	34,396,525												
raymond-james	pfe	-0.40	19.91	19.98	-0.08	34,398,625	20.01	19.80	19.91	21.45	14.39		18.78				1.06	
renewable-energy-world	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.40%	$	open: 19.98	-0.08	152,739	$20.01	$19.80	$19.99	$21.45	$14.39		18.92	$159.29b	4.02%	0.20	1.05	
scroli	pfe	-0.40%	pfe 19.91	19.98	-0.08	31,254,285	20.01	19.80	19.99	21.45	14.39		18.97				1.05	
simple-stock-quotes	pfe	-0.40%	last trade: 19.91		change: -0.080								p/e ratio: 18.97					
smartmoney	pfe	(-0.40%)	19.91	$19.98	-0.08	34,396,525	$20.01	$19.80	$19.99	$21.45	$14.39			157,943,600	4.00%	$0.20		
stocknod	pfe	-0.4002%	19.91 usd	19.98	-0.0800	32,817,928	20.01	19.80	19.99	21.28	14.39	7,901,130,426						
stockpickr	pfe	-0.55%	$19.88 -0.11 | -0.55%	19.98	-0.11	32.59m	20.01	19.80	19.99	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.45%	19.90		-0.09													
streetinsider-com	pfe	0.4%	19.91	$19.98	-0.08	31,890,385	$20.01	$19.80	$19.99	$21.45	$14.39		18.78				$1.06	
thecramerreport	pfe		20.04		0.00	100												
thestree	pfe	-0.55%	$19.88	19.98	-0.11	32590843	20.01	19.8	19.99	-21.45	14.39	7.901130426e9		1.5802260852e11				
tickerspy	pfe	-0.53%	$19.89	19.98	-0.10	32,584,543	20.01	19.80	19.99	21.45	14.39		18.9	157.9b	4.00%	$0.20		
tmx-quotemedia	pfe	-0.40%	19.910	19.980	-0.080	34,401,975	20.010	19.800	19.990	21.450	14.390	7,901,130,426	18.90	157,311,506,782	4.002	0.200 usd	1.06	
updown	pfe	-0.40%	$19.91	$19.98	-$0.08	34,314,036	$20.01	$19.80	$19.99	$21.45	$14.39		18.96	$157.94b				
wallstreetsurvivor	pfe	-0.40%	19.91	19.98	-0.08	32,816,928	20.01	19.80		21.45	15.10		18.90	$158b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.40%	19.91	19.98	0.08	34,376,650	20.00	19.80	19.99	21.45	14.39		18.89	157.31b	4.00%	0.80	1.05	
ycharts-com	pfe	-0.45%	19.90		-0.09					21.45	14.39		18.95	159.03b	3.92%		1.05	
zacks	pfe	(-0.40%)	19.91		-0.08	vol.  34,398,625	20.01	19.80		21.45	14.39		8.96	157.94 b	4.00	0.80	2.23	
advfn	qgen	0.11	18.25	18.35	0.02	1373277	18.46	18.12										
barchart	qgen	+0.11%	18.25	18.38	+0.02	1,214,795	18.46	18.12	18.23	22.20	16.86		19.83	$4.26 b			+0.58	
barrons	qgen	0.11%	18.25	18.35	+0.02	1.371m	18.46	18.12				233.89 million		$4.27 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	0.110%	18.250	18.350	0.020	1,373,277	18.460	18.120		22.20	16.86	233.916mil	26.838	4,268.959mil			0.680	
boston-com	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
bostonmerchant	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
business-insider	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
chron	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
cio-com	qgen	+0.11%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722		4b				
easystockalterts	qgen	0.11%	18.25	18.35	+0.02	1371677	18.46	18.12	18.23	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	0.11%	18.2500	18.3500	0.0200	1,373,277	18.4600	18.1200	18.2300	22.2000	16.8600	232,832,000	31.43	$4.24b				
finance-abc7-com	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,382,914	18.46	18.12	18.23	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,382,914	18.46	18.12	18.23	22.20	16.86	233,893,722						
financial-content	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,382,914	18.46	18.12	18.23	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	0.1%	$18.25	18.35	0.02	1,382,914	18.46	18.12	18.23	22.20	16.86	234 mil	31.5	4 bil	0.0	0.00	0.58	
finviz	qgen	0.11%	18.25			1,382,720			18.23	-17.79%	8.24%	232.83m	31.47	4.25b			0.58	
fool	qgen	+0.11%	$18.25	$18.35	0.02	1,382,720	$18.46	$18.12	$18.23	$22.20	$16.86		31.40	$4.26b				
foxbusiness	qgen		$18.25		+0.02	1,378,077			$18.23									
google-finance	qgen	(0.11%)	18.25	18.35	+0.02	1.37m	18.46	18.12		22.20	16.86	232.83m	31.46	4.25b			0.58	
howthemarketworks	qgen	0.11%	18.25	18.35	0.02	1,371,677	18.46	18.12	18.23									
hpcwire	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
insidestocks	qgen	+0.11%	18.25	18.38	+0.02	1178367	18.46	18.12					price earnings ratio: 20.74					
investopedia	qgen	+0.05 %	$18.24	18.35	+0.01				18.23									
investorguide	qgen	+0.11%	18.25	18.36	+0.02		18.46	18.15		22.20	16.86		31.43	4.265b			0.58	
marketintellisearch	qgen	0.11 %	$18.25	$18.35	0.02	1357.60k	$18.46	$18.12	$18.23			232.83m	31.43	4.24b	0.0 %		0.58	
marketwatch	qgen	+0.11%	$18.25	open: 18.35	+0.02	9,052	$18.46	$18.12	$18.23	$22.20	$16.86		19.68	$4.27b			0.93	
minyanville	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
msn-money	qgen	+0.11%	18.25	18.35	+0.02	1.37 mil	18.46	18.12	18.23	22.20	16.86	232.83 mil	29.92	4.25 bil			0.58	
nasdaq-com	qgen	0.11%	$ 18.25	$ 18.35	0.02	1,368,677	$ 18.46	$ 18.12	$ 18.23	$ 22.20	$ 16.86	233,163,000	31.47	$ 4,255,224,750			$ 0.58	
optimum	qgen	+0.05%	18.24 ( 4:00 pm edt)	18.35	+0.01	1,327,304	18.46	18.12	18.23	22.20	16.86	233.89m		4.3b				
paidcontent	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
pc-quote	qgen	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	qgen	+0.11%	18.25	18.36		1,377,977	18.46	18.12	18.23	22.20	16.86		31.43			0.00	0.58	
predictwallstreet	qgen	+0.11%	18.25		+0.02	1,373,277												
raymond-james	qgen	0.11	18.25	18.35	0.02	1,373,277	18.46	18.12	18.25	22.20	16.86		29.92				0.61	
renewable-energy-world	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
screamingmedia	qgen	+0.11%	$	open: 18.35	+0.02	9,052	$18.46	$18.12	$18.23	$22.20	$16.86		19.68	$4.27b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	+0.11%	last trade: 18.25		change: 0.020								p/e ratio: 31.43					
smartmoney	qgen	(0.11%)	18.25	$18.35	0.02	1,373,277	$18.46	$18.12	$18.23	$22.20	$16.86			4,260,000	0.00%	$0.00		
stocknod	qgen	+0.1097%	18.25 usd	18.35	+0.0200	1,372,177	18.46	18.12	18.23	22.20	16.86	233,893,722						
stockpickr	qgen	0.11%	$18.25 0.02 | 0.11%	18.35	0.02	1.37m	18.46	18.12	18.23	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	0.11%	18.25		+0.02													
streetinsider-com	qgen	0.11%	18.25	$18.35	+0.02	1,371,677	$18.46	$18.12	$18.23	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.24	18.33	-0.24	2780311	18.46	18.215										
thestree	qgen	0.11%	$18.25	18.35	0.02	1372777	18.46	18.12	18.23	-22.2	16.86	2.33683e8		4.26237792e9				
tickerspy	qgen	0.11%	$18.25	18.35	+0.02	1,372,777	18.46	18.12	18.23	22.20	16.86		29.9	4.2b	0.00%	$0.00		
tmx-quotemedia	qgen	0.11%	18.250	18.350	0.020	1,378,077	18.460	18.120	18.230	22.200	16.860	233,683,000	31.40	4,264,714,750			0.58	
updown	qgen	0.11%	$18.25	$18.35	$0.02	1,371,435	$18.46	$18.12	$18.23	$22.20	$16.86	233.68b	30.49	$4.26b			0.60	
wallstreetsurvivor	qgen	0.11%	18.25	18.35	0.02	1,371,677	18.46	18.12		22.20	16.86		31.40	$4b			0.60	
yahoo-finance	qgen	0.11%	18.25	18.36	0.02	1,373,177	18.46	18.12	18.23	22.20	16.86		31.47	4.26b			0.58	
ycharts-com	qgen	+0.11%	18.25		+0.02					22.20	16.86		31.47	4.26b	0.00%		0.58	
zacks	qgen	(0.11%)	18.25		0.02	vol.  1,373,277	18.46	18.12		22.20	16.86		19.82	4.26 b	0.00	0.00	.92	
advfn	kss	0.34	55.97	55.83	0.19	2728979	56.2	55.5										
barchart	kss	+0.34%	55.97	55.83	+0.19	2,728,979	56.20	55.50	55.78	57.45	43.65		14.48	$16.25 b	1.79%	$1.00	+3.86	
barrons	kss	0.34%	55.97	55.83	+0.19	2.716m	56.20	55.50				306.00 million		$15.51 billion	1.79%	$0.25		
bloomberg	kss	0.341%	55.970	55.830	0.190	2,728,979	56.200	55.500		58.00	44.07	281.089mil	14.886	15,732.570mil	0.893	0.250 regular cash	3.760	
boston-com	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
bostonmerchant	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
business-insider	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
chron	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
cio-com	kss	+0.34%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311	15.01	16b	1.8	1		
cnn-money	kss	+0.34%	55.97	55.62	+0.19	2,709,308	56.20	55.50	55.78				15.0	$15.7b	1.79%			
easystockalterts	kss	0.34%	55.97	55.83	+0.19	2728979	56.20	55.50	55.78	58.00	44.07		15.01				3.73	
eresearch-fidelity-com	kss	0.34%	55.9700	55.8300	0.1900	2,728,979	56.2000	55.5000	55.7800	58.0000	44.0700	281,089,000	14.84	$15.68b	1.79%	$0.250000		
finance-abc7-com	kss	0.00%	55.97 usd		+0.00	0	55.97	55.97	55.97	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	0.00%	55.97 usd		+0.00	0	55.97	55.97	55.97	58.00	44.07	281,089,311						
financial-content	kss	0.00%	55.97 usd		+0.00	0	55.97	55.97	55.97	58.00	44.07	281,089,311						
finapps-forbes-com	kss	0.0%	$55.97	0.00	0.00		0.00	0.00	55.97	58.00	44.07	281 mil	14.5	16 bil	1.8	1.00	3.86	
finviz	kss	0.00%	55.97			0			55.97	-2.57%	28.22%	281.09m	14.89	15.73b		1.00	3.76	
fool	kss	0%	$55.97	$0.00	0.00	0	$56.20	$55.50	$55.97	$58.00	$44.07		15.00	$15.73b		1.00		
foxbusiness	kss		$55.97		+0.19	2,728,979			$55.78									
google-finance	kss	(0.34%)	55.97	55.83	+0.19	2.73m	56.20	55.50		58.00	44.07	281.09m	14.89	15.73b	1.79	0.25	3.76	
howthemarketworks	kss	0.341%	55.97	55.83	0.19	2,715,842	56.2	55.5	55.78									
hpcwire	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
insidestocks	kss	+0.34%	55.97	55.83	+0.19	2715842	56.20	55.50					price earnings ratio: 14.50					
investopedia	kss	+0.34 %	$55.97	55.83	+0.19				55.78									
investorguide	kss	+0.34%	55.97	55.83	+0.19		56.14	55.62		58.00	44.07		14.86	15.733b			3.754	
marketintellisearch	kss	0.34 %	$55.97	$55.83	0.19	2701.10k	$56.20	$55.50	$55.78			281.09m	14.84	15.68b	1.79 %		3.76	
marketwatch	kss	+0.34%	$55.95	open: 55.83	+0.19	43,456	$56.20	$55.50	$55.78	$58.00	$44.07		14.40	$15.51b	1.79%	0.25	3.89	
minyanville	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
msn-money	kss	+0.34%	55.97	55.83	+0.19	2.73 mil	56.20	55.50	55.78	58.00	44.07	281.09 mil	14.97	15.71 bil	1.79%	1.00	3.76	
nasdaq-com	kss	0.34%	$ 55.97		0.19	2,723,679	$ 56.20	$ 55.50	$ 55.78	$ 58	$ 44.07	281,089,000	14.5	$ 15,732,551,330	1.79 %	$1.000000	$ 3.86	
optimum	kss	+0.34%	55.97 ( 4:15 pm edt)	55.83	+0.19	2,728,979	56.20	55.50	55.78	58.00	44.07	281.09m	15.0	15.7b	1.79	1.00	3.73	
paidcontent	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
pc-quote	kss	0.34%	55.97	55.83	0.19	2,728,979	56.2	55.5	55.78	58.00	44.07	280,134,804	14.91444	15,679,145,000		0.25		
personal-wealth-biz	kss	+0.34%	55.97	55.83		2,728,979	56.20	55.50	55.78	58.00	44.07		14.86		0.90	0.50	3.754	
predictwallstreet	kss	+0.34%	55.97		+0.19	2,728,979												
raymond-james	kss	0.34	55.97	55.83	0.19	2,728,979	56.20	55.50	55.97	58.00	44.07		14.85				3.77	
renewable-energy-world	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
screamingmedia	kss	+0.34%	$	open: 55.83	+0.19	43,456	$56.20	$55.50	$55.78	$58.00	$44.07		14.40	$15.51b	1.79%	0.25	3.89	
scroli	kss	0.34%	kss 55.97	55.83	0.19	2,441,666	56.20	55.50	55.78	58.00	44.07		14.89				3.76	
simple-stock-quotes	kss	+0.34%	last trade: 55.97		change: 0.190								p/e ratio: 14.86					
smartmoney	kss	(0.34%)	55.97	$55.83	0.19	2,728,979	$56.20	$55.50	$55.78	$58.00	$44.07			15,679,200	1.79%	$0.25		
stocknod	kss	+0.3406%	55.97 usd	55.83	+0.1900	2,728,979	56.20	55.50	55.78	58.00	44.07	281,089,311						
stockpickr	kss	0.34%	$55.97 0.19 | 0.34%	55.83	0.19	2.73m	56.20	55.50	55.78	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	0.32%	55.96		+0.18													
streetinsider-com	kss	0.34%	55.97	$55.83	+0.19	2,728,979	$56.20	$55.50	$55.78	$58.00	$44.07		15.01				$3.73	
thecramerreport	kss		55.88	54.91	+0.76	5388112	56.38	54.80										
thestree	kss	0.34%	$55.97	55.83	0.19	2728979	56.2	55.5	55.78	-58.0	44.07	2.81089311e8		1.5707270699e10				
tickerspy	kss	0.34%	$55.97	55.83	+0.19	2,728,979	56.20	55.50	55.78	58.00	44.07		14.9	15.7b	1.79%	$0.25		
tmx-quotemedia	kss	0.34%	55.970	55.830	0.190	2,728,979	56.200	55.500	55.780	58.000	44.070	281,089,311	15.00	15,732,568,737	1.793	0.250 usd	3.73	
updown	kss	0.34%	$55.97	$55.83	$0.19	2,685,423	$56.20	$55.50	$55.78	$58.00	$44.07		14.82	$15.67b				
wallstreetsurvivor	kss	0.34%	55.97	55.83	0.19	2,715,842	56.20	55.50		58.00	44.07		15.00	$16b	1.80%		3.65	
yahoo-finance	kss	0.34%	55.97	55.83	0.19	2,728,979	56.20	55.50	55.78	58.00	44.07		14.91	15.73b	1.80%	1.00	3.75	
ycharts-com	kss	+0.32%	55.96		+0.18					58.00	44.07		14.96	16.25b	1.99%		3.74	
zacks	kss	(0.34%)	55.97		0.19	vol.  2,728,979	56.20	55.50		58.00	44.07		14.45	15.68 b	1.79	1.00	3.86	
advfn	hgr	-3.58	24.81	25.8	-0.92	134299	25.835	24.78										
barchart	hgr	-3.58%	24.81	25.76	-0.92	134,299	25.84	24.78	25.73	28.47	13.01		17.74	$828.16 m			+0.71	
barrons	hgr	3.58%	24.81	25.80	-0.92	132,345	25.835	24.78				32.89 million		$876.62 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	-3.576%	24.810	25.800	-0.920	134,299	25.835	24.780		28.47	13.01	33.497mil	16.878	831.068mil			1.470	
boston-com	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
bostonmerchant	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
business-insider	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
chron	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
cio-com	hgr	-3.58%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310	34.94	831m				
cnn-money	hgr	-3.58%	24.81	25.80	-0.92	132,345	25.84	24.78	25.73				34.9	$831.1m				
easystockalterts	hgr	-3.57%	24.81	25.80	-0.92	134299	25.84	24.78	25.73	28.47	13.01		34.94				0.71	
eresearch-fidelity-com	hgr	-3.58%	24.8100	25.8000	-0.9200	134,299	25.8350	24.7800	25.7300	28.4700	13.0100	33,497,000	36.24	$861.88m				
finance-abc7-com	hgr	0.00%	24.81 usd		+0.00	0	24.81	24.81	24.81	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	0.00%	24.81 usd		+0.00	0	24.81	24.81	24.81	28.47	13.01	33,497,310						
financial-content	hgr	0.00%	24.81 usd		+0.00	0	24.81	24.81	24.81	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	0.0%	$24.81	0.00	0.00		0.00	0.00	24.81	28.47	13.01	33 mil	34.9	831 mil	0.0	0.00	0.71	
finviz	hgr	0.00%	24.81			0			24.81	-12.86%	90.70%	33.50m	34.94	831.13m			0.71	
fool	hgr	0%	$24.81	$0.00	0.00	134,299	$25.83	$24.78	$24.81	$28.47	$13.01		36.20	$831.07m				
foxbusiness	hgr		$24.81		-0.92	134,299			$25.73									
google-finance	hgr	(-3.58%)	24.81	25.80	-0.92	134,299.00	25.83	24.78		28.47	13.01	33.50m	34.83	831.07m			0.71	
howthemarketworks	hgr	-3.576%	24.81	25.8	-0.92	130,445	25.835	24.78	25.73									
hpcwire	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
insidestocks	hgr	-3.58%	24.81	25.76	-0.92	132345	25.84	24.78					price earnings ratio: 17.85					
investopedia	hgr	-3.58 %	$24.81	25.80	-0.92				25.73									
investorguide	hgr	-3.61%	24.80	25.80	-0.93		25.835	24.83		28.47	13.01		36.24	827.3m			0.71	
marketintellisearch	hgr	-3.58 %	$24.81	$25.80	-0.92	140.70k	$25.84	$24.78	$25.73			33.50m	36.24	0.86b	0.0 %		0.71	
marketwatch	hgr	-3.58%	$24.81	open: 25.80	-0.92	2,054	$25.84	$24.78	$25.73	$28.47	$13.01		35.82	$876.62m			0.69	
minyanville	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
msn-money	hgr	-3.58%	24.81	25.80	-0.92	134,299	25.84	24.78	25.73	28.47	13.01	33.50 mil	34.94	861.55 mil			0.71	
nasdaq-com	hgr	3.58%	$ 24.81		0.92	133,699	$ 25.835	$ 24.78	$ 25.73	$ 28.47	$ 13.01	33,497,000	34.94	$ 831,060,570			$ 0.71	
optimum	hgr	-3.58%	24.81 ( 4:15 pm edt)	25.80	-0.92	134,299	25.84	24.78	25.73	28.47	13.01	33.50m	34.9	831.1m			0.71	
paidcontent	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
pc-quote	hgr	-3.58%	24.81	25.8	-0.92	134,299	25.835	24.78	25.73	28.47	13.01	34,739,129	36.23944	861,878,000				
personal-wealth-biz	hgr	-3.58%	24.81	25.80	-0.92	134,299	25.835	24.78	25.73	28.47	13.01		36.24			0.00	0.71	
predictwallstreet	hgr	-3.58%	24.81		-0.92	134,299												
raymond-james	hgr	-3.58	24.81	25.80	-0.92	134,299	25.84	24.78	24.81	28.47	13.01		34.46				0.72	
renewable-energy-world	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
screamingmedia	hgr	-3.58%	$	open: 25.80	-0.92	2,054	$25.84	$24.78	$25.73	$28.47	$13.01		35.82	$876.62m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	-3.58%	last trade: 24.81		change: -0.920								p/e ratio: 36.24					
smartmoney	hgr	(-3.58%)	24.81	$25.80	-0.92	134,299	$25.84	$24.78	$25.73	$28.47	$13.01			861,900	0.00%	$0.00		
stocknod	hgr	-3.576%	24.81 usd	25.80	-0.9200	134,299	25.84	24.78	25.73	28.47	13.01	33,497,310						
stockpickr	hgr	-3.58%	$24.81 -0.92 | -3.58%	25.80	-0.92	134.30k	25.84	24.78	25.73	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	-3.58%	24.81		-0.92													
streetinsider-com	hgr	3.58%	24.81	$25.80	-0.92	134,299	$25.84	$24.78	$25.73	$28.47	$13.01		34.94				$0.71	
thecramerreport	hgr		25.72	25.34	+0.22	128697	26.22	25.34										
thestree	hgr	-3.58%	$24.81	25.8	-0.92	134299	25.84	24.78	25.73	-28.47	13.01	3.349731e7		8.61550813e8				
tickerspy	hgr	-3.58%	$24.81	25.80	-0.92	134,299	25.84	24.78	25.73	28.47	13.01		36.2	882.1m	0.00%	$0.00		
tmx-quotemedia	hgr	-3.58%	24.810	25.800	-0.920	134,299	25.835	24.780	25.730	28.470	13.010	33,497,310	36.20	831,068,261			0.71	
updown	hgr	-3.58%	$24.81	$25.80	-$0.92	132,245	$25.84	$24.78	$25.73	$28.47	$13.01		35.48	$862m				
wallstreetsurvivor	hgr	-3.58%	24.81	25.80	-0.92	130,445	25.84	24.78		28.47	13.01		36.20	$862m			0.65	
yahoo-finance	hgr	3.58%	24.81	25.80	0.92	134,299	25.83	24.78	25.73	28.47	13.01		34.94	827.66m			0.71	
ycharts-com	hgr	-3.58%	24.81		-0.92					28.47	13.01		34.94	828.16m	0.00%		0.71	
zacks	hgr	(-3.58%)	24.81		-0.92	vol.  134,299	25.84	24.78		28.47	13.01		17.75	861.88 m	0.00	0.00	1.45	
advfn	stba	-3.10	17.5	18.15	-0.56	66718	18.35	17.45										
barchart	stba	-3.10%	17.50	18.15	-0.56	74,534	18.15	17.45	18.06	23.58	16.28		15.57	$489.83 m	3.35%	$0.60	+1.25	
barrons	stba	3.10%	17.50	18.15	-0.56	65,852	18.15	17.45				27.81 million		$520.20 million	3.43%	$0.15		
bloomberg	stba	-3.101%	17.500	18.150	-0.560	66,718	18.350	17.450		23.91	16.64	28.056mil	15.217	490.978mil	3.429	0.150 regular cash	1.150	
boston-com	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
bostonmerchant	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
business-insider	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
chron	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
cio-com	stba	-3.10%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914	15.22	491m	3.2	0.6		
cnn-money	stba	-3.10%	17.50	18.15	-0.56	65,967	18.15	17.45	18.06				15.2	$491.0m	3.43%			
easystockalterts	stba	-3.09%	17.50	18.15	-0.56	66267	18.35	17.45	18.06	23.91	16.64		15.22				1.15	
eresearch-fidelity-com	stba	-3.10%	17.5000	18.1500	-0.5600	66,718	18.3500	17.4500	18.0600	23.9100	16.6400	28,056,000	15.70	$506.69m	3.32%	$0.150000		
finance-abc7-com	stba	-3.101%	17.50 usd	18.15	-0.5600	69,123	18.35	17.45	18.06	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-3.101%	17.50 usd	18.15	-0.5600	69,123	18.35	17.45	18.06	23.91	16.64	28,055,914						
financial-content	stba	-3.101%	17.50 usd	18.15	-0.5600	69,123	18.35	17.45	18.06	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-3.1%	$17.50	18.15	-0.56	69,123	18.35	17.45	18.06	23.91	16.64	28 mil	14.0	491 mil	3.4	0.60	1.25	
finviz	stba	-3.10%	17.50			69,123			18.06	-25.77%	7.47%	28.06m	15.09	491.05m		0.60	1.16	
fool	stba	-3.10%	$17.50	$18.15	-0.56	69,123	$18.35	$17.45	$18.06	$23.91	$16.64		15.60	$490.98m	3.60%	0.60		
foxbusiness	stba		$17.50		-0.56	69,123			$18.06									
google-finance	stba	(-3.10%)	17.50	18.15	-0.56	66,718.00	18.35	17.45		23.91	16.64	28.06m	15.10	490.98m	3.43	0.15	1.16	
howthemarketworks	stba	-3.101%	17.5	18.15	-0.56	66,718	18.35	17.45	18.06									
hpcwire	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
insidestocks	stba	-3.10%	17.50	18.15	-0.56	62957	18.15	17.45										
investopedia	stba	-3.10 %	$17.50	18.15	-0.56				18.06									
investorguide	stba	-3.10%	17.50	18.01	-0.56		18.35	17.45		23.91	16.64		15.57	491.0m			1.16	
marketintellisearch	stba	-3.05 %	$17.51	$18.15	-0.55	37.10k	$18.35	$17.45	$18.06			28.06m	15.57	0.51b	3.32 %		1.16	
marketwatch	stba	-3.10%	$17.50	open: 18.15	-0.56	3,356	$18.15	$17.45	$18.06	$23.91	$16.64		13.99	$520.20m	3.43%	0.15	1.25	
minyanville	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
msn-money	stba	-3.10%	17.50	18.15	-0.56	66,718	18.35	17.45	18.06	23.91	16.64	28.06 mil	15.09	502.48 mil	3.35%	0.60	1.16	
nasdaq-com	stba	3.1%	$ 17.50	$ 18.15	0.56	66,718	$ 18.35	$ 17.45	$ 18.06	$ 23.91	$ 16.64	28,056,000	14	$ 490,980,000	3.32 %	$0.600000	$ 1.25	
optimum	stba	-3.10%	17.50 ( 4:00 pm edt)	18.15	-0.56	66,267	18.35	17.45	18.06	23.91	16.64	28.06m	15.2	491.0m	3.43	0.60	1.15	
paidcontent	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
pc-quote	stba	-3.10%	17.5	18.15	-0.56	69,123	18.35	17.45	18.06	23.91	16.64	28,953,794	15.56897	506,691,000		0.15		
personal-wealth-biz	stba	-3.10%	17.50	18.01	-0.56	69,123	18.35	17.45	18.06	23.91	16.64		15.57		3.32	0.60	1.16	
predictwallstreet	stba	-3.10%	17.50		-0.56	66,718												
raymond-james	stba	-3.10	17.50	18.15	-0.56	66,718	18.35	17.45	17.50	23.91	16.64		15.22				1.15	
renewable-energy-world	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
screamingmedia	stba	-3.10%	$	open: 18.15	-0.56	3,356	$18.15	$17.45	$18.06	$23.91	$16.64		13.99	$520.20m	3.43%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-3.10%	last trade: 17.50		change: -0.560								p/e ratio: 15.57					
smartmoney	stba	(-3.10%)	17.50	$18.15	-0.56	66,718	$18.35	$17.45	$18.06	$23.91	$16.64			506,700	3.32%	$0.15		
stocknod	stba	-3.101%	17.50 usd	18.15	-0.5600	66,718	18.35	17.45	18.06	23.91	16.64	28,055,914						
stockpickr	stba	-3.10%	$17.50 -0.56 | -3.10%	18.15	-0.56	66.27k	18.35	17.45	18.06	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	-3.16%	17.49		-0.57													
streetinsider-com	stba	3.1%	17.50	$18.15	-0.56	66,267	$18.35	$17.45	$18.06	$23.91	$16.64		15.22				$1.15	
thecramerreport	stba		17.91	17.87	+0.01	66223	18.15	17.83										
thestree	stba	-3.1%	$17.5	18.15	-0.56	66267	18.35	17.45	18.06	-23.91	16.64	2.8055914e7		5.0248142e8				
tickerspy	stba	-3.10%	$17.50	18.15	-0.56	66,267	18.35	17.45	18.06	23.91	16.64		15.6	506.2m	3.32%	$0.15		
tmx-quotemedia	stba	-3.10%	17.500	18.150	-0.560	69,123	18.350	17.450	18.060	23.910	16.640	28,055,914	15.70	490,978,495	3.322	0.150 usd	1.15	
updown	stba	-3.10%	$17.50	$18.15	-$0.56	65,852	$18.35	$17.45	$18.06	$23.91	$16.64		15.59	$507m				
wallstreetsurvivor	stba	-3.10%	17.50	18.15	-0.56	66,718	18.35	17.45		23.91	16.64		15.70	$507m	3.30%	0.60 -	1.34	
yahoo-finance	stba	3.10%	17.50	18.01	0.56	66,718	18.35	17.45	18.06	23.91	16.64		15.09	490.96m	3.40%	0.60	1.16	
ycharts-com	stba	-3.16%	17.49		-0.57					23.91	16.64		15.08	489.55m	3.20%		1.16	
zacks	stba	(-3.10%)	17.50		-0.56	vol.  66,718	18.35	17.45		23.91	16.64		15.7	506.69 m	3.32	0.60	1.15	
advfn	grmn	-1.55	32.45	33.06	-0.51	1152369	33.11	32.18										
barchart	grmn	-1.55%	32.45	33.06	-0.51	1,045,901	33.11	32.18	32.96	35.55	25.49		11.67	$6.75 b	4.84%	$1.60	+3.27	
barrons	grmn	1.55%	32.45	33.06	-0.51	1.152m	33.11	32.18				198.01 million		$6.52 billion		$0.4		
bloomberg	grmn	-1.547%	32.450	33.060	-0.510	1,152,369	33.110	32.180		36.42	26.11	208.077mil	11.555	6,756.274mil	2.479	0.400 regular cash	2.810	
boston-com	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
bostonmerchant	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
business-insider	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
chron	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
cio-com	grmn	-1.55%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-1.55%	32.45	33.06	-0.51	1,147,869	33.11	32.18	32.96				16.9	$6.8b	4.93%			
easystockalterts	grmn	-1.54%	32.45	33.06	-0.51	1152169	33.11	32.18	32.96	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-1.55%	32.4500	33.0600	-0.5100	1,152,369	33.1100	32.1800	32.9600	36.4200	26.1100	194,016,000	10.11	$6.39b	3.64%	$0.400000		
finance-abc7-com	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,164,962	33.11	32.18	32.96	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,164,962	33.11	32.18	32.96	36.42	26.11	208,077,418						
financial-content	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,164,962	33.11	32.18	32.96	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-1.5%	$32.45	33.06	-0.51	1,164,962	33.11	32.18	32.96	36.42	26.11	194 mil	9.9	6 bil	2.5	0.80	3.27	
finviz	grmn	-1.55%	32.45			1,164,962			32.96	-8.73%	27.31%	194.02m	10.05	6.30b		1.60	3.23	
fool	grmn	-1.55%	$32.45	$33.06	-0.51	1,162,662	$33.11	$32.18	$32.96	$36.42	$26.11		10.10	$6.75b	2.30%	2.00		
foxbusiness	grmn		$32.45		-0.51	1,157,687			$32.96									
google-finance	grmn	(-1.55%)	32.45	33.06	-0.51	1.15m	33.11	32.18		36.42	26.11	194.01m	10.04	6.30b	4.93	0.40	3.23	
howthemarketworks	grmn	-1.547%	32.45	33.06	-0.51	1,152,269	33.11	32.18	32.96									
hpcwire	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
insidestocks	grmn	-1.55%	32.45	33.06	-0.51	1023267	33.11	32.18					price earnings ratio: 11.55					
investopedia	grmn	-1.64 %	$32.42	33.06	-0.54				32.96									
investorguide	grmn	-1.55%	32.45	33.06	-0.51		33.11	32.30		36.42	26.11		10.09	6.296b			3.265	
marketintellisearch	grmn	-1.64 %	$32.42	$33.06	-0.54	1138.40k	$33.11	$32.18	$32.96			194.02m	10.20	6.39b	4.85 %		3.23	
marketwatch	grmn	-1.55%	$32.48	open: 33.06	-0.51	5,965	$33.11	$32.18	$32.96	$36.42	$26.11		9.83	$6.52b		0.40	3.30	
minyanville	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
msn-money	grmn	-1.55%	32.45	33.06	-0.51	1.15 mil	33.11	32.18	32.96	36.42	26.11	194.02 mil	9.98	6.41 bil	4.84%	1.60	3.23	
nasdaq-com	grmn	1.55%	$ 32.45	$ 33.06	0.51	1,151,569	$ 33.11	$ 32.18	$ 32.96	$ 36.42	$ 26.11	208,077,000	9.92	$ 6,752,098,650	4.55 %	$1.501000	$ 3.27	
optimum	grmn	-1.55%	32.45 ( 4:00 pm edt)	33.06	-0.51	1,152,169	33.11	32.18	32.96	36.42	26.11	208.08m		6.8b				
paidcontent	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
pc-quote	grmn	-1.55%	32.45	33.06	-0.51	1,158,589	33.11	32.18	32.96	36.42	26.11	197,065,257	10.14154	6,394,768,000		0.4		
personal-wealth-biz	grmn	-1.55%	32.45	33.06	-0.51	1,157,587	33.11	32.18	32.96	36.42	26.11		10.09		2.43	0.80	3.265	
predictwallstreet	grmn	-1.55%	32.45		-0.51	1,152,369												
raymond-james	grmn	-1.55	32.45	33.06	-0.51	1,152,369	33.11	32.18	32.45	36.42	26.11		9.89				3.28	
renewable-energy-world	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
screamingmedia	grmn	-1.55%	$	open: 33.06	-0.51	5,965	$33.11	$32.18	$32.96	$36.42	$26.11		9.83	$6.52b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-1.55%	last trade: 32.45		change: -0.510								p/e ratio: 10.09					
smartmoney	grmn	(-1.55%)	32.45	$33.06	-0.51	1,152,369	$33.11	$32.18	$32.96	$36.42	$26.11			6,858,200	4.85%	$0.40		
stocknod	grmn	-1.547%	32.45 usd	33.06	-0.5100	1,152,269	33.11	32.18	32.96	36.42	26.11	208,077,418						
stockpickr	grmn	-1.55%	$32.45 -0.51 | -1.55%	33.06	-0.51	1.15m	33.11	32.18	32.96	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-1.52%	32.46		-0.50													
streetinsider-com	grmn	1.55%	32.45	$33.06	-0.51	1,152,169	$33.11	$32.18	$32.96	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.04	33.33	-0.39	887335	33.46	32.90										
thestree	grmn	-1.55%	$32.45	33.06	-0.51	1152069	33.11	32.18	32.96	-36.42	26.11	2.08077418e8		6.874877891e9				
tickerspy	grmn	-1.55%	$32.45	33.06	-0.51	1,152,069	33.11	32.18	32.96	36.42	26.11		10.1	6.8b	6.07%	$0.40		
tmx-quotemedia	grmn	-1.55%	32.450	33.060	-0.510	1,157,687	33.110	32.180	32.960	36.420	26.110	208,077,418	10.10	6,752,112,214	1.214	0.400 usd	3.27	
updown	grmn	-1.55%	$32.45	$33.06	-$0.51	1,151,606	$33.11	$32.18	$32.96	$36.42	$26.11		10.02	$6.85b				
wallstreetsurvivor	grmn	-1.55%	32.45	33.06	-0.51	1,152,169	33.11	32.18		36.42	26.11		10.10	$7b	4.90%	1.50 -	2.95	
yahoo-finance	grmn	1.55%	32.45	33.06	0.51	1,152,269	33.11	32.18	32.96	36.42	26.11		9.94	6.30b	4.80%	1.60	3.27	
ycharts-com	grmn	-1.52%	32.46		-0.50					36.42	26.11		9.99	6.75b	9.85%		3.25	
zacks	grmn	(-1.55%)	32.45		-0.51	vol.  1,152,369	33.11	32.18		36.42	26.11		11.65	6.39 b	4.85	1.60	2.83	
advfn	dmrc	-2.11	38.11	38.95	-0.82	24116	39.065	37.8801										
barchart	dmrc	-2.11%	38.11	38.95	-0.82	26,123	39.06	37.88	38.93	39.44	18.07		293.38	$266.01 m			+0.13	
barrons	dmrc	2.11%	38.11	38.95	-0.82	24,116	39.065	37.88				7.62 million		$263.06 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	-2.106%	38.110	38.950	-0.820	24,116	39.065	37.880		39.44	18.07	6.964mil	293.154	265.396mil			0.130	
boston-com	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
bostonmerchant	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
business-insider	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
chron	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
cio-com	dmrc	-2.11%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950	272.21	265m				
cnn-money	dmrc	-2.11%	38.11	38.95	-0.82	23,827	39.07	37.88	38.93				272.2	$265.4m				
easystockalterts	dmrc	-2.11%	38.11	38.95	-0.82	24116	39.07	37.88	38.93	39.44	18.07		272.21				0.14	
eresearch-fidelity-com	dmrc	-2.11%	38.1100	38.9500	-0.8200	24,116	39.0650	37.8801	38.9300	39.4400	18.0700	6,964,000	299.46	$271.11m				
finance-abc7-com	dmrc	0.00%	38.11 usd	38.95	+0.00	24,116	39.06	37.88	38.11	39.44	18.07	6,963,950						
finance-abc7chicago-com	dmrc	0.00%	38.11 usd	38.95	+0.00	24,116	39.06	37.88	38.11	39.44	18.07	6,963,950						
financial-content	dmrc	0.00%	38.11 usd	38.95	+0.00	24,116	39.06	37.88	38.11	39.44	18.07	6,963,950						
finapps-forbes-com	dmrc	0.0%	$38.11	0.00	0.00		0.00	0.00	38.11	39.44	18.07	7 mil	293.1	265 mil	0.0	0.00	0.13	
finviz	dmrc	-2.11%	38.11			24,200			38.93	-3.37%	110.90%	6.96m	272.21	265.25m			0.14	
fool	dmrc	-2.11%	$38.11	$0.00	-0.82	24,116	$39.06	$37.88	$38.93	$39.44	$18.07		272.40	$265.40m				
foxbusiness	dmrc		$38.93		+0.79	35,069			$38.14									
google-finance	dmrc	(-2.11%)	38.11	38.95	-0.82	24,116.00	39.06	37.88		39.44	18.07	6.96m	265.63	265.40m			0.14	
howthemarketworks	dmrc	-2.106%	38.11	38.95	-0.82	23,827	39.065	37.8801	38.93									
hpcwire	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
insidestocks	dmrc	-2.11%	38.11	38.95	-0.82	23226	39.06	37.88										
investopedia	dmrc	-2.11 %	$38.11	38.95	-0.82				38.93									
investorguide	dmrc	-2.11%	38.11	39.05	-0.82		39.065	38.25		39.44	17.43		225.03	255.0m			0.173	
marketintellisearch	dmrc	-2.11 %	$38.11	$39.05	-0.82	25.10k	$39.06	$37.88	$38.93			6.96m	278.07	0.27b	0.0 %		0.14	
marketwatch	dmrc	-2.11%	$38.11	open: 38.95	-0.82	390	$39.07	$37.88	$38.93	$39.44	$18.07		214.10	$263.06m			0.18	
minyanville	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
msn-money	dmrc	-2.11%	38.11	38.95	-0.82	24,116	39.07	37.88	38.93	39.44	18.07	6.96 mil	238.19	265.61 mil			0.14	
nasdaq-com	dmrc	2.11%	$ 38.11	$ 38.95	0.82	24,116	$ 39.065	$ 37.8801	$ 38.93	$ 39.44	$ 18.07	6,964,000	293.15	$ 265,398,040			$ 0.13	
optimum	dmrc	-2.11%	38.11 ( 4:00 pm edt)	38.95	-0.82	23,827	39.06	37.88	38.93	39.44	18.07	6.96m	272.2	265.4m			0.14	
paidcontent	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
pc-quote	dmrc	-2.11%	38.11	38.95	-0.82	24,116	39.065	37.8801	38.93	39.44	18.07	7,113,842	243.3125	271,109,000				
personal-wealth-biz	dmrc	-2.11%	38.11	39.05	-0.82	24,116	39.065	37.8801	38.93	39.44	17.43		225.03			0.00	0.173	
predictwallstreet	dmrc	-2.11%	38.11		-0.82	24,116												
raymond-james	dmrc	-2.11	38.11	38.95	-0.82	24,116	39.07	37.88	38.11	39.44	18.07		211.72				0.18	
renewable-energy-world	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
screamingmedia	dmrc	-2.11%	$	open: 38.95	-0.82	390	$39.07	$37.88	$38.93	$39.44	$18.07		214.10	$263.06m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	-2.11%	last trade: 38.11		change: -0.820								p/e ratio: 225.03					
smartmoney	dmrc	(-2.11%)	38.11	$38.95	-0.82	24,116	$39.06	$37.88	$38.93	$39.44	$18.07			271,100	0.00%	$0.00		
stocknod	dmrc	-2.106%	38.11 usd	38.95	-0.8200	24,116	39.06	37.88	38.93	39.44	18.07	6,963,950						
stockpickr	dmrc	-2.11%	$38.11 -0.82 | -2.11%	38.95	-0.82	24.12k	39.06	37.88	38.93	39.44	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	-2.03%	38.14		-0.79													
streetinsider-com	dmrc	2.11%	38.11	$38.95	-0.82	23,827	$39.07	$37.88	$38.93	$39.44	$18.07		272.21				$0.14	
thecramerreport	dmrc		38.14	38.17	+0.04	90791	39.44	37.881										
thestree	dmrc	-2.11%	$38.11	38.95	-0.82	23827	39.06	37.88	38.93	-39.44	18.07	6963950.0		2.65605053e8				
tickerspy	dmrc	-2.11%	$38.11	38.95	-0.82	23,827	39.06	37.88	38.93	39.44	18.07		243.3	271.1m	0.00%	$0.00		
tmx-quotemedia	dmrc	-2.11%	38.110	38.950	-0.820	24,116	39.065	37.880	38.930	39.440	18.070	6,963,950	278.10	265,396,135			0.14	
updown	dmrc	-2.11%	$38.11	$38.95	-$0.82	23,726	$39.07	$37.88	$38.93	$39.44	$18.07		205.78	$271m				
wallstreetsurvivor	dmrc	-2.11%	38.11	38.95	-0.82	23,827	39.07	37.88		39.44	18.97		278.10	$271m			0.55	
yahoo-finance	dmrc	2.11%	38.11	39.05	0.82	24,116	39.06	37.88	38.93	39.44	18.07		220.29	255.03m			0.17	
ycharts-com	dmrc	-2.03%	38.14		-0.79					39.44	18.07		238.38	266.22m	0.00%		0.16	
zacks	dmrc	(-2.11%)	38.11		-0.82	vol.  24,116	39.07	37.88		39.44	18.07		299.46	271.11 m	0.00	0.00	.13	
advfn	cvx	-0.40	104.67	105.7	-0.42	7234154	106.466	104.57										
barchart	cvx	-0.40%	104.67	105.70	-0.42	5,537,760	106.47	104.58	105.09	109.10	68.66		10.25	$210.12 b	2.99%	$3.12	+10.30	
barrons	cvx	0.40%	104.67	105.70	-0.42	7.213m	106.47	104.58				2.01 billion		$212.86 billion	2.98%	$0.78		
bloomberg	cvx	-0.400%	104.670	105.700	-0.420	7,234,154	106.466	104.570		109.94	70.96	2,010.270mil	10.294	210,455.200mil	2.798	0.780 regular cash	10.170	
boston-com	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
bostonmerchant	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
business-insider	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
chron	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
cio-com	cvx	-0.40%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141	10.16	210b	2.9	3.12		
cnn-money	cvx	-0.40%	104.67	105.70	-0.42	7,233,854	106.47	104.57	105.09				10.2	$210.4b	2.98%			
easystockalterts	cvx	-0.42%	104.65	105.70	-0.44	6249538	106.47	104.57	105.09	109.94	70.96		10.16				10.30	
eresearch-fidelity-com	cvx	-0.42%	104.6500	105.7000	-0.4400	6,969,352	106.4660	104.5700	105.0900	109.9400	70.9600	2,010,241,000	10.20	$211.26b	2.97%	$0.780000		
finance-abc7-com	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,529,784	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
finance-abc7chicago-com	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,529,784	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
financial-content	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,529,784	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
finapps-forbes-com	cvx	-0.4%	$104.67	105.70	-0.42	7,268,742	106.47	104.57	105.09	109.94	70.96	2.01 bil	10.2	210 bil	3.0	3.12	10.30	
finviz	cvx	-0.40%	104.67			7,268,742			105.09	-4.06%	52.45%	2.01b	10.20	211.26b		3.12	10.30	
fool	cvx	-0.40%	$104.67	$105.70	-0.42	7,268,742	$106.47	$104.57	$105.09	$109.94	$70.96		10.10	$210.41b	3.70%	3.12		
foxbusiness	cvx		$104.67		-0.42	7,234,154			$105.09									
google-finance	cvx	(-0.40%)	104.67	105.70	-0.42	7.23m	106.47	104.57		109.94	70.96	2.01b	10.16	210.12b	2.98	0.78	10.30	
howthemarketworks	cvx	-0.4%	104.67	105.7	-0.42	6,499,196	106.466	104.57	105.09									
hpcwire	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
insidestocks	cvx	-0.41%	104.66	105.70	-0.43	4943358	106.47	104.58					price earnings ratio: 10.16					
investopedia	cvx	-0.40 %	$104.67	105.70	-0.42				105.09									
investorguide	cvx	-0.38%	104.69	105.70	-0.40		106.28	104.60		109.94	70.96		10.20	210.5b			10.30	
marketintellisearch	cvx	-0.4 %	$104.67	$105.70	-0.42	7166.00k	$106.47	$104.57	$105.09			2010.24m	10.20	211.26b	2.97 %		10.30	
marketwatch	cvx	-0.40%	$105.39	open: 105.70	-0.42	75,094	$106.47	$104.57	$105.09	$109.94	$70.96		10.16	$212.86b	2.98%	0.78	10.30	
minyanville	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
msn-money	cvx	-0.40%	104.67	105.70	-0.42	7.23 mil	106.47	104.57	105.09	109.94	70.96	2.01 bil	10.16	209.85 bil	2.99%	3.12	10.30	
nasdaq-com	cvx	0.41%	$ 104.66		0.43	6,639,269	$ 106.466	$ 104.57	$ 105.09	$ 109.94	$ 70.96	2,010,270,000	10.16	$ 210,394,858,200	2.97 %	$3.120000	$ 10.30	
optimum	cvx	-0.40%	104.67 ( 3:55 pm edt)	105.70	-0.42	5,900,973	106.47	104.57	105.09	109.94	70.96	2.01b	10.2	210.4b	2.98	3.12	10.30	
paidcontent	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
pc-quote	cvx	-0.40%	104.67	105.7	-0.42	7,268,742	106.466	104.57	105.09	109.94	70.96	2,018,307,347	10.20291	211,256,230,000		0.78		
personal-wealth-biz	cvx	-0.40%	104.67	105.70	-0.42	7,219,129	106.40	104.57	105.09	109.94	70.96		10.20		2.80	2.94	10.30	
predictwallstreet	cvx	-0.40%	104.67		-0.42	7,234,154												
raymond-james	cvx	-0.40	104.67	105.70	-0.42	7,234,154	106.47	104.57	104.67	109.94	70.96		10.10				10.36	
renewable-energy-world	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
screamingmedia	cvx	-0.40%	$	open: 105.70	-0.42	75,094	$106.47	$104.58	$105.09	$109.94	$70.96		10.16	$212.86b	2.98%	0.78	10.30	
scroli	cvx	-0.40%	cvx 104.67	105.70	-0.42	6,400,357	106.47	104.58	105.09	109.94	70.96		10.16				10.30	
simple-stock-quotes	cvx	-0.40%	last trade: 104.67		change: -0.420								p/e ratio: 10.2					
smartmoney	cvx	(-0.40%)	104.67	$105.70	-0.42	7,234,154	$106.47	$104.57	$105.09	$109.94	$70.96			211,259,300	2.97%	$0.78		
stocknod	cvx	-0.3997%	104.67 usd	105.70	-0.4200	6,499,196	106.47	104.57	105.09	109.94	70.96	2,010,270,141						
stockpickr	cvx	-0.38%	$104.69 -0.40 | -0.38%	106.01	-0.40	6.69m	106.47	104.57	105.09	109.94	70.96							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	-0.42%	104.65		-0.44													
streetinsider-com	cvx	0.42%	104.65	$105.70	-0.44	6,249,538	$106.47	$104.57	$105.09	$109.94	$70.96		10.16				$10.30	
thecramerreport	cvx		104.39	103.99	-0.02	8673416	105.95	103.99										
thestree	cvx	-0.38%	$104.69	106.01	-0.4	6688008	106.47	104.57	105.09	-109.94	70.96	2.010270141e9		2.09852100019e11				
tickerspy	cvx	-0.35%	$104.72	105.70	-0.37	6,745,479	106.47	104.57	105.09	109.94	70.96		10.2	211.2b	2.97%	$0.78		
tmx-quotemedia	cvx	-0.40%	104.670	105.700	-0.420	7,234,154	106.466	104.570	105.090	109.940	70.960	2,010,270,141	10.20	210,414,975,658	2.969	0.780 usd	10.30	
updown	cvx	-0.40%	$104.67	$105.70	-$0.42	7,211,951	$106.47	$104.57	$105.09	$109.94	$70.96		10.15	$211.25b				
wallstreetsurvivor	cvx	-0.40%	104.67	105.70	-0.42	6,499,196	106.47	104.57		109.94	72.57		10.20	$211b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	0.40%	104.67	105.70	0.42	7,219,129	106.40	104.57	105.09	109.94	70.96		10.16	210.41b	3.00%	3.12	10.30	
ycharts-com	cvx	-0.42%	104.65		-0.44					109.94	70.96		10.16	210.08b	3.01%		10.30	
zacks	cvx	(-0.42%)	104.65		-0.44	vol.  6,984,196	106.47	104.57		109.94	70.96		10.32	211.26 b	2.97	3.12	10.18	
advfn	mlhr	-3.50	26.45	27.46	-0.96	324545	27.48	26.26										
barchart	mlhr	-3.50%	26.45	27.46	-0.96	324,545	27.48	26.26	27.41	28.94	16.19		24.71	$1.52 b	0.32%	$0.09	+1.07	
barrons	mlhr	3.50%	26.45	27.46	-0.96	324,545	27.48	26.26				57.68 million		$1.65 billion	0.33%	$0.02		
bloomberg	mlhr	-3.502%	26.450	27.460	-0.960	324,545	27.480	26.260		28.94	16.23	57.290mil	24.045	1,515.330mil	0.333	0.022 regular cash	1.100	
boston-com	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
business-insider	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
chron	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
cio-com	mlhr	-3.50%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375	24.95	2b	0.3	0.09		
cnn-money	mlhr	-3.50%	26.45	27.46	-0.96	324,545	27.48	26.26	27.41				25.0	$1.5b	0.33%			
easystockalterts	mlhr	-3.50%	26.45	27.46	-0.96	324545	27.48	26.26	27.41	28.94	16.23		24.95				1.06	
eresearch-fidelity-com	mlhr	-3.50%	26.4500	27.4600	-0.9600	324,545	27.4800	26.2600	27.4100	28.9400	16.2300	58,049,000	25.62	$1.59b	0.32%	$0.022000		
finance-abc7-com	mlhr	-1.248%	26.12 usd	26.51	-0.3300	92,969	26.64	26.02	26.45	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-1.096%	26.16 usd	26.51	-0.2900	93,169	26.64	26.02	26.45	28.94	16.23	57,290,375						
financial-content	mlhr	-1.096%	26.16 usd	26.51	-0.2900	93,169	26.64	26.02	26.45	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-1.1%	$26.15	26.51	-0.30	96,069	26.64	26.02	26.45	28.94	16.23	58 mil	24.4	2 bil	0.3	0.09	1.07	
finviz	mlhr	-1.44%	26.07			86,554			26.45	-9.92%	61.10%	58.05m	24.95	1.54b		0.09	1.06	
fool	mlhr	+0.30%	$26.53	$26.51	0.08	57,454	$26.64	$26.49	$26.45	$28.94	$16.23		25.90	$1.52b	0.50%	0.09		
foxbusiness	mlhr		$26.45		-0.96	324,545			$27.41									
google-finance	mlhr	(-3.50%)	26.45	27.46	-0.96	324,545.00	27.48	26.26		28.94	16.23	57.29m	24.84	1.52b	0.33	0.02	1.06	
howthemarketworks	mlhr	-3.502%	26.45	27.46	-0.96	320,959	27.48	26.26	27.41									
hpcwire	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
insidestocks	mlhr	-3.50%	26.45	27.46	-0.96	324500	27.48	26.26					price earnings ratio: 23.83					
investopedia	mlhr	-3.50 %	$26.45	27.46	-0.96				27.41									
investorguide	mlhr	-3.50%	26.45	27.45	-0.96		27.48	26.26		28.14	16.23		25.79	1.518b			1.063	
marketintellisearch	mlhr	-3.5 %	$26.45	$27.45	-0.96	318.60k	$27.48	$26.26	$27.41			58.05m	25.86	1.59b	0.32 %		1.06	
marketwatch	mlhr	-3.50%	$26.45	open: 27.46	-0.96	6,263	$27.48	$26.26	$27.41	$28.94	$16.23		23.61	$1.65b	0.33%	0.02	1.12	
minyanville	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
msn-money	mlhr	-3.50%	26.45	27.46	-0.96	324,545	27.48	26.26	27.41	28.94	16.23	58.05 mil	24.27	1.59 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	3.5%	$ 26.45	$ 27.46	0.96	324,145	$ 27.48	$ 26.26	$ 27.41	$ 28.94	$ 16.23	57,290,000	24.72	$ 1,515,320,500	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	-3.50%	26.45 ( 4:30 pm edt)	27.46	-0.96	324,545	27.48	26.26	27.41	28.94	16.23	57.29m	25.0	1.5b	0.33	0.09	1.06	
paidcontent	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
pc-quote	mlhr	-3.50%	26.45	27.46	-0.96	324,545	27.48	26.26	27.41	28.94	16.23	60,155,879	25.14679	1,591,123,000		0.022		
personal-wealth-biz	mlhr	-3.50%	26.45	27.45	-0.96	324,545	27.48	26.26	27.41	28.14	16.23		25.79		0.32	0.088	1.063	
predictwallstreet	mlhr	-3.50%	26.45		-0.96	324,545												
raymond-james	mlhr	-3.50	26.45	27.46	-0.96	324,545	27.48	26.26	26.45	28.94	16.23		21.33				1.24	
renewable-energy-world	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
screamingmedia	mlhr	-3.50%	$	open: 27.46	-0.96	6,263	$27.48	$26.26	$27.41	$28.94	$16.23		23.61	$1.65b	0.33%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-3.50%	last trade: 26.45		change: -0.960								p/e ratio: 25.79					
smartmoney	mlhr	(-3.50%)	26.45	$27.46	-0.96	324,545	$27.48	$26.26	$27.41	$28.94	$16.23			1,570,300	0.33%	$0.02		
stocknod	mlhr	-3.502%	26.45 usd	27.46	-0.9600	324,545	27.48	26.26	27.41	28.94	16.23	57,290,375						
stockpickr	mlhr	-3.50%	$26.45 -0.96 | -3.50%	27.46	-0.96	324.55k	27.48	26.26	27.41	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-3.50%	26.45		-0.96													
streetinsider-com	mlhr	3.5%	26.45	$27.46	-0.96	324,545	$27.48	$26.26	$27.41	$28.94	$16.23		24.95				$1.06	
thecramerreport	mlhr		27.43	27.50	-0.14	217036	27.88	27.41										
thestree	mlhr	-3.5%	$26.45	27.46	-0.96	324545	27.48	26.26	27.41	-28.94	16.23	5.7290375e7		1.571474986e9				
tickerspy	mlhr	-3.50%	$26.45	27.46	-0.96	324,545	27.48	26.26	27.41	28.94	16.23		25.1	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	-3.50%	26.450	27.460	-0.960	324,545	27.480	26.260	27.410	28.940	16.230	57,290,375	25.90	1,515,330,419	0.333	0.022 usd	1.06	
updown	mlhr	-3.50%	$26.45	$27.46	-$0.96	318,632	$27.48	$26.26	$27.41	$28.94	$16.23		22.10	$1.57b				
wallstreetsurvivor	mlhr	-3.50%	26.45	27.46	-0.96	320,959	27.48	26.26		28.94	16.23		25.90	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	3.50%	26.45	27.45	0.96	324,545	27.48	26.26	27.41	28.94	16.23		24.88	1.52b	0.30%	0.09	1.06	
ycharts-com	mlhr	-3.50%	26.45		-0.96					28.80	16.23			1.51b	0.31%			
zacks	mlhr	(-3.50%)	26.45		-0.96	vol.  324,545	27.48	26.26		28.94	16.23		24.69	1.57 b	0.32	0.09	1.11	
advfn	cnsl	-1.99	19.2	19.65	-0.39	176323	19.71	19.164										
barchart	cnsl	-1.99%	19.20	19.65	-0.39	177,524	19.71	19.16	19.59	19.75	15.21		20.01	$571.39 m	7.82%	$1.55	+1.12	
barrons	cnsl	1.99%	19.20	19.65	-0.39	176,323	19.71	19.164				29.49 million		$597.62 million	8.07%	$0.39		
bloomberg	cnsl	-1.991%	19.200	19.650	-0.390	176,323	19.710	19.164		20.02	16.50	29.941mil	16.410	574.866mil	8.066	0.387 regular cash	1.170	
boston-com	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
business-insider	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
chron	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
cio-com	cnsl	-1.99%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939	17.14	575m	7.8	1.55		
cnn-money	cnsl	-1.89%	19.22	19.65	-0.37	160,487	19.71	19.16	19.59				17.2	$575.5m	8.06%			
easystockalterts	cnsl	-1.98%	19.20	19.65	-0.39	176323	19.71	19.16	19.59	20.02	16.50		17.14				1.12	
eresearch-fidelity-com	cnsl	-1.99%	19.2000	19.6500	-0.3900	176,323	19.7100	19.1640	19.5900	20.0200	16.5000	29,941,000	17.49	$586.54m	7.91%	$0.387380		
finance-abc7-com	cnsl	0.00%	19.20 usd		+0.00	0	19.20	19.20	19.20	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	0.00%	19.20 usd		+0.00	0	19.20	19.20	19.20	20.02	16.50	29,940,939						
financial-content	cnsl	0.00%	19.20 usd		+0.00	0	19.20	19.20	19.20	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	0.0%	$19.20	0.00	0.00	1,346	0.00	0.00	19.20	20.02	16.50	30 mil	17.1	575 mil	8.1	1.55	1.12	
finviz	cnsl	0.00%	19.20			0			19.20	-2.78%	26.26%	29.94m	17.45	574.85m		1.55	1.10	
fool	cnsl	0%	$19.20	$0.00	0.00	1,346	$19.71	$19.16	$19.20	$20.02	$16.50		17.70	$574.87m	9.10%	1.55		
foxbusiness	cnsl		$19.20		-0.39	176,623			$19.59									
google-finance	cnsl	(-1.99%)	19.20	19.65	-0.39	176,323.00	19.71	19.16		20.02	16.50	29.94m	17.42	574.87m	8.07	0.39	1.10	
howthemarketworks	cnsl	-1.991%	19.2	19.65	-0.39	175,108	19.71	19.164	19.59									
hpcwire	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
insidestocks	cnsl	-1.99%	19.20	19.65	-0.39	162488	19.71	19.16					price earnings ratio: 19.79					
investopedia	cnsl	-1.99 %	$19.20	19.65	-0.39				19.59									
investorguide	cnsl	-1.99%	19.20	19.56	-0.39		19.71	19.164		20.02	16.50		17.65	574.8m			1.11	
marketintellisearch	cnsl	-1.99 %	$19.20	$19.56	-0.39	141.10k	$19.71	$19.16	$19.59			29.94m	17.81	0.59b	7.91 %		1.10	
marketwatch	cnsl	-1.99%	$18.99	open: 19.65	-0.39	8,385	$19.71	$19.16	$19.59	$20.02	$16.50		17.04	$597.62m	8.07%	0.39	1.13	
minyanville	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
msn-money	cnsl	-1.99%	19.20	19.65	-0.39	176,323	19.71	19.16	19.59	20.02	16.50	29.94 mil	17.30	593.13 mil	7.82%	1.55	1.10	
nasdaq-com	cnsl	1.99%	$ 19.20	$ 19.65	0.39	176,323	$ 19.71	$ 19.164	$ 19.59	$ 20.02	$ 16.50	29,941,000	17.14	$ 574,867,200	7.91 %	$1.549520	$ 1.12	
optimum	cnsl	-1.99%	19.20 ( 4:30 pm edt)	19.65	-0.39	176,323	19.71	19.16	19.59	20.02	16.50	29.94m	17.1	574.9m	8.07	1.55	1.12	
paidcontent	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
pc-quote	cnsl	-1.99%	19.2	19.65	-0.39	176,323	19.71	19.164	19.59	20.02	16.50	30,549,177	17.64865	586,544,000		0.38738		
personal-wealth-biz	cnsl	-1.99%	19.20	19.56	-0.39	176,623	19.71	19.164	19.59	20.02	16.50		17.65		7.90	1.548	1.11	
predictwallstreet	cnsl	-1.99%	19.59		-0.39	176,323												
raymond-james	cnsl	2.05	19.20	19.65	0.38	176,323	19.71	19.16	19.20	20.02	16.50		17.14				1.12	
renewable-energy-world	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
screamingmedia	cnsl	-1.99%	$	open: 19.65	-0.39	8,035	$19.71	$19.16	$19.59	$20.02	$16.50		17.04	$597.62m	8.07%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	-1.99%	last trade: 19.20		change: -0.390								p/e ratio: 17.65					
smartmoney	cnsl	(-1.99%)	19.20	$19.65	-0.39	176,323	$19.71	$19.16	$19.59	$20.02	$16.50			586,500	7.91%	$0.39		
stocknod	cnsl	-1.991%	19.20 usd	19.65	-0.3900	176,323	19.71	19.16	19.59	20.02	16.50	29,940,939						
stockpickr	cnsl	-1.99%	$19.20 -0.39 | -1.99%	19.65	-0.39	176.32k	19.71	19.16	19.59	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-1.89%	19.22		-0.37													
streetinsider-com	cnsl	1.99%	19.20	$19.65	-0.39	176,323	$19.71	$19.16	$19.59	$20.02	$16.50		17.14				$1.12	
thecramerreport	cnsl		19.81	19.85	+0.01	273104	20.00	19.76										
thestree	cnsl	-1.99%	$19.2	19.65	-0.39	176323	19.71	19.16	19.59	-20.02	16.5	2.9940939e7		5.93130002e8				
tickerspy	cnsl	-1.99%	$19.20	19.65	-0.39	176,323	19.71	19.16	19.59	20.02	16.50		17.6	586.5m	7.91%	$0.39		
tmx-quotemedia	cnsl	-1.99%	19.200	19.650	-0.390	176,623	19.710	19.164	19.590	20.020	16.500	29,940,939	17.50	574,866,029	7.910	0.387 usd	1.12	
updown	cnsl	-1.99%	$19.20	$19.65	-$0.39	168,288	$19.71	$19.16	$19.59	$20.02	$16.50		17.50	$587m				
wallstreetsurvivor	cnsl	-1.99%	19.20	19.65	-0.39	175,108	19.71	19.16		20.02	16.50		17.50	$587m	7.90%	1.55 -	1.09	
yahoo-finance	cnsl	1.99%	19.20	19.56	0.39	176,323	19.71	19.16	19.59	20.02	16.50		17.30	574.85m	7.80%	1.55	1.11	
ycharts-com	cnsl	-1.89%	19.22		-0.37					20.00	16.50		17.32	571.99m	8.36%		1.11	
zacks	cnsl	(-1.99%)	19.20		-0.39	vol.  176,323	19.71	19.16		20.02	16.50		19.79	586.54 m	7.91	1.55	.99	
advfn	hele	-1.59	33.48	34.03	-0.54	218335	34.38	33.31										
barchart	hele	-1.59%	33.48	34.03	-0.54	218,335	34.38	33.31	34.02	36.75	22.06		10.46	$1.03 b			+2.38	
barrons	hele	1.59%	33.48	34.03	-0.54	218,335	34.38	33.31				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-1.587%	33.480	34.030	-0.540	218,335	34.380	33.310		36.75	22.06	30.900mil	10.495	1,034.549mil			3.190	
boston-com	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
bostonmerchant	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
business-insider	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
chron	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
cio-com	hele	-1.59%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000		1b				
cnn-money	hele	-1.59%	33.48	34.03	-0.54	216,508	34.38	33.31	34.02				22.5	$1.0b				
easystockalterts	hele	-1.59%	33.48	34.03	-0.54	218335	34.38	33.31	34.02	36.75	22.06						0.00	
eresearch-fidelity-com	hele	-1.59%	33.4800	34.0300	-0.5400	218,335	34.3800	33.3100	34.0200	36.7500	22.0600	30,900,000	10.77	$1.05b				
finance-abc7-com	hele	0.00%	33.48 usd		+0.00	0	33.48	33.48	33.48	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	0.00%	33.48 usd		+0.00	0	33.48	33.48	33.48	36.75	22.06	30,062,000						
financial-content	hele	0.00%	33.48 usd		+0.00	0	33.48	33.48	33.48	36.75	22.06	30,062,000						
finapps-forbes-com	hele	0.0%	$33.48	0.00	0.00		0.00	0.00	33.48	36.75	22.06	31 mil	10.6	1 bil	0.0	0.00	3.16	
finviz	hele	0.00%	33.48			0			33.48	-8.90%	51.77%	30.90m	10.56	1.03b			3.17	
fool	hele	0%	$33.48	$0.00	0.00	0	$34.38	$33.31	$33.48	$36.75	$22.06		10.70	$1.03b				
foxbusiness	hele		$33.48		-0.54	218,335			$34.02									
google-finance	hele	(-1.59%)	33.48	34.03	-0.54	218,335.00	34.38	33.31		36.75	22.06	30.90m	10.57	1.03b			3.17	
howthemarketworks	hele	-1.587%	33.48	34.03	-0.54	216,508	34.38	33.31	34.02									
hpcwire	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
insidestocks	hele	-1.59%	33.48	34.03	-0.54	218335	34.38	33.31					price earnings ratio: 10.59					
investopedia	hele	-1.59 %	$33.48	34.03	-0.54				34.02									
investorguide	hele	-1.59%	33.48	34.03	-0.54		34.38	33.31		33.63	21.00		11.42	1.033b			2.98	
marketintellisearch	hele	-1.59 %	$33.48	$34.03	-0.54	213.90k	$34.38	$33.31	$34.02			30.90m	10.73	1.05b	0.0 %		3.17	
marketwatch	hele	-1.59%	$33.48	open: 34.03	-0.54	2,977	$34.38	$33.31	$34.02	$36.75	$22.06		11.36	$1.08b			2.95	
minyanville	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
msn-money	hele	-1.59%	33.48	34.03	-0.54	218,335	34.38	33.31	34.02	36.75	22.06	30.90 mil	10.56	1.03 bil			3.17	
nasdaq-com	hele	1.59%	$ 33.48	$ 34.03	0.54	218,235	$ 34.38	$ 33.31	$ 34.02	$ 36.75	$ 22.06	30,865,000	10.59	$ 1,033,360,200			$ 3.16	
optimum	hele	-1.59%	33.48 ( 4:30 pm edt)	34.03	-0.54	218,335	34.38	33.31	34.02	36.75	22.06	30.06m		1.0b				
paidcontent	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
pc-quote	hele	-1.59%	33.48	34.03	-0.54	218,335	34.38	33.31	34.02	36.75	22.06	31,398,387	10.73186	1,051,218,000				
personal-wealth-biz	hele	-1.59%	33.48	34.03	-0.54	218,335	34.38	33.31	34.02	33.63	21.00		11.42			0.00	2.98	
predictwallstreet	hele	-1.59%	34.02		-0.54	218,335												
raymond-james	hele	-1.59	33.48	34.03	-0.54	218,335	34.38	33.31	33.48	36.75	22.06		10.33				3.24	
renewable-energy-world	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
screamingmedia	hele	-1.59%	$	open: 34.03	-0.54	2,977	$34.38	$33.31	$34.02	$36.75	$22.06		11.36	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-1.59%	last trade: 33.48		change: -0.540								p/e ratio: 11.42					
smartmoney	hele	(-1.59%)	33.48	$34.03	-0.54	218,335	$34.38	$33.31	$34.02	$36.75	$22.06			1,051,200	0.00%	$0.00		
stocknod	hele	-1.587%	33.48 usd	34.03	-0.5400	218,335	34.38	33.31	34.02	36.75	22.06	30,062,000						
stockpickr	hele	-1.59%	$33.48 -0.54 | -1.59%	34.03	-0.54	218.34k	34.38	33.31	34.02	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	-1.56%	33.49		-0.53													
streetinsider-com	hele	1.59%	33.48	$34.03	-0.54	218,335	$34.38	$33.31	$34.02	$36.75	$22.06						$0.00	
thecramerreport	hele		33.46	34.26	-1.05	311071	34.28	33.16										
thestree	hele	-1.59%	$33.48	34.03	-0.54	218335	34.38	33.31	34.02	-36.75	22.06	3.0900494e7		1.033930529e9				
tickerspy	hele	-1.59%	$33.48	34.03	-0.54	218,335	34.38	33.31	34.02	36.75	22.06		10.7	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	-1.59%	33.480	34.030	-0.540	218,335	34.380	33.310	34.020	36.750	22.060	30,900,494	10.70	1,034,548,539			3.17	
updown	hele	-1.59%	$33.48	$34.03	-$0.54	215,058	$34.38	$33.31	$34.02	$36.75	$22.06		10.50	$1.05b				
wallstreetsurvivor	hele	-1.59%	33.48	34.03	-0.54	216,508	34.38	33.31		36.75	22.06		10.70	$1b			2.98	
yahoo-finance	hele	1.59%	33.48	34.03	0.54	218,335	34.38	33.31	34.02	36.75	22.06		11.23	1.03b			2.98	
ycharts-com	hele	-1.56%	33.49		-0.53					36.75	22.06		10.56	1.03b	0.00%		3.17	
zacks	hele	(-1.59%)	33.48		-0.54	vol.  218,335	34.38	33.31		36.75	22.06		10.63	1.05 b	0.00	0.00	3.2	
advfn	cvo	-3.15	6.14	6.35	-0.2	184500	6.43	6.1										
barchart	cvo	-3.15%	6.14	6.35	-0.20	184,500	6.43	6.10	6.34	6.95	4.80		18.15	$385.22 m			-2.77	
barrons	cvo	3.15%	6.14	6.35	-0.20	184,500	6.43	6.10				62.38 million		$383.03 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-3.155%	6.140	6.350	-0.200	184,500	6.430	6.100		6.95	4.80	62.788mil		385.519mil			-0.380	
boston-com	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
bostonmerchant	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
business-insider	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
chron	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
cio-com	cvo	-3.15%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130		386m				
cnn-money	cvo	-3.15%today&rsquo;s change	6.14data as of 4:04pm et	6.35	-0.20	184,500	6.43	6.10	6.34				nm	$385.5m				
easystockalterts	cvo	-3.15%	6.14	6.35	-0.20	181700	6.43	6.10	6.34	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-3.15%	6.1400	6.3500	-0.2000	184,500	6.4300	6.1000	6.3400	6.9500	4.8000	62,788,000	nm	$398.08m				
finance-abc7-com	cvo	-3.155%	6.140 usd	6.350	-0.2000	187,081	6.430	6.100	6.340	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-3.155%	6.140 usd	6.350	-0.2000	187,081	6.430	6.100	6.340	6.950	4.800	62,788,130						
financial-content	cvo	-3.155%	6.140 usd	6.350	-0.2000	187,081	6.430	6.100	6.340	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-3.2%	$6.14	6.35	-0.20	187,081	6.43	6.10	6.34	6.95	4.80	63 mil		386 mil	0.0	0.00		
finviz	cvo	-3.15%	6.14			187,081			6.34	-11.65%	27.92%	62.79m		385.53m			-2.81	
fool	cvo	-3.15%	$6.14	$6.35	-0.20	187,081	$6.43	$6.10	$6.34	$6.95	$4.80		0.00	$385.52m				
foxbusiness	cvo		$6.14		-0.20	187,081			$6.34									
google-finance	cvo	(-3.15%)	6.14	6.35	-0.20	184,500.00	6.43	6.10		6.95	4.80	62.79m		385.52m			-2.81	
howthemarketworks	cvo	-3.155%	6.14	6.35	-0.2	184,500	6.43	6.1	6.34									
hpcwire	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
insidestocks	cvo	-3.15%	6.14	6.35	-0.20	184500	6.43	6.10										
investopedia	cvo	-3.15 %	$6.14	6.35	-0.20				6.34									
investorguide	cvo	-3.00%	6.15	6.35	-0.19		6.43	6.19		7.61	4.80			386.1m			-2.759	
marketintellisearch	cvo	-3.15 %	$6.14	$6.35	-0.20	168.00k	$6.43	$6.10	$6.34			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	-3.15%	$6.14	open: 6.35	-0.20	12,078	$6.43	$6.10	$6.34	$6.95	$4.80			$383.03m				
minyanville	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
msn-money	cvo	-3.15%	6.14	6.35	-0.20	184,500	6.43	6.10	6.34	6.95	4.80	62.79 mil	-2.19	387.4 mil			-2.76	
nasdaq-com	cvo	3.15%	$ 6.14		0.20	184,400	$ 6.43	$ 6.10	$ 6.34	$ 6.95	$ 4.80	62,788,000		$ 385,518,320			$ -2.77	
optimum	cvo	-3.15%	6.14 ( 4:04 pm edt)	6.35	-0.20	181,700	6.43	6.10	6.34	6.95	4.80	62.79m		385.5m			-2.80	
paidcontent	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
pc-quote	cvo	-3.15%	6.14	6.35	-0.20	187,081	6.43	6.1	6.34	6.95	4.80	64,833,208	-2.25623	398,076,000				
personal-wealth-biz	cvo	-3.15%	6.14	6.35	-0.20	187,081	6.43	6.10	6.34	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	-3.15%	6.14		-0.20	184,500												
raymond-james	cvo	-3.15	6.14	6.35	-0.20	184,500	6.43	6.10	6.14	6.95	4.80						-2.81	
renewable-energy-world	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
screamingmedia	cvo	-3.15%	$	open: 6.35	-0.20	12,078	$6.43	$6.10	$6.34	$6.95	$4.80			$383.03m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-3.15%	last trade: 6.14		change: -0.200													
smartmoney	cvo	(-3.15%)	6.14	$6.35	-0.20	184,500	$6.43	$6.10	$6.34	$6.95	$4.80			398,100	0.00%	$0.00		
stocknod	cvo	-3.155%	6.140 usd	6.350	-0.2000	184,500	6.430	6.100	6.340	6.950	4.800	62,788,130						
stockpickr	cvo	-3.15%	$6.14 -0.20 | -3.15%	6.35	-0.20	184.50k	6.43	6.10	6.34	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	-2.84%	6.16		-0.18													
streetinsider-com	cvo	3.15%	6.14	$6.35	-0.2	181,700	$6.43	$6.10	$6.34	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.17	6.21	-0.09	212562	6.35	6.10										
thestree	cvo	-3.15%	$6.14	6.35	-0.2	184500	6.43	6.1	6.34	-6.95	4.8	6.278813e7		3.87402762e8				
tickerspy	cvo	-3.15%	$6.14	6.35	-0.20	184,500	6.43	6.10	6.34	6.95	4.80		-2.3	398.0m	0.00%	$0.00		
tmx-quotemedia	cvo	-3.15%	6.140	6.350	-0.200	187,081	6.430	6.100	6.340	6.950	4.800	62,788,130		385,519,118			-2.76	
updown	cvo	-3.15%	$6.14	$6.35	-$0.20	184,500	$6.43	$6.10	$6.34	$6.95	$4.80			$398m				
wallstreetsurvivor	cvo	-3.15%	6.14	6.35	-0.20	184,500	6.43	6.10		6.95	4.80			$398m			-2.99	
yahoo-finance	cvo	3.15%	6.14	6.35	0.20	184,500	6.43	6.10	6.34	6.95	4.80			385.52m			-2.76	
ycharts-com	cvo	-2.84%	6.16		-0.18					6.95	4.80			386.48m	0.00%		-2.77	
zacks	cvo	(-3.15%)	6.14		-0.20	vol.  184,500	6.43	6.10		6.95	4.80		18.65	398.08 m	0.00	0.00	.34	
advfn	isis	0.11	9.23	9.24	0.01	411007	9.36	9.15										
barchart	isis	+0.11%	9.23	9.24	+0.01	422,861	9.36	9.15	9.22	10.63	7.59		0.00	$919.12 m			-0.72	
barrons	isis	0.11%	9.23	9.24	+0.01	411,007	9.36	9.15				99.14 million		$927.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	0.108%	9.230	9.240	0.010	411,007	9.360	9.150		10.63	7.59	99.594mil		919.254mil			-0.730	
boston-com	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
bostonmerchant	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
business-insider	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
chron	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
cio-com	isis	+0.11%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202		919m				
cnn-money	isis	+0.11%	9.23	9.24	+0.01	411,007	9.36	9.15	9.22				nm	$919.3m				
easystockalterts	isis	0.11%	9.23	9.24	+0.01	411007	9.36	9.15	9.22	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	0.11%	9.2300	9.2400	0.0100	411,007	9.3600	9.1500	9.2200	10.6300	7.5910	99,594,000	nm	$918.26m				
finance-abc7-com	isis	-0.4334%	9.190 usd	9.230	-0.0400	93,634	9.230	9.143	9.230	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-0.4334%	9.190 usd	9.230	-0.0400	93,634	9.230	9.143	9.230	10.63	7.591	99,594,202						
financial-content	isis	-0.4334%	9.190 usd	9.230	-0.0400	93,634	9.230	9.143	9.230	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-0.4%	$9.19	9.23	-0.04	93,634	9.23	9.14	9.23	10.63	7.59	100 mil		915 mil	0.0	0.00	-0.72	
finviz	isis	-0.94%	9.14			93,534			9.23	-13.99%	20.46%	99.59m		919.22m			-0.72	
fool	isis	-0.94%	$9.14	$9.23	-0.09	93,534	$9.23	$9.14	$9.23	$10.63	$7.59		0.00	$910.58m				
foxbusiness	isis		$9.23		+0.01	411,007			$9.22									
google-finance	isis	(0.11%)	9.23	9.24	+0.01	411,007.00	9.36	9.15		10.63	7.59	99.59m		919.25m			-0.72	
howthemarketworks	isis	0.108%	9.23	9.24	0.01	406,409	9.36	9.15	9.22									
hpcwire	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
insidestocks	isis	+0.11%	9.23	9.24	+0.01	411007	9.36	9.15										
investopedia	isis	+0.11 %	$9.23	9.24	+0.01				9.22									
investorguide	isis	+0.11%	9.23	9.19	+0.01		9.36	9.15		10.63	7.59			919.3m			-0.721	
marketintellisearch	isis	0.11 %	$9.23	$9.19	0.01	341.80k	$9.36	$9.15	$9.22			99.59m	0.00	0.92b	0.0 %		-0.72	
marketwatch	isis	+0.11%	$9.23	open: 9.24	+0.01	9,189	$9.36	$9.15	$9.22	$10.63	$7.59			$927.22m				
minyanville	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
msn-money	isis	+0.11%	9.23	9.24	+0.01	411,007	9.36	9.15	9.22	10.63	7.59	99.59 mil	-12.82	911.29 mil			-0.72	
nasdaq-com	isis	0.11%	$ 9.23	$ 9.24	0.01	410,807	$ 9.36	$ 9.15	$ 9.22	$ 10.63	$ 7.591	99,594,000		$ 919,252,620			$ -0.72	
optimum	isis	+0.11%	9.23 ( 4:30 pm edt)	9.24	+0.01	411,007	9.36	9.15	9.22	10.63	7.59	99.59m		919.3m			-0.72	
paidcontent	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
pc-quote	isis	0.11%	9.23	9.24	0.01	411,007	9.36	9.15	9.22	10.63	7.59	99,486,100	-12.80556	918,257,000				
personal-wealth-biz	isis	+0.11%	9.23	9.19		411,007	9.36	9.15	9.22	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+0.11%	9.23		+0.01	411,007												
raymond-james	isis	0.11	9.23	9.24	0.01	411,007	9.36	9.15	9.23	10.63	7.59						-0.72	
renewable-energy-world	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
screamingmedia	isis	+0.11%	$	open: 9.24	+0.01	9,189	$9.36	$9.15	$9.22	$10.63	$7.59			$927.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+0.11%	last trade: 9.23		change: 0.010													
smartmoney	isis	(0.11%)	9.23	$9.24	0.01	411,007	$9.36	$9.15	$9.22	$10.63	$7.59			918,300	0.00%	$0.00		
stocknod	isis	+0.1085%	9.230 usd	9.240	+0.0100	411,007	9.360	9.150	9.220	10.63	7.591	99,594,202						
stockpickr	isis	0.11%	$9.23 0.01 | 0.11%	9.24	0.01	411.01k	9.36	9.15	9.22	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	0.22%	9.24		+0.02													
streetinsider-com	isis	0.11%	9.23	$9.24	+0.01	411,007	$9.36	$9.15	$9.22	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.15	9.17	-0.03	300198	9.29	9.11										
thestree	isis	0.11%	$9.23	9.24	0.01	411007	9.36	9.15	9.22	-10.63	7.59	9.9594202e7		9.11286948e8				
tickerspy	isis	0.11%	$9.23	9.24	+0.01	411,007	9.36	9.15	9.22	10.63	7.59		-12.8	918.1m	0.00%	$0.00		
tmx-quotemedia	isis	0.11%	9.230	9.240	0.010	411,007	9.360	9.150	9.220	10.630	7.591	99,594,202		919,254,484			-0.72	
updown	isis	0.11%	$9.23	$9.24	$0.01	401,818	$9.36	$9.15	$9.22	$10.63	$7.59			$918m				
wallstreetsurvivor	isis	0.11%	9.23	9.24	0.01	406,409	9.36	9.15		10.63	7.59			$918m			-0.62	
yahoo-finance	isis	0.11%	9.23	9.19	0.01	411,007	9.36	9.15	9.22	10.63	7.59			919.25m			-0.72	
ycharts-com	isis	+0.22%	9.24		+0.02					10.63	7.59			920.12m	0.00%		-0.72	
zacks	isis	(0.11%)	9.23		0.01	vol.  411,007	9.36	9.15		10.63	7.59			918.26 m	0.00	0.00	-.72	
advfn	peb	-0.99	19.99	20.21	-0.2	485827	20.25	19.89										
barchart	peb	-0.99%	19.99	20.21	-0.20	485,827	20.25	19.89	20.19	21.77	16.23		404.60	$799.00 m	2.37%	$0.48	-0.34	
barrons	peb	0.99%	19.99	20.21	-0.20	485,827	20.25	19.89				28.67 million		$1.04 billion	2.40%	$0.12		
bloomberg	peb	-0.991%	19.990	20.210	-0.200	485,827	20.250	19.890		22.47	16.85	50.889mil		1,017.280mil	1.801	0.120 regular cash	-0.060	
boston-com	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
bostonmerchant	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
business-insider	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
chron	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
cio-com	peb	-0.99%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	-0.99%today&rsquo;s change	19.99data as of 4:00pm et	20.21	-0.20	485,827	20.25	19.89	20.19				nm	$1.0b	2.40%			
easystockalterts	peb	-0.99%	19.99	20.21	-0.20	483627	20.25	19.89	20.19	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-0.99%	19.9900	20.2100	-0.2000	485,827	20.2500	19.8900	20.1900	22.4700	16.8500	50,889,000	nm	$1.03b	1.78%	$0.120000		
finance-abc7-com	peb	-0.9906%	19.99 usd	20.21	-0.2000	488,252	20.25	19.89	20.19	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-0.9906%	19.99 usd	20.21	-0.2000	488,252	20.25	19.89	20.19	22.47	16.85	50,889,423						
financial-content	peb	-0.9906%	19.99 usd	20.21	-0.2000	488,252	20.25	19.89	20.19	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-1.0%	$19.99	20.21	-0.20	488,252	20.25	19.89	20.19	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	-0.99%	19.99			488,252			20.19	-9.97%	20.75%	50.89m		1.02b		0.48	-0.34	
fool	peb	-0.99%	$19.99	$20.21	-0.20	488,252	$20.25	$19.89	$20.19	$22.47	$16.85		0.00	$1.02b		0.48		
foxbusiness	peb		$19.99		-0.20	488,252			$20.19									
google-finance	peb	(-0.99%)	19.99	20.21	-0.20	485,827.00	20.25	19.89		22.47	16.85	50.89m		1.02b	2.40	0.12	-0.34	
howthemarketworks	peb	-0.991%	19.99	20.21	-0.2	485,827	20.25	19.89	20.19									
hpcwire	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
insidestocks	peb	-0.99%	19.99	20.21	-0.20	485827	20.25	19.89										
investopedia	peb	-0.99 %	$19.99	20.21	-0.20				20.19									
investorguide	peb	-0.99%	19.99	20.21	-0.20		20.25	19.89		22.47	16.85			1.017b			-0.287	
marketintellisearch	peb	-0.99 %	$19.99	$20.21	-0.20	484.30k	$20.25	$19.89	$20.19			50.89m	0.00	1.03b	2.38 %		-0.34	
marketwatch	peb	-0.99%	$19.99	open: 20.21	-0.20	11,748	$20.25	$19.89	$20.19	$22.47	$16.85			$1.04b	2.40%	0.12		
minyanville	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
msn-money	peb	-0.99%	19.99	20.21	-0.20	485,827	20.25	19.89	20.19	22.47	16.85	50.89 mil	-68.93	1.03 bil	2.37%	0.48	-0.34	
nasdaq-com	peb	0.99%	$ 19.99		0.20	485,227	$ 20.25	$ 19.89	$ 20.19	$ 22.47	$ 16.85	50,889,000		$ 1,017,271,110	2.38 %	$0.480000	$ -0.34	
optimum	peb	-0.99%	19.99 ( 4:00 pm edt)	20.21	-0.20	483,627	20.25	19.89	20.19	22.47	16.85	50.89m		1.0b	2.40	0.48	-0.33	
paidcontent	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
pc-quote	peb	-0.99%	19.99	20.21	-0.20	488,252	20.25	19.89	20.19	22.47	16.85	51,398,144	-69.62069	1,027,449,000		0.12		
personal-wealth-biz	peb	-0.99%	19.99	20.21	-0.20	488,252	20.25	19.89	20.19	22.47	16.85				1.78	0.36	-0.287	
predictwallstreet	peb	-0.99%	19.99		-0.20	485,827												
raymond-james	peb	-0.99	19.99	20.21	-0.20	485,827	20.25	19.89	19.99	22.47	16.85						-0.34	
renewable-energy-world	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
screamingmedia	peb	-0.99%	$	open: 20.21	-0.20	11,748	$20.25	$19.89	$20.19	$22.47	$16.85			$1.04b	2.40%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-0.99%	last trade: 19.99		change: -0.200													
smartmoney	peb	(-0.99%)	19.99	$20.21	-0.20	485,827	$20.25	$19.89	$20.19	$22.47	$16.85			1,027,500	2.38%	$0.12		
stocknod	peb	-0.9906%	19.99 usd	20.21	-0.2000	485,827	20.25	19.89	20.19	22.47	16.85	50,889,423						
stockpickr	peb	-0.99%	$19.99 -0.20 | -0.99%	20.21	-0.20	485.83k	20.25	19.89	20.19	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	-0.99%	19.99		-0.20													
streetinsider-com	peb	0.99%	19.99	$20.21	-0.2	483,627	$20.25	$19.89	$20.19	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.23	20.21	+0.03	435308	20.62	20.20										
thestree	peb	-0.99%	$19.99	20.21	-0.2	485827	20.25	19.89	20.19	-22.47	16.85	5.0889423e7		1.029493027e9				
tickerspy	peb	-0.99%	$19.99	20.21	-0.20	485,827	20.25	19.89	20.19	22.47	16.85		-69.6	804.4m	2.38%	$0.12		
tmx-quotemedia	peb	-0.99%	19.990	20.210	-0.200	488,252	20.250	19.890	20.190	22.470	16.850	50,889,423		1,017,279,566	2.377	0.120 usd	-0.33	
updown	peb	-0.99%	$19.99	$20.21	-$0.20	485,727	$20.25	$19.89	$20.19	$22.47	$16.85			$1.02b				
wallstreetsurvivor	peb	-0.99%	19.99	20.21	-0.20	485,827	20.25	19.89		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	0.99%	19.99	20.21	0.20	485,827	20.25	19.89	20.19	22.47	16.85			1.02b	2.40%	0.48	-0.29	
ycharts-com	peb	-0.99%	19.99		-0.20					22.47	16.85			799.00m	2.42%		-0.34	
zacks	peb	(-0.99%)	19.99		-0.20	vol.  485,827	20.25	19.89		22.47	16.85		403.8	1.03 b	2.38	0.48	.05	
advfn	hckt	-2.97	4.9	4.96	-0.15	67696	5.11	4.87										
barchart	hckt	-2.97%	4.90	4.96	-0.15	75,481	5.11	4.87	5.05	5.24	2.70		15.69	$202.81 m			+0.35	
barrons	hckt	2.97%	4.90	4.96	-0.15	67,696	5.11	4.87				42.37 million		$207.62 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-2.970%	4.900	4.960	-0.150	67,696	5.110	4.870		5.24	2.70	40.858mil	14.412	200.205mil			0.340	
boston-com	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
bostonmerchant	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
business-insider	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
chron	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
cio-com	hckt	-2.97%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119	14.00	200m				
cnn-money	hckt	-2.97%	4.90	4.96	-0.15	67,696	5.11	4.87	5.05				14.4	$200.2m				
easystockalterts	hckt	-3.02%	4.90	4.96	-0.15	67696	5.11	4.87	5.05	5.24	2.70		14.00				0.35	
eresearch-fidelity-com	hckt	-2.97%	4.9000	4.9600	-0.1500	67,696	5.1100	4.8700	5.0500	5.2400	2.7000	40,858,000	14.43	$206.33m				
finance-abc7-com	hckt	+0.6122%	4.930 usd	4.920	+0.0300	27,908	4.930	4.860	4.900	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	+0.6122%	4.930 usd	4.920	+0.0300	27,908	4.930	4.860	4.900	5.240	2.700	40,858,119						
financial-content	hckt	+0.6122%	4.930 usd	4.920	+0.0300	27,908	4.930	4.860	4.900	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	0.6%	$4.93	4.92	0.03	27,908	4.93	4.86	4.90	5.24	2.70	41 mil	14.1	201 mil	0.0	0.00	0.35	
finviz	hckt	-0.82%	4.86			27,708			4.90	-7.25%	80.00%	40.86m	14.00	200.21m			0.35	
fool	hckt	0%	$4.90	$0.00	0.00	0	$5.11	$4.87	$4.90	$5.24	$2.70		14.40	$200.20m				
foxbusiness	hckt		$4.90		-0.15	67,696			$5.05									
google-finance	hckt	(-2.97%)	4.90	4.96	-0.15	67,696.00	5.11	4.87		5.24	2.70	40.86m	13.89	200.20m			0.35	
howthemarketworks	hckt	-2.97%	4.9	4.96	-0.15	66,274	5.11	4.87	5.05									
hpcwire	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
insidestocks	hckt	-2.97%	4.90	4.96	-0.15	67696	5.11	4.87										
investopedia	hckt	-2.97 %	$4.90	4.96	-0.15				5.05									
investorguide	hckt	-2.77%	4.91	5.06	-0.14		5.11	4.96		4.88	2.70		14.43	200.6m			0.35	
marketintellisearch	hckt	-2.97 %	$4.90	$5.06	-0.15	73.70k	$5.11	$4.87	$5.05			40.86m	14.43	0.21b	0.0 %		0.35	
marketwatch	hckt	-2.97%	$4.90	open: 4.96	-0.15	4,611	$5.11	$4.87	$5.05	$5.24	$2.70		13.78	$207.62m			0.36	
minyanville	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
msn-money	hckt	-2.97%	4.90	4.96	-0.15	67,696	5.11	4.87	5.05	5.24	2.70	40.86 mil	14.00	205.11 mil			0.35	
nasdaq-com	hckt	2.97%	$ 4.90	$ 5.06	0.15	66,996	$ 5.11	$ 4.87	$ 5.05	$ 5.24	$ 2.70	40,858,000	14	$ 200,204,200			$ 0.35	
optimum	hckt	-2.97%	4.90 ( 4:30 pm edt)	4.96	-0.15	67,696	5.11	4.87	5.05	5.24	2.70	40.86m	14.0	200.2m			0.35	
paidcontent	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
pc-quote	hckt	-2.97%	4.9	4.96	-0.15	67,696	5.11	4.87	5.05	5.24	2.70	42,108,755	14.42857	206,333,000				
personal-wealth-biz	hckt	-2.97%	4.90	5.06	-0.15	67,696	5.11	4.87	5.05	4.88	2.70		14.43			0.00	0.35	
predictwallstreet	hckt	-2.97%	4.90		-0.15	67,696												
raymond-james	hckt	-2.97	4.90	4.96	-0.15	67,696	5.11	4.87	4.90	5.24	2.70		13.61				0.36	
renewable-energy-world	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
screamingmedia	hckt	-2.97%	$	open: 4.96	-0.15	4,611	$5.11	$4.87	$5.05	$5.24	$2.70		13.78	$207.62m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-2.97%	last trade: 4.90		change: -0.150								p/e ratio: 14.43					
smartmoney	hckt	(-2.97%)	4.90	$4.96	-0.15	67,696	$5.11	$4.87	$5.05	$5.24	$2.70			206,300	0.00%	$0.00		
stocknod	hckt	-2.970%	4.900 usd	4.960	-0.1500	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119						
stockpickr	hckt	-2.97%	$4.90 -0.15 | -2.97%	4.96	-0.15	67.70k	5.11	4.87	5.05	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-2.77%	4.91		-0.14													
streetinsider-com	hckt	2.97%	4.90	$4.96	-0.15	67,696	$5.11	$4.87	$5.05	$5.24	$2.70		14.00				$0.35	
thecramerreport	hckt		5.02	5.01	-0.03	72400	5.05	4.95										
thestree	hckt	-2.97%	$4.9	4.96	-0.15	67696	5.11	4.87	5.05	-5.24	2.7	4.0858119e7		2.05107757e8				
tickerspy	hckt	-2.97%	$4.90	4.96	-0.15	67,696	5.11	4.87	5.05	5.24	2.70		14.4	208.6m	0.00%	$0.00		
tmx-quotemedia	hckt	-2.97%	4.900	4.960	-0.150	67,696	5.110	4.870	5.050	5.240	2.700	40,858,119	14.40	200,204,783			0.35	
updown	hckt	-2.97%	$4.90	$4.96	-$0.15	62,975	$5.11	$4.87	$5.05	$5.24	$2.70		13.78	$206m				
wallstreetsurvivor	hckt	-2.97%	4.90	4.96	-0.15	66,274	5.11	4.87		5.24	3.03		14.40	$206m			0.34	
yahoo-finance	hckt	2.97%	4.90	5.06	0.15	67,696	5.11	4.87	5.05	5.24	2.70		14.00	200.20m			0.35	
ycharts-com	hckt	-2.77%	4.91		-0.14					5.24	2.70		14.03	203.22m	0.00%		0.35	
zacks	hckt	(-2.97%)	4.90		-0.15	vol.  67,696	5.11	4.87		5.24	2.70		15.78	206.33 m	0.00	0.00	.32	
advfn	plfe	-2.48	11.02	11.29	-0.28	55217	11.38	10.97										
barchart	plfe	-2.48%	11.02	11.29	-0.28	59,711	11.38	10.97	11.30	11.47	8.13		13.40	$325.97 m	2.25%	$0.25	+0.83	
barrons	plfe	2.48%	11.02	11.29	-0.28	54,734	11.38	10.97				29.57 million		$327.99 million	2.27%	$0.06		
bloomberg	plfe	-2.478%	11.020	11.290	-0.280	55,217	11.380	10.970		11.47	8.34	29.575mil	40.815	325.913mil	2.267	0.062 regular cash	0.270	
boston-com	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
bostonmerchant	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
business-insider	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
chron	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
cio-com	plfe	-2.48%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697	12.11	326m	2.3	0.25		
cnn-money	plfe	-2.48%today&rsquo;s change	11.02data as of 4:00pm et	11.29	-0.28	54,869	11.38	10.97	11.30				12.1	$325.9m	2.27%			
easystockalterts	plfe	-2.48%	11.02	11.29	-0.28	55217	11.38	10.97	11.30	11.47	8.34		12.11				0.91	
eresearch-fidelity-com	plfe	-2.48%	11.0200	11.2900	-0.2800	55,217	11.3800	10.9700	11.3000	11.4700	8.3400	29,575,000	10.76	$334.20m	2.21%	$0.062500		
finance-abc7-com	plfe	-2.478%	11.02 usd	11.29	-0.2800	56,495	11.38	10.97	11.30	11.47	8.340	29,574,697						
finance-abc7chicago-com	plfe	-2.478%	11.02 usd	11.29	-0.2800	56,495	11.38	10.97	11.30	11.47	8.340	29,574,697						
financial-content	plfe	-2.478%	11.02 usd	11.29	-0.2800	56,495	11.38	10.97	11.30	11.47	8.340	29,574,697						
finapps-forbes-com	plfe	-2.5%	$11.02	11.29	-0.28	56,495	11.38	10.97	11.30	11.47	8.34	30 mil		326 mil	2.3	0.25		
finviz	plfe	-2.48%	11.02			56,495			11.30	-3.92%	35.71%	29.57m	10.60	325.86m		0.25	1.04	
fool	plfe	-2.48%	$11.02	$11.29	-0.28	56,495	$11.38	$10.97	$11.30	$11.47	$8.34		12.20	$325.91m	2.80%	0.25		
foxbusiness	plfe		$11.02		-0.28	56,495			$11.30									
google-finance	plfe	(-2.48%)	11.02	11.29	-0.28	55,217.00	11.38	10.97		11.47	8.34	29.57m	10.56	325.91m	2.27	0.06	1.04	
howthemarketworks	plfe	-2.478%	11.02	11.29	-0.28	55,217	11.38	10.97	11.3									
hpcwire	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
insidestocks	plfe	-2.48%	11.02	11.29	-0.28	52443	11.38	10.97										
investopedia	plfe	-2.48 %	$11.02	11.29	-0.28				11.30									
investorguide	plfe	-2.48%	11.02	11.29	-0.28		11.38	11.03		11.47	8.34		10.87	325.9m			1.04	
marketintellisearch	plfe	-2.48 %	$11.02	$11.29	-0.28	25.90k	$11.38	$10.97	$11.30			29.57m	10.87	0.33b	2.21 %		1.04	
marketwatch	plfe	-2.48%	$11.02	open: 11.29	-0.28	1,626	$11.38	$10.97	$11.30	$11.47	$8.34		13.30	$327.99m	2.27%	0.06	0.83	
minyanville	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
msn-money	plfe	-2.48%	11.02	11.29	-0.28	55,217	11.38	10.97	11.30	11.47	8.34	29.57 mil	10.60	328.87 mil	2.25%	0.25	1.04	
nasdaq-com	plfe	2.48%	$ 11.02	$ 11.29	0.28	55,217	$ 11.38	$ 10.97	$ 11.30	$ 11.47	$ 8.34	29,575,000	13.28	$ 325,916,500	2.21 %	$0.250000	$ 0.83	
optimum	plfe	-2.48%	11.02 ( 4:00 pm edt)	11.29	-0.28	54,869	11.38	10.97	11.30	11.47	8.34	29.57m	12.1	325.9m	2.27	0.25	0.91	
paidcontent	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
pc-quote	plfe	-2.48%	11.02	11.29	-0.28	56,495	11.38	10.97	11.3	11.47	8.34	30,326,452	10.86538	334,198,000		0.0625		
personal-wealth-biz	plfe	-2.48%	11.02	11.29	-0.28	56,495	11.38	10.97	11.30	11.47	8.34		10.87		2.23	0.252	1.04	
predictwallstreet	plfe	-2.48%	11.02		-0.28	55,217												
raymond-james	plfe	-2.48	11.02	11.29	-0.28	55,217	11.38	10.97	11.02	11.47	8.34		10.50				1.05	
renewable-energy-world	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
screamingmedia	plfe	-2.48%	$	open: 11.29	-0.28	1,626	$11.38	$10.97	$11.30	$11.47	$8.34		13.30	$327.99m	2.27%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	-2.48%	last trade: 11.02		change: -0.280								p/e ratio: 10.87					
smartmoney	plfe	(-2.48%)	11.02	$11.29	-0.28	55,217	$11.38	$10.97	$11.30	$11.47	$8.34			334,200	2.21%	$0.06		
stocknod	plfe	-2.478%	11.02 usd	11.29	-0.2800	55,217	11.38	10.97	11.30	11.47	8.340	29,574,697						
stockpickr	plfe	-2.48%	$11.02 -0.28 | -2.48%	11.29	-0.28	54.87k	11.38	10.97	11.30	11.47	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	-2.39%	11.03		-0.27													
streetinsider-com	plfe	2.48%	11.02	$11.29	-0.28	55,217	$11.38	$10.97	$11.30	$11.47	$8.34		12.11				$0.91	
thecramerreport	plfe		11.12	11.00	+0.17	43830	11.26	10.83										
thestree	plfe	-2.48%	$11.02	11.29	-0.28	54869	11.38	10.97	11.3	-11.47	8.34	2.9574697e7		3.28870631e8				
tickerspy	plfe	-2.48%	$11.02	11.29	-0.28	54,869	11.38	10.97	11.30	11.47	8.34		10.9	334.1m	2.21%	$0.06		
tmx-quotemedia	plfe	-2.48%	11.020	11.290	-0.280	56,495	11.380	10.970	11.300	11.470	8.340	29,574,697	12.40	325,913,161	2.212	0.063 usd	0.91	
updown	plfe	-2.48%	$11.02	$11.29	-$0.28	54,734	$11.38	$10.97	$11.30	$11.47	$8.34		10.83	$334m				
wallstreetsurvivor	plfe	-2.48%	11.02	11.29	-0.28	55,217	11.38	10.97		11.47	8.34		12.40	$334m	2.20%	0.25 -	0.73	
yahoo-finance	plfe	2.48%	11.02	11.29	0.28	55,217	11.38	10.97	11.30	11.47	8.34		10.60	325.91m	2.20%	0.25	1.04	
ycharts-com	plfe	-2.39%	11.03		-0.27					11.47	8.34		10.61	326.27m	2.56%		1.04	
zacks	plfe	(-2.48%)	11.02		-0.28	vol.  55,217	11.38	10.97		11.47	8.34		13.61	334.20 m	2.21	0.25	.83	
advfn	jpm	1.84	40.35	41.18	0.73	65026574	41.24	40.29										
barchart	jpm	+1.84%	40.35	41.18	+0.73	63,150,454	41.24	40.29	39.62	47.81	35.06		8.75	$160.73 b	2.54%	$1.00	+4.50	
barrons	jpm	1.84%	40.35	41.18	+0.73	64.984m	41.24	40.29				3.98 billion		$161.89 billion	2.48%	$0.25		
bloomberg	jpm	1.843%	40.350	41.180	0.730	64,639,214	41.240	40.290		48.36	35.55	3,973.685mil	7.708	160,497.100mil	1.477	0.250 regular cash	5.240	
boston-com	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
business-insider	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
chron	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
cio-com	jpm	+1.84%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787	8.967	160b	2.5	1		
cnn-money	jpm	+1.84%	40.35	41.18	+0.73	64,966,251	41.24	40.29	39.62				9.0	$160.3b	2.48%			
easystockalterts	jpm	1.77%	40.35	41.18	+0.73	63399722	41.24	40.29	39.62	48.36	35.55		8.97				4.50	
eresearch-fidelity-com	jpm	1.84%	40.3500	41.1800	0.7300	65,026,474	41.2400	40.2900	39.6200	48.3600	35.5500	3,973,685,000	8.80	$157.44b	2.52%	$0.250000		
finance-abc7-com	jpm	+1.843%	40.35 usd	41.18	+0.7300	65,179,904	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	+1.843%	40.35 usd	41.18	+0.7300	65,179,904	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
financial-content	jpm	+1.843%	40.35 usd	41.18	+0.7300	65,179,904	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	1.8%	$40.35	41.18	0.73	65,179,904	41.24	40.29	39.62	48.36	35.55	3.97 bil	8.6	160 bil	2.5	1.00	4.68	
finviz	jpm	1.84%	40.35			65,231,832			39.62	-15.59%	15.11%	3.97b	8.80	157.44b		1.00	4.50	
fool	jpm	+1.84%	$40.35	$41.18	0.73	65,043,938	$41.24	$40.29	$39.62	$48.36	$35.55		8.80	$160.34b	0.50%	1.00		
foxbusiness	jpm		$40.35		+0.73	65,026,574			$39.62									
google-finance	jpm	(1.84%)	40.35	41.18	+0.73	65.03m	41.24	40.29		48.36	35.55	3.97b	8.96	160.34b	2.48	0.25	4.50	
howthemarketworks	jpm	1.843%	40.35	39.62	0.73	64,415,148	41.24	40.29	39.62									
hpcwire	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
insidestocks	jpm	+1.92%	40.38	41.18	+0.76	59455246	41.24	40.36					price earnings ratio: 8.97					
investopedia	jpm	+1.89 %	$40.37	41.18	+0.75				39.62									
investorguide	jpm	+1.72%	40.30	41.18	+0.68		41.24	40.30		48.36	35.55		8.80	160.1b			4.503	
marketintellisearch	jpm	1.72 %	$40.30	$41.18	0.68	64658.10k	$41.24	$40.29	$39.62			3973.69m	8.80	157.44b	2.52 %		4.50	
marketwatch	jpm	+1.84%	$40.37	open: 41.18	+0.73	55,802	$41.24	$40.29	$39.62	$48.36	$35.55		9.03	$161.89b	2.48%	0.25	4.47	
minyanville	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
msn-money	jpm	+1.84%	40.35	41.18	+0.73	65.03 mil	41.24	40.29	39.62	48.36	35.55	3.97 bil	8.97	156.52 bil	2.54%	1.00	4.50	
nasdaq-com	jpm	1.89%	$ 40.37		0.75	61,743,346	$ 41.24	$ 40.36	$ 39.62	$ 48.36	$ 35.55	3,973,685,000	8.97	$ 160,417,663,450	2.52 %	$1.000000	$ 4.50	
optimum	jpm	+1.89%	40.37 ( 3:55 pm edt)	41.18	+0.75	60,673,492	41.24	40.36	39.62	48.36	35.55	3.97b	9.0	160.4b	2.48	1.00	4.50	
paidcontent	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
pc-quote	jpm	1.84%	40.35	41.18	0.73	65,042,224	41.24	40.29	39.62	48.36	35.55	3,901,794,300	8.80444	157,437,400,000		0.25		
personal-wealth-biz	jpm	+1.84%	40.35	41.18		65,023,880	41.24	40.29	39.62	48.36	35.55		8.80		1.51	0.60	4.503	
predictwallstreet	jpm	+1.84%	40.35		+0.73	65,026,574												
raymond-james	jpm	1.84	40.35	41.18	0.73	65,026,574	41.24	40.29	40.35	48.36	35.55		8.89				4.54	
renewable-energy-world	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
screamingmedia	jpm	+1.84%	$	open: 41.18	+0.73	55,802	$41.24	$40.29	$39.62	$48.36	$35.55		9.03	$161.89b	2.48%	0.25	4.47	
scroli	jpm	1.84%	jpm 40.35	41.18	0.73	59,467,661	41.24	40.35	39.62	48.36	35.55		8.96				4.50	
simple-stock-quotes	jpm	+1.84%	last trade: 40.35		change: 0.730								p/e ratio: 8.8					
smartmoney	jpm	(1.84%)	40.35	$41.18	0.73	65,026,574	$41.24	$40.29	$39.62	$48.36	$35.55			157,437,400	2.52%	$0.25		
stocknod	jpm	+1.843%	40.35 usd	41.18	+0.7300	64,415,748	41.24	40.29	39.62	48.36	35.55	3,973,684,787						
stockpickr	jpm	1.87%	$40.36 0.74 | 1.87%	41.18	0.74	61.85m	41.24	40.35	39.62	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	1.94%	40.39		+0.77													
streetinsider-com	jpm	1.84%	40.35	$41.18	+0.73	63,399,722	$41.24	$40.29	$39.62	$48.36	$35.55		8.97				$4.50	
thecramerreport	jpm		39.39	39.24	-0.04	32559702	40.12	39.24										
thestree	jpm	1.87%	$40.36	41.18	0.74	61847346	41.24	40.35	39.62	-48.36	35.55	3.973684787e9		1.5652344376e11				
tickerspy	jpm	1.87%	$40.36	41.18	+0.74	62,103,370	41.24	40.34	39.62	48.36	35.55		8.8	157.9b	2.52%	$0.25		
tmx-quotemedia	jpm	1.84%	40.350	41.180	0.730	65,029,524	41.240	40.290	39.620	48.360	35.550	3,973,684,787	8.80	160,338,181,155	2.524	0.250 usd	4.50	
updown	jpm	1.84%	$40.35	$41.18	$0.73	64,984,496	$41.24	$40.29	$39.62	$48.36	$35.55		8.75	$157.43b				
wallstreetsurvivor	jpm	1.84%	40.35	39.62	0.73	64,415,148	41.24	40.29		48.36	35.55		8.80	$157b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	1.84%	40.35	41.18	0.73	65,020,929	41.24	40.29	39.62	48.36	35.55		8.96	160.34b	2.50%	1.00	4.50	
ycharts-com	jpm	+1.94%	40.39		+0.77					48.36	35.55		8.98	160.89b	2.35%		4.50	
zacks	jpm	(1.84%)	40.35		0.73	vol.  65,025,916	41.24	40.29		48.36	35.55		8.8	157.44 b	2.52	1.00	4.5	
advfn	pei	-1.26	15.72	16.04	-0.2	332281	16.04	15.51										
barchart	pei	-1.26%	15.72	16.04	-0.20	332,281	16.04	15.51	15.92	17.34	9.68		9.25	$871.52 m	3.77%	$0.60	-0.94	
barrons	pei	1.26%	15.72	16.04	-0.20	328,987	16.04	15.51				50.64 million		$912.07 million	3.82%	$0.15		
bloomberg	pei	-1.256%	15.720	16.040	-0.200	332,281	16.040	15.510		17.34	10.03	55.648mil		874.782mil	3.790	0.150 regular cash	-1.290	
boston-com	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
bostonmerchant	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
business-insider	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
chron	pei	-1.256%	15.72 usd	15.95	-0.2000	329,630	16.04	15.51	15.92	16.55	10.03	55,647,697						
cio-com	pei	-1.26%	15.72 usd	15.95	-0.2000	329,630	16.04	15.51	15.92	16.55	10.03	55,647,697		875m	3.7	0.6		
cnn-money	pei	-1.26%today&rsquo;s change	15.72data as of 4:04pm et	16.04	-0.20	325,987	16.04	15.51	15.92				nm	$874.8m	3.82%			
easystockalterts	pei	-1.25%	15.72	15.95	-0.20	328987	16.04	15.51	15.92	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-1.26%	15.7200	16.0400	-0.2000	329,630	16.0400	15.5100	15.9200	17.3400	10.0300	55,648,000	nm	$885.92m	3.77%	$0.150000		
finance-abc7-com	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
financial-content	pei	-1.256%	15.72 usd	15.95	-0.2000	332,281	16.04	15.51	15.92	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-1.3%	$15.72	16.04	-0.20	332,281	16.04	15.51	15.92	17.34	10.03	56 mil		875 mil	3.8	0.60	-0.94	
finviz	pei	-1.26%	15.72			332,281			15.92	-9.34%	63.96%	55.65m		874.82m		0.60	-1.35	
fool	pei	-1.26%	$15.72	$16.04	-0.20	328,987	$16.04	$15.51	$15.92	$17.34	$10.03		0.00	$874.78m	6.60%	0.60		
foxbusiness	pei		$15.72		-0.20	332,281			$15.92									
google-finance	pei	(-1.26%)	15.72	16.04	-0.20	328,987.00	16.04	15.51		17.34	10.03	55.65m		874.78m	3.82	0.15	-1.35	
howthemarketworks	pei	-1.256%	15.72	15.95	-0.2	328,987	16.04	15.51	15.92									
hpcwire	pei	-1.256%	15.72 usd	15.95	-0.2000	329,630	16.04	15.51	15.92	16.55	10.03	55,647,697						
insidestocks	pei	-1.26%	15.72	16.04	-0.20	328987	16.04	15.51					price earnings ratio: 9.19					
investopedia	pei	-1.26 %	$15.72	16.04	-0.20				15.92									
investorguide	pei	-1.26%	15.72	16.04	-0.20		16.04	15.51		17.34	10.03			874.8m			-0.927	
marketintellisearch	pei	-1.26 %	$15.72	$16.04	-0.20	287.00k	$16.04	$15.51	$15.92			55.65m	0.00	0.89b	3.77 %		-1.35	
marketwatch	pei	-1.26%	$15.72	open: 16.04	-0.20	6,294	$16.04	$15.51	$15.92	$17.34	$10.03			$912.07m	3.82%	0.15		
minyanville	pei	-1.256%	15.72 usd	15.95	-0.2000	328,987	16.04	15.51	15.92	16.55	10.03	55,647,697						
msn-money	pei	-1.26%	15.72	16.04	-0.20	328,987	16.04	15.51	15.92	17.34	10.03	55.65 mil	-12.28	885.35 mil	3.77%	0.60	-0.99	
nasdaq-com	pei	1.26%	$ 15.72		0.20	328,887	$ 16.04	$ 15.51	$ 15.92	$ 17.34	$ 10.03	55,648,000		$ 874,786,560	3.77 %	$0.600000	$ -0.94	
optimum	pei	-1.26%	15.72 ( 4:04 pm edt)	15.95	-0.20	315,237	16.01	15.51	15.92	17.34	10.03	55.65m		874.8m	3.82	0.60	-1.27	
paidcontent	pei	-1.256%	15.72 usd	15.95	-0.2000	328,987	16.04	15.51	15.92	16.55	10.03	55,647,697						
pc-quote	pei	-1.26%	15.72	16.04	-0.20	332,281	16.04	15.51	15.92	17.34	10.03	56,355,992	-12.4375	885,916,000		0.15		
personal-wealth-biz	pei	-1.26%	15.72	16.04	-0.20	332,281	16.04	15.51	15.92	17.34	10.03				3.77	0.60	-0.927	
predictwallstreet	pei	-1.26%	15.72		-0.20	329,630												
raymond-james	pei	-1.26	15.72	16.04	-0.20	329,630	16.04	15.51	15.72	17.34	10.03						-1.32	
renewable-energy-world	pei	-1.256%	15.72 usd	15.95	-0.2000	329,630	16.04	15.51	15.92	16.55	10.03	55,647,697						
screamingmedia	pei	-1.26%	$	open: 16.04	-0.20	6,937	$16.04	$15.51	$15.92	$17.34	$10.03			$912.07m	3.82%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-1.26%	last trade: 15.72		change: -0.200													
smartmoney	pei	(-1.26%)	15.72	$16.04	-0.20	329,630	$16.04	$15.51	$15.92	$17.34	$10.03			885,900	3.77%	$0.15		
stocknod	pei	-1.256%	15.72 usd	15.95	-0.2000	329,630	16.04	15.51	15.92	16.55	10.03	55,647,697						
stockpickr	pei	-1.26%	$15.72 -0.20 | -1.26%	16.04	-0.20	328.99k	16.04	15.51	15.92	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	-1.32%	15.71		-0.21													
streetinsider-com	pei	1.26%	15.72	$15.95	-0.2	328,987	$16.04	$15.51	$15.92	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.91	15.81	-0.02	253317	16.32	15.72										
thestree	pei	-1.26%	$15.72	16.04	-0.2	328987	16.04	15.51	15.92	-17.34	10.03	5.5647697e7		8.85354859e8				
tickerspy	pei	-1.26%	$15.72	16.04	-0.20	328,987	16.04	15.51	15.92	17.34	10.03		-12.4	885.8m	3.77%	$0.15		
tmx-quotemedia	pei	-1.26%	15.720	16.040	-0.200	332,281	16.040	15.510	15.920	17.340	10.030	55,647,697		874,781,797	3.769	0.150 usd	-0.93	
updown	pei	-1.26%	$15.72	$16.04	-$0.20	325,987	$16.04	$15.51	$15.92	$17.34	$10.03			$886m				
wallstreetsurvivor	pei	-1.26%	15.72	15.95	-0.20	328,987	16.04	15.51		17.34	10.03			$886m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	1.26%	15.72	16.04	0.20	328,987	16.04	15.51	15.92	17.34	10.03			874.77m	3.80%	0.60	-0.93	
ycharts-com	pei	-1.32%	15.71		-0.21					17.34	10.03			870.96m	4.05%		-0.90	
zacks	pei	(-1.26%)	15.72		-0.20	vol.  328,987	16.04	15.51		17.34	10.03		9.26	885.92 m	3.77	0.60	1.72	
advfn	praa	-3.79	79.13	82.29	-3.12	177702	82.9	78.1										
barchart	praa	-3.79%	79.13	82.29	-3.12	178,720	82.90	78.10	82.25	90.95	58.82		17.08	$1.35 b			+4.76	
barrons	praa	3.79%	79.13	82.29	-3.12	177,702	82.90	78.10				16.88 million		$1.46 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-3.793%	79.130	82.290	-3.120	177,702	82.900	78.100		90.95	58.82	17.105mil	16.624	1,353.512mil		1.000 special cash	4.760	
boston-com	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
bostonmerchant	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
business-insider	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
chron	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
cio-com	praa	-3.79%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916	16.62	1b				
cnn-money	praa	-3.79%	79.13	82.89	-3.12	176,714	82.90	78.10	82.25				18.2	$1.4b				
easystockalterts	praa	-3.79%	79.13	82.29	-3.12	177702	82.90	78.10	82.25	90.95	58.82		16.62				4.76	
eresearch-fidelity-com	praa	-3.79%	79.1300	82.2900	-3.1200	177,702	82.9000	78.1000	82.2500	90.9500	58.8200	17,105,000	17.28	$1.41b				
finance-abc7-com	praa	0.00%	79.13 usd		+0.00	0	79.13	79.13	79.13	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	0.00%	79.13 usd		+0.00	0	79.13	79.13	79.13	90.95	58.82	17,104,916						
financial-content	praa	0.00%	79.13 usd		+0.00	0	79.13	79.13	79.13	90.95	58.82	17,104,916						
finapps-forbes-com	praa	0.0%	$79.13	0.00	0.00		0.00	0.00	79.13	90.95	58.82	17 mil	16.6	1 bil	0.0	0.00	4.76	
finviz	praa	0.00%	79.13			0			79.13	-13.00%	34.53%	17.10m	16.59	1.35b			4.77	
fool	praa	0%	$79.13	$0.00	0.00	0	$82.90	$78.10	$79.13	$90.95	$58.82		17.30	$1.35b				
foxbusiness	praa		$79.13		-3.12	177,702			$82.25									
google-finance	praa	(-3.79%)	79.13	82.29	-3.12	177,702.00	82.90	78.10		90.95	58.82	17.10m	16.58	1.35b			4.77	
howthemarketworks	praa	-3.793%	79.13	82.29	-3.12	176,614	82.9	78.1	82.25									
hpcwire	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
insidestocks	praa	-3.79%	79.13	82.29	-3.12	165739	82.90	78.10					price earnings ratio: 16.62					
investopedia	praa	-3.79 %	$79.13	82.29	-3.12				82.25									
investorguide	praa	-3.79%	79.13	82.89	-3.12		82.90	78.10		90.95	58.82		17.24	1.353b			4.771	
marketintellisearch	praa	-3.79 %	$79.13	$82.89	-3.12	175.50k	$82.29	$78.10	$82.25			17.10m	17.24	1.41b	0.0 %		4.77	
marketwatch	praa	-3.79%	$79.13	open: 82.29	-3.12	6,063	$82.90	$78.10	$82.25	$90.95	$58.82		16.64	$1.46b			4.75	
minyanville	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
msn-money	praa	-3.79%	79.13	82.29	-3.12	177,702	82.90	78.10	82.25	90.95	58.82	17.10 mil	16.55	1.39 bil			4.77	
nasdaq-com	praa	3.79%	$ 79.13	$ 82.29	3.12	177,702	$ 82.90	$ 78.10	$ 82.25	$ 90.95	$ 58.82	17,105,000	16.62	$ 1,353,518,650			$ 4.76	
optimum	praa	-3.79%	79.13 ( 4:30 pm edt)	82.29	-3.12	177,702	82.90	78.10	82.25	90.95	58.82	17.10m	16.6	1.4b			4.76	
paidcontent	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
pc-quote	praa	-3.79%	79.13	82.29	-3.12	177,702	82.9	78.1	82.25	90.95	58.82	17,779,431	17.20711	1,406,886,000		1.0		
personal-wealth-biz	praa	-3.79%	79.13	82.89	-3.12	177,702	82.90	78.10	82.25	90.95	58.82		17.24			0.00	4.771	
predictwallstreet	praa	-3.79%	79.13		-3.12	177,702												
raymond-james	praa	-3.79	79.13	82.29	-3.12	177,702	82.90	78.10	79.13	90.95	58.82		16.52				4.79	
renewable-energy-world	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
screamingmedia	praa	-3.79%	$	open: 82.29	-3.12	6,063	$82.90	$78.10	$82.25	$90.95	$58.82		16.64	$1.46b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-3.79%	last trade: 79.13		change: -3.120								p/e ratio: 17.24					
smartmoney	praa	(-3.79%)	79.13	$82.29	-3.12	177,702	$82.90	$78.10	$82.25	$90.95	$58.82			1,406,900	0.00%	$1.00		
stocknod	praa	-3.793%	79.13 usd	82.29	-3.120	177,702	82.90	78.10	82.25	90.95	58.82	17,104,916						
stockpickr	praa	-3.79%	$79.13 -3.12 | -3.79%	82.29	-3.12	177.70k	82.90	78.10	82.25	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	-3.49%	79.38		-2.87													
streetinsider-com	praa	3.79%	79.13	$82.29	-3.12	177,702	$82.90	$78.10	$82.25	$90.95	$58.82		16.62				$4.76	
thecramerreport	praa		81.31	81.73	-1.06	62345	82.92	81.31										
thestree	praa	-3.79%	$79.13	82.29	-3.12	177702	82.9	78.1	82.25	-90.95	58.82	1.7104916e7		1.39080072e9				
tickerspy	praa	-3.79%	$79.13	82.29	-3.12	177,702	82.90	78.10	82.25	90.95	58.82		17.2	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	-3.79%	79.130	82.290	-3.120	177,702	82.900	78.100	82.250	90.950	58.820	17,104,916	17.30	1,353,512,003			4.76	
updown	praa	-3.79%	$79.13	$82.29	-$3.12	171,739	$82.90	$78.10	$82.25	$90.95	$58.82		17.14	$1.40b				
wallstreetsurvivor	praa	-3.79%	79.13	82.29	-3.12	176,614	82.90	78.10		90.95	62.31		17.30	$1b			4.35	
yahoo-finance	praa	3.79%	79.13	82.89	3.12	177,702	82.90	78.10	82.25	90.95	58.82		16.59	1.35b			4.77	
ycharts-com	praa	-3.49%	79.38		-2.87					90.95	58.82		16.61	1.36b	0.00%		4.78	
zacks	praa	(-3.79%)	79.13		-3.12	vol.  177,702	82.90	78.10		90.95	58.82		17.28	1.41 b	0.00	0.00	4.76	
advfn	hig	-2.81	24.88	25.23	-0.72	8286156	25.71	24.88										
barchart	hig	-2.81%	24.88	25.23	-0.72	8,286,156	25.71	24.88	25.60	30.86	18.59		5.59	$11.06 b	1.56%	$0.40	+3.73	
barrons	hig	2.81%	24.88	25.23	-0.72	8.267m	25.71	24.88				481.50 million		$12.56 billion	1.61%	$0.1		
bloomberg	hig	-2.813%	24.880	25.230	-0.720	8,273,486	25.710	24.880		31.08	18.81	445.274mil	6.315	11,078.410mil	1.195	0.100 regular cash	3.940	
boston-com	hig	-2.813%	24.88 usd	25.23	-0.7200	8,286,156	25.71	24.88	25.60	31.08	18.81	445,273,635						
bostonmerchant	hig	-2.813%	24.88 usd	25.23	-0.7200	8,286,156	25.71	24.88	25.60	31.08	18.81	445,273,635						
business-insider	hig	-2.813%	24.88 usd	25.23	-0.7200	8,286,156	25.71	24.88	25.60	31.08	18.81	445,273,635						
chron	hig	-2.813%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635						
cio-com	hig	-2.81%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635	7.212	11b	1.5	0.4		
cnn-money	hig	-2.81%	24.88	25.23	-0.72	8,249,842	25.71	24.88	25.60				7.2	$11.1b	1.61%			
easystockalterts	hig	-2.85%	24.88	25.23	-0.72	8271782	25.71	24.88	25.60	31.08	18.81		7.21				3.45	
eresearch-fidelity-com	hig	-2.81%	24.8800	25.2300	-0.7200	8,271,782	25.7100	24.8800	25.6000	31.0800	18.8100	445,274,000	7.51	$11.40b	1.56%	$0.100000		
finance-abc7-com	hig	-2.813%	24.88 usd	25.23	-0.7200	8,287,161	25.71	24.88	25.60	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-2.813%	24.88 usd	25.23	-0.7200	8,287,161	25.71	24.88	25.60	31.08	18.81	445,273,635						
financial-content	hig	-2.813%	24.88 usd	25.23	-0.7200	8,287,161	25.71	24.88	25.60	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-2.8%	$24.88	25.23	-0.72	8,287,161	25.71	24.88	25.60	31.08	18.81	445 mil	6.7	11 bil	1.6	0.40	3.73	
finviz	hig	-2.81%	24.88			8,286,556			25.60	-19.37%	33.85%	445.27m	7.15	11.08b		0.40	3.48	
fool	hig	-2.81%	$24.88	$25.23	-0.72	8,249,942	$25.71	$24.88	$25.60	$31.08	$18.81		7.40	$11.08b	0.80%	0.40		
foxbusiness	hig		$24.88		-0.72	8,286,556			$25.60									
google-finance	hig	(-2.81%)	24.88	25.23	-0.72	8.27m	25.71	24.88		31.08	18.81	445.27m	7.14	11.08b	1.61	0.10	3.48	
howthemarketworks	hig	-2.812%	24.88	25.23	-0.72	8,267,168	25.71	24.88	25.6									
hpcwire	hig	-2.813%	24.88 usd	25.23	-0.7200	8,286,156	25.71	24.88	25.60	31.08	18.81	445,273,635						
insidestocks	hig	-2.81%	24.88	25.23	-0.72	8267468	25.71	24.88					price earnings ratio: 5.44					
investopedia	hig	-2.81 %	$24.88	25.23	-0.72				25.60									
investorguide	hig	-2.73%	24.90	25.23	-0.70		25.71	24.88		31.08	18.81		6.96	11.087b			3.676	
marketintellisearch	hig	-2.81 %	$24.88	$25.23	-0.72	8161.40k	$25.71	$24.88	$25.60			445.27m	7.36	11.40b	1.56 %		3.48	
marketwatch	hig	-2.81%	$24.88	open: 25.23	-0.72	55,732	$25.71	$24.88	$25.60	$31.08	$18.81		7.57	$12.56b	1.61%	0.10	3.29	
minyanville	hig	-2.813%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635						
msn-money	hig	-2.81%	24.88	25.23	-0.72	8.27 mil	25.71	24.88	25.60	31.08	18.81	445.27 mil	6.53	11.38 bil	1.56%	0.40	3.80	
nasdaq-com	hig	2.81%	$ 24.88		0.72	8,262,133	$ 25.71	$ 24.88	$ 25.60	$ 31.08	$ 18.81	445,274,000	6.67	$ 11,078,417,120	1.56 %	$0.400000	$ 3.73	
optimum	hig	-2.81%	24.88 ( 4:00 pm edt)	25.23	-0.72	7,778,037	25.71	24.88	25.60	31.08	18.81	445.27m	7.2	11.1b	1.61	0.40	3.45	
paidcontent	hig	-2.813%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635						
pc-quote	hig	-2.81%	24.88	25.23	-0.72	8,286,456	25.71	24.88	25.6	31.08	18.81	458,159,767	6.71916	11,399,015,000		0.1		
personal-wealth-biz	hig	-2.81%	24.88	25.23	-0.72	8,286,556	25.71	24.88	25.60	31.08	18.81		6.96		1.17	0.30	3.676	
predictwallstreet	hig	-2.81%	24.88		-0.72	8,271,782												
raymond-james	hig	-2.81	24.88	25.23	-0.72	8,271,782	25.71	24.88	24.88	31.08	18.81		6.60				3.77	
renewable-energy-world	hig	-2.813%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635						
screamingmedia	hig	-2.81%	$	open: 25.23	-0.72	41,358	$25.71	$24.88	$25.60	$31.08	$18.81		7.57	$12.56b	1.61%	0.10	3.29	
scroli	hig	-2.81%	hig 24.88	25.23	-0.72	7,283,993	25.71	24.88	25.60	31.08	18.81		7.14				3.48	
simple-stock-quotes	hig	-2.81%	last trade: 24.88		change: -0.720								p/e ratio: 6.96					
smartmoney	hig	(-2.81%)	24.88	$25.23	-0.72	8,271,782	$25.71	$24.88	$25.60	$31.08	$18.81			11,399,000	1.56%	$0.10		
stocknod	hig	-2.813%	24.88 usd	25.23	-0.7200	8,271,782	25.71	24.88	25.60	31.08	18.81	445,273,635						
stockpickr	hig	-2.81%	$24.88 -0.72 | -2.81%	25.24	-0.72	8.27m	25.71	24.88	25.60	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	-2.73%	24.90		-0.70													
streetinsider-com	hig	2.81%	24.88	$25.23	-0.72	8,271,782	$25.71	$24.88	$25.60	$31.08	$18.81		7.21				$3.45	
thecramerreport	hig		25.56	24.98	+0.46	6902313	25.83	24.88										
thestree	hig	-2.81%	$24.88	25.24	-0.72	8271782	25.71	24.88	25.6	-31.08	18.81	4.45273635e8		1.1381194111e10				
tickerspy	hig	-2.81%	$24.88	25.23	-0.72	8,271,782	25.71	24.88	25.60	31.08	18.81		6.7	11.3b	1.56%	$0.10		
tmx-quotemedia	hig	-2.81%	24.880	25.230	-0.720	8,286,556	25.710	24.880	25.600	31.080	18.810	445,273,635	7.40	11,078,408,039	1.562	0.100 usd	3.45	
updown	hig	-2.81%	$24.88	$25.23	-$0.72	8,245,198	$25.71	$24.88	$25.60	$31.08	$18.81		6.21	$11.39b				
wallstreetsurvivor	hig	-2.81%	24.88	25.23	-0.72	8,267,168	25.71	24.88		31.08	18.81		7.40	$11b	1.60%	0.20 -	2.49	
yahoo-finance	hig	2.81%	24.88	25.23	0.72	8,271,782	25.71	24.88	25.60	31.08	18.81		6.77	11.08b	1.60%	0.40	3.68	
ycharts-com	hig	-2.73%	24.90		-0.70					31.08	18.81		6.92	11.07b	1.64%		3.60	
zacks	hig	(-2.81%)	24.88		-0.72	vol.  8,271,682	25.71	24.88		31.08	18.81		5.6	11.40 b	1.56	0.40	4.57	
advfn	egov	-1.12	13.27	13.43	-0.15	135811	13.54	13.13										
barchart	egov	-1.12%	13.27	13.43	-0.15	145,546	13.54	13.13	13.42	13.80	6.17		42.58	$860.82 m			+0.31	
barrons	egov	1.12%	13.27	13.43	-0.15	135,811	13.54	13.13				63.61 million		$875.76 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-1.118%	13.270	13.430	-0.150	135,811	13.540	13.130		13.80	6.17	63.971mil	42.806	848.894mil	1.884	0.250 special cash	0.310	
boston-com	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
bostonmerchant	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
business-insider	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
chron	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
cio-com	egov	-1.12%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937	42.81	849m				
cnn-money	egov	-1.12%	13.27	13.43	-0.15	135,811	13.54	13.13	13.42				42.8	$848.9m				
easystockalterts	egov	-1.12%	13.27	13.43	-0.15	135811	13.54	13.13	13.42	13.80	6.34		42.81				0.31	
eresearch-fidelity-com	egov	-1.12%	13.2700	13.4300	-0.1500	135,811	13.5400	13.1300	13.4200	13.8000	6.3400	63,971,000	43.29	$858.49m				
finance-abc7-com	egov	+0.4521%	13.33 usd	13.28	+0.0600	64,314	13.33	13.28	13.27	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	+0.4521%	13.33 usd	13.28	+0.0600	64,314	13.33	13.28	13.27	13.80	6.340	63,970,937						
financial-content	egov	+0.4521%	13.33 usd	13.28	+0.0600	64,314	13.33	13.28	13.27	13.80	6.340	63,970,937						
finapps-forbes-com	egov	0.4%	$13.33	13.28	0.06	64,314	13.33	13.28	13.27	13.80	6.34	64 mil	43.0	853 mil	0.0	0.00	0.31	
finviz	egov	0.08%	13.28			59,994			13.27	-3.77%	115.48%	63.97m	42.81	848.88m			0.31	
fool	egov	+0.45%	$13.33	$13.28	0.06	62,994	$13.33	$13.28	$13.27	$13.80	$6.34		43.30	$852.73m				
foxbusiness	egov		$13.27		-0.15	135,811			$13.42									
google-finance	egov	(-1.12%)	13.27	13.43	-0.15	135,811.00	13.54	13.13		13.80	6.34	63.97m	42.68	848.89m	null	null	0.31	
howthemarketworks	egov	-1.118%	13.27	13.43	-0.15	132,757	13.54	13.13	13.42									
hpcwire	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
insidestocks	egov	-1.12%	13.27	13.43	-0.15	135811	13.54	13.13					price earnings ratio: 42.81					
investopedia	egov	-1.12 %	$13.27	13.43	-0.15				13.42									
investorguide	egov	-1.12%	13.27	13.43	-0.15		13.54	13.13		13.08	6.31		43.29	848.9m			0.31	
marketintellisearch	egov	-1.12 %	$13.27	$13.43	-0.15	150.40k	$13.54	$13.13	$13.42			63.97m	43.29	0.86b	0.0 %		0.31	
marketwatch	egov	-1.12%	$13.27	open: 13.43	-0.15	3,982	$13.54	$13.13	$13.42	$13.80	$6.34		42.15	$875.76m			0.31	
minyanville	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
msn-money	egov	-1.12%	13.27	13.43	-0.15	135,811	13.54	13.13	13.42	13.80	6.34	63.97 mil	42.81	844.42 mil			0.31	
nasdaq-com	egov	1.12%	$ 13.27	$ 13.43	0.15	135,811	$ 13.54	$ 13.13	$ 13.42	$ 13.80	$ 6.34	63,971,000	42.81	$ 848,895,170			$ 0.31	
optimum	egov	-1.12%	13.27 ( 4:30 pm edt)	13.43	-0.15	135,811	13.54	13.13	13.42	13.80	6.34	63.97m	42.8	848.9m			0.31	
paidcontent	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
pc-quote	egov	-1.12%	13.27	13.43	-0.15	135,811	13.54	13.13	13.42	13.80	6.34	64,694,107	43.29032	858,491,000		0.25		
personal-wealth-biz	egov	-1.12%	13.27	13.43	-0.15	135,811	13.54	13.13	13.42	13.08	6.31		43.29		1.86	0.25	0.31	
predictwallstreet	egov	-1.12%	13.27		-0.15	135,811												
raymond-james	egov	-1.12	13.27	13.43	-0.15	135,811	13.54	13.13	13.27	13.80	6.34		42.81				0.31	
renewable-energy-world	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
screamingmedia	egov	-1.12%	$	open: 13.43	-0.15	3,982	$13.54	$13.13	$13.42	$13.80	$6.34		42.15	$875.76m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-1.12%	last trade: 13.27		change: -0.150								p/e ratio: 43.29					
smartmoney	egov	(-1.12%)	13.27	$13.43	-0.15	135,811	$13.54	$13.13	$13.42	$13.80	$6.34			858,500	0.00%	$0.25		
stocknod	egov	-1.118%	13.27 usd	13.43	-0.1500	135,811	13.54	13.13	13.42	13.80	6.340	63,970,937						
stockpickr	egov	-1.12%	$13.27 -0.15 | -1.12%	13.43	-0.15	135.81k	13.54	13.13	13.42	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-0.89%	13.30		-0.12													
streetinsider-com	egov	1.12%	13.27	$13.43	-0.15	135,811	$13.54	$13.13	$13.42	$13.80	$6.34		42.81				$0.31	
thecramerreport	egov		13.20	13.27	-0.11	192329	13.47	13.17										
thestree	egov	-1.12%	$13.27	13.43	-0.15	135811	13.54	13.13	13.42	-13.8	6.34	6.3970937e7		8.44416368e8				
tickerspy	egov	-1.12%	$13.27	13.43	-0.15	135,811	13.54	13.13	13.42	13.80	6.34		43.3	858.4m	0.00%	$0.25		
tmx-quotemedia	egov	-1.12%	13.270	13.430	-0.150	135,811	13.540	13.130	13.420	13.800	6.340	63,970,937	43.30	848,894,334			0.31	
updown	egov	-1.12%	$13.27	$13.43	-$0.15	131,589	$13.54	$13.13	$13.42	$13.80	$6.34		42.50	$858m				
wallstreetsurvivor	egov	-1.12%	13.27	13.43	-0.15	132,757	13.54	13.13		13.80	6.50		43.30	$858m		0.55 -	0.28	
yahoo-finance	egov	1.12%	13.27	13.43	0.15	135,811	13.54	13.13	13.42	13.80	6.34		42.81	848.88m			0.31	
ycharts-com	egov	-0.89%	13.30		-0.12					13.74	6.34		42.90	862.77m	0.00%		0.31	
zacks	egov	(-1.12%)	13.27		-0.15	vol.  135,811	13.54	13.13		13.80	6.34		43.29	858.49 m	0.00	0.00	.31	
advfn	nflx	-4.05	286.62	299.5	-12.11	5820180	300.0	285.26										
barchart	nflx	-4.05%	286.62	299.50	-12.11	5,643,033	300.00	285.26	298.73	304.79	95.33		83.70	$15.16 b			+3.48	
barrons	nflx	4.05%	286.62	299.50	-12.11	5.815m	300.00	285.26				54.30 million		$15.49 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	-4.054%	286.620	299.500	-12.110	5,820,280	300.000	285.260		304.79	95.33	52.519mil	82.448	15,068.800mil			3.480	
boston-com	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,480	300.00	285.26	298.73	304.79	95.33	52,491,374						
bostonmerchant	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,480	300.00	285.26	298.73	304.79	95.33	52,491,374						
business-insider	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,480	300.00	285.26	298.73	304.79	95.33	52,491,374						
chron	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,146	300.00	285.26	298.73	304.79	95.33	52,491,374						
cio-com	nflx	-4.05%	286.62 usd	299.50	-12.11	5,819,146	300.00	285.26	298.73	304.79	95.33	52,491,374	82.36	15b				
cnn-money	nflx	-4.05%	286.62	299.50	-12.11	5,813,752	300.00	285.26	298.73				82.4	$15.0b				
easystockalterts	nflx	-4.04%	286.62	299.50	-12.11	5816696	300.00	285.26	298.73	304.79	95.33		82.36				3.48	
eresearch-fidelity-com	nflx	-4.05%	286.6200	299.5000	-12.1100	5,819,846	300.0000	285.2600	298.7300	304.7900	95.3300	52,491,000	85.84	$15.68b				
finance-abc7-com	nflx	-4.054%	286.62 usd	299.50	-12.11	5,845,527	300.00	285.26	298.73	304.79	95.33	52,491,374						
finance-abc7chicago-com	nflx	-4.054%	286.62 usd	299.50	-12.11	5,845,527	300.00	285.26	298.73	304.79	95.33	52,491,374						
financial-content	nflx	-4.054%	286.62 usd	299.50	-12.11	5,845,527	300.00	285.26	298.73	304.79	95.33	52,491,374						
finapps-forbes-com	nflx	-4.1%	$286.62	299.50	-12.11	5,845,527	300.00	285.26	298.73	304.79	95.33	52 mil	82.4	15 bil	0.0	0.00	3.48	
finviz	nflx	-4.05%	286.62			5,832,683			298.73	-5.96%	200.66%	52.49m	82.36	15.04b			3.48	
fool	nflx	-4.05%	$286.62	$299.50	-12.11	5,830,883	$300.00	$285.26	$298.73	$304.79	$95.33		83.70	$15.05b				
foxbusiness	nflx		$286.62		-12.11	5,825,207			$298.73									
google-finance	nflx	(-4.05%)	286.62	299.50	-12.11	5.82m	300.00	285.25		304.79	95.33	52.89m	82.26	15.16b			3.48	
howthemarketworks	nflx	-4.054%	286.62	299.5	-12.11	5,819,146	300	285.26	298.73									
hpcwire	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,246	300.00	285.26	298.73	304.79	95.33	52,491,374						
insidestocks	nflx	-4.05%	286.62	299.50	-12.11	5618272	300.00	285.26					price earnings ratio: 82.36					
investopedia	nflx	-4.06 %	$286.59	299.50	-12.14				298.73									
investorguide	nflx	-4.05%	286.62	299.50	-12.11		300.00	285.53		304.79	95.33		85.79	15.053b			3.482	
marketintellisearch	nflx	-3.42 %	$288.50	$299.50	-10.23	5692.40k	$300.00	$285.26	$298.73			52.49m	85.84	15.68b	0.0 %		3.48	
marketwatch	nflx	-4.05%	$288.65	open: 299.50	-12.11	9,065	$300.00	$285.26	$298.73	$304.79	$95.33		82.35	$15.49b			3.48	
minyanville	nflx	-4.054%	286.62 usd	299.50	-12.11	5,817,146	300.00	285.26	298.73	304.79	95.33	52,491,374						
msn-money	nflx	-4.05%	286.62	299.50	-12.11	5.82 mil	300.00	285.26	298.73	304.79	95.33	52.49 mil	82.36	15.29 bil			3.48	
nasdaq-com	nflx	4.05%	$ 286.62	$ 299.50	12.11	5,815,796	$ 300	$ 285.26	$ 298.73	$ 304.79	$ 95.33	52,491,000	82.36	$ 15,044,970,420			$ 3.48	
optimum	nflx	-4.06%	286.59 ( 4:00 pm edt)	299.50	-12.14	5,782,244	300.00	285.26	298.73	304.79	95.33	52.49m	82.4	15.0b			3.48	
paidcontent	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,146	300.00	285.26	298.73	304.79	95.33	52,491,374						
pc-quote	nflx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nflx	-4.05%	286.62	299.50	-12.11	5,825,107	300.00	285.26	298.73	304.79	95.33		85.79			0.00	3.482	
predictwallstreet	nflx	-4.05%	286.62		-12.11	5,819,846												
raymond-james	nflx	-4.05	286.62	299.50	-12.11	5,819,846	300.00	285.26	286.62	304.79	95.33		79.62				3.60	
renewable-energy-world	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,146	300.00	285.26	298.73	304.79	95.33	52,491,374						
screamingmedia	nflx	-4.05%	$	open: 299.50	-12.11	8,131	$300.00	$285.26	$298.73	$304.79	$95.33		82.35	$15.49b			3.48	
scroli	nflx	-4.05%	nflx 286.62	299.50	-12.11	5,503,350	300.00	285.25	298.73	304.79	95.33		82.26				3.48	
simple-stock-quotes	nflx	-4.05%	last trade: 286.62		change: -12.110								p/e ratio: 85.79					
smartmoney	nflx	(-4.05%)	286.62	$299.50	-12.11	5,819,846	$300.00	$285.26	$298.73	$304.79	$95.33			15,680,700	0.00%	$0.00		
stocknod	nflx	-4.054%	286.62 usd	299.50	-12.11	5,819,146	300.00	285.26	298.73	304.79	95.33	52,491,374						
stockpickr	nflx	-4.05%	$286.62 -12.11 | -4.05%	299.50	-12.11	5.82m	300.00	285.26	298.73	304.79	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	-4.06%	286.59		-12.14													
streetinsider-com	nflx	4.05%	286.62	$299.50	-12.11	5,816,696	$300.00	$285.26	$298.73	$304.79	$95.33		82.36				$3.48	
thecramerreport	nflx		291.27	292.33	+0.53	5179014	296.29	286.80										
thestree	nflx	-4.05%	$286.62	299.5	-12.11	5819846	300.0	285.26	298.73	-304.79	95.33	5.2519159e7		1.5289162505e10				
tickerspy	nflx	-4.05%	$286.62	299.50	-12.11	5,819,846	300.00	285.26	298.73	304.79	95.33		85.8	15.6b	0.00%	$0.00		
tmx-quotemedia	nflx	-4.05%	286.620	299.500	-12.110	5,825,407	300.000	285.260	298.730	304.790	95.330	52,519,159	85.80	15,053,041,353			3.48	
updown	nflx	-4.05%	$286.62	$299.50	-$12.11	5,813,810	$300.00	$285.26	$298.73	$304.79	$95.33		83.05	$15.68b				
wallstreetsurvivor	nflx	-4.05%	286.62	299.50	-12.11	5,819,146	300.00	285.26		304.79	98.73		85.80	$16b			2.96	
yahoo-finance	nflx	4.05%	286.62	299.50	12.11	5,819,546	300.00	285.26	298.73	304.79	95.33		82.31	15.05b			3.48	
ycharts-com	nflx	-4.06%	286.59		-12.14					304.79	95.33		82.35	15.16b	0.00%		3.48	
zacks	nflx	(-4.05%)	286.62		-12.11	vol.  5,819,846		285.26		304.79	95.33		85.84	15.68 b	0.00	0.00	3.48	
advfn	plce	-1.11	46.45	47.19	-0.52	306873	47.49	45.89										
barchart	plce	-1.11%	46.45	47.17	-0.52	281,895	47.49	45.89	46.97	57.63	39.84		14.64	$1.21 b			+3.17	
barrons	plce	1.11%	46.45	47.19	-0.52	304,189	47.49	45.89				27.44 million		$1.23 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	-1.107%	46.450	47.190	-0.520	306,873	47.490	45.890		57.63	39.84	25.855mil	14.336	1,200.965mil			3.240	
boston-com	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
bostonmerchant	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
business-insider	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
chron	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
cio-com	plce	-1.11%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003	14.70	1b				
cnn-money	plce	-1.11%	46.45	47.19	-0.52	302,889	47.49	45.89	46.97				14.7	$1.2b				
easystockalterts	plce	-1.10%	46.45	47.19	-0.52	306773	47.49	45.89	46.97	57.63	39.84		14.70				3.16	
eresearch-fidelity-com	plce	-1.11%	46.4500	47.1900	-0.5200	306,873	47.4900	45.8900	46.9700	57.6300	39.8400	25,855,000	14.77	$1.21b				
finance-abc7-com	plce	-1.107%	46.45 usd	47.19	-0.5200	323,056	47.49	45.89	46.97	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	-1.107%	46.45 usd	47.19	-0.5200	323,056	47.49	45.89	46.97	57.63	39.84	25,855,003						
financial-content	plce	-1.107%	46.45 usd	47.19	-0.5200	323,056	47.49	45.89	46.97	57.63	39.84	25,855,003						
finapps-forbes-com	plce	-1.1%	$46.45	47.19	-0.52	323,056	47.49	45.89	46.97	57.63	39.84	26 mil	14.6	1 bil	0.0	0.00	3.17	
finviz	plce	-1.11%	46.45			323,056			46.97	-19.40%	16.59%	25.86m	14.61	1.20b			3.18	
fool	plce	-1.11%	$46.45	$47.19	-0.52	323,056	$47.49	$45.89	$46.97	$57.63	$39.84		14.80	$1.20b				
foxbusiness	plce		$46.45		-0.52	308,848			$46.97									
google-finance	plce	(-1.11%)	46.45	47.19	-0.52	306,873.00	47.49	45.89		57.63	39.84	25.86m	14.59	1.20b			3.18	
howthemarketworks	plce	-1.107%	46.45	47.19	-0.52	306,773	47.49	45.89	46.97									
hpcwire	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
insidestocks	plce	-1.11%	46.45	47.17	-0.52	270675	47.49	45.89					price earnings ratio: 14.70					
investopedia	plce	-1.11 %	$46.45	47.19	-0.52				46.97									
investorguide	plce	-1.11%	46.45	47.19	-0.52		47.49	45.96		57.63	39.84		15.05	1.201b			3.121	
marketintellisearch	plce	-0.98 %	$46.51	$47.19	-0.46	301.90k	$47.49	$45.89	$46.97			25.86m	14.77	1.21b	0.0 %		3.18	
marketwatch	plce	-1.11%	$46.45	open: 47.19	-0.52	3,416	$47.49	$45.89	$46.97	$57.63	$39.84		14.48	$1.23b			3.21	
minyanville	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
msn-money	plce	-1.11%	46.45	47.19	-0.52	306,873	47.49	45.89	46.97	57.63	39.84	25.86 mil	14.75	1.2 bil			3.17	
nasdaq-com	plce	1.11%	$ 46.45	$ 47.19	0.52	305,473	$ 47.49	$ 45.89	$ 46.97	$ 57.63	$ 39.84	26,092,000	14.65	$ 1,211,973,400			$ 3.17	
optimum	plce	-1.11%	46.45 ( 4:00 pm edt)	47.19	-0.52	306,773	47.49	45.89	46.97	57.63	39.84	25.86m	14.7	1.2b			3.16	
paidcontent	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
pc-quote	plce	-1.11%	46.45	47.19	-0.52	307,605	47.49	45.89	46.97	57.63	39.84	26,144,441	14.91111	1,214,409,000				
personal-wealth-biz	plce	-1.11%	46.45	47.19	-0.52	308,620	47.49	45.89	46.97	57.63	39.84		15.05			0.00	3.121	
predictwallstreet	plce	-1.11%	46.45		-0.52	306,873												
raymond-james	plce	-1.11	46.45	47.19	-0.52	306,873	47.49	45.89	46.45	57.63	39.84		14.43				3.22	
renewable-energy-world	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
screamingmedia	plce	-1.11%	$	open: 47.19	-0.52	3,416	$47.49	$45.89	$46.97	$57.63	$39.84		14.48	$1.23b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	-1.11%	last trade: 46.45		change: -0.520								p/e ratio: 15.05					
smartmoney	plce	(-1.11%)	46.45	$47.19	-0.52	306,873	$47.49	$45.89	$46.97	$57.63	$39.84			1,221,200	0.00%	$0.00		
stocknod	plce	-1.107%	46.45 usd	47.19	-0.5200	306,773	47.49	45.89	46.97	57.63	39.84	25,855,003						
stockpickr	plce	-1.11%	$46.45 -0.52 | -1.11%	47.19	-0.52	306.87k	47.49	45.89	46.97	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	-1.11%	46.45		-0.52													
streetinsider-com	plce	1.11%	46.45	$47.19	-0.52	306,773	$47.49	$45.89	$46.97	$57.63	$39.84		14.70				$3.16	
thecramerreport	plce		46.54	46.46	-0.22	564769	47.04	46.11										
thestree	plce	-1.11%	$46.45	47.19	-0.52	306873	47.49	45.89	46.97	-57.63	39.84	2.5855003e7		1.21004e9				
tickerspy	plce	-1.11%	$46.45	47.19	-0.52	306,873	47.49	45.89	46.97	57.63	39.84		14.9	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	-1.11%	46.450	47.190	-0.520	308,848	47.490	45.890	46.970	57.630	39.840	25,855,003	14.90	1,200,964,889			3.15	
updown	plce	-1.11%	$46.45	$47.19	-$0.52	304,189	$47.49	$45.89	$46.97	$57.63	$39.84		14.89	$1.21b				
wallstreetsurvivor	plce	-1.11%	46.45	47.19	-0.52	306,773	47.49	45.89		57.63	39.84		14.90	$1b			3.03	
yahoo-finance	plce	1.11%	46.45	47.19	0.52	306,645	47.49	45.89	46.97	57.63	39.84		14.88	1.20b			3.12	
ycharts-com	plce	-1.11%	46.45		-0.52					57.63	39.84		14.84	1.21b	0.00%		3.13	
zacks	plce	(-1.11%)	46.45		-0.52	vol.  306,873	47.49	45.89		57.63	39.84		14.77	1.21 b	0.00	0.00	3.18	
advfn	cyh	-1.60	25.21	25.8	-0.41	1238512	26.17	25.01										
barchart	cyh	-1.60%	25.21	25.80	-0.41	1,238,512	26.17	25.01	25.62	42.50	22.33		8.37	$2.34 b			+2.93	
barrons	cyh	1.60%	25.21	25.80	-0.41	1.238m	26.17	25.01				92.95 million		$2.51 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-1.600%	25.210	25.800	-0.410	1,238,512	26.170	25.010		42.50	22.32	94.967mil	8.159	2,394.129mil			3.090	
boston-com	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
bostonmerchant	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
business-insider	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
chron	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
cio-com	cyh	-1.60%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424	8.266	2b				
cnn-money	cyh	-1.60%	25.21	25.80	-0.41	1,238,512	26.17	25.01	25.62				8.3	$2.4b				
easystockalterts	cyh	-1.59%	25.21	25.80	-0.41	1238512	26.17	25.01	25.62	42.50	22.33		8.27				3.05	
eresearch-fidelity-com	cyh	-1.60%	25.2100	25.8000	-0.4100	1,238,512	26.1700	25.0100	25.6200	42.5000	22.3250	94,967,000	8.37	$2.43b				
finance-abc7-com	cyh	+0.3173%	25.29 usd	25.32	+0.0800	55,369	25.39	25.05	25.21	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+0.3173%	25.29 usd	25.32	+0.0800	55,369	25.39	25.05	25.21	42.50	22.32	94,967,424						
financial-content	cyh	+0.3173%	25.29 usd	25.32	+0.0800	55,369	25.39	25.05	25.21	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	0.3%	$25.29	25.32	0.08	55,569	25.39	25.05	25.21	42.50	22.32	95 mil	8.6	2 bil	0.0	0.00	2.93	
finviz	cyh	0.23%	25.27			52,069			25.21	-40.54%	13.16%	94.97m	8.24	2.39b			3.06	
fool	cyh	0%	$25.21	$0.00	0.00	300	$26.17	$25.01	$25.21	$42.50	$22.33		8.80	$2.39b				
foxbusiness	cyh		$25.21		-0.41	1,238,512			$25.62									
google-finance	cyh	(-1.60%)	25.21	25.80	-0.41	1.24m	26.17	25.01		42.50	22.33	94.97m	8.23	2.39b			3.06	
howthemarketworks	cyh	-1.6%	25.21	25.8	-0.41	1,238,086	26.17	25.01	25.62									
hpcwire	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
insidestocks	cyh	-1.60%	25.21	25.80	-0.41	1238500	26.17	25.01					price earnings ratio: 8.60					
investopedia	cyh	-1.60 %	$25.21	25.80	-0.41				25.62									
investorguide	cyh	-1.60%	25.21	25.80	-0.41		26.17	25.01		42.50	22.33		8.78	2.312b			2.918	
marketintellisearch	cyh	-1.6 %	$25.21	$25.80	-0.41	1259.00k	$26.17	$25.01	$25.62			94.97m	8.37	2.43b	0.0 %		3.06	
marketwatch	cyh	-1.60%	$25.21	open: 25.80	-0.41	426	$26.17	$25.01	$25.62	$42.50	$22.33		8.67	$2.51b			2.91	
minyanville	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
msn-money	cyh	-1.60%	25.21	25.80	-0.41	1.24 mil	26.17	25.01	25.62	42.50	22.33	94.97 mil	8.29	2.43 bil			2.92	
nasdaq-com	cyh	1.6%	$ 25.21		0.41	1,237,612	$ 26.17	$ 25.01	$ 25.62	$ 42.50	$ 22.325	94,967,000	8.6	$ 2,394,118,070			$ 2.93	
optimum	cyh	-1.60%	25.21 ( 4:15 pm edt)	25.80	-0.41	1,238,512	26.17	25.01	25.62	42.50	22.32	94.97m	8.3	2.4b			3.05	
paidcontent	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
pc-quote	cyh	-1.60%	25.21	25.8	-0.41	1,238,512	26.17	25.01	25.62	42.50	22.33	96,511,480	8.42763	2,433,054,000				
personal-wealth-biz	cyh	-1.60%	25.21	25.80	-0.41	1,238,512	26.17	25.01	25.62	42.50	22.33		8.78			0.00	2.918	
predictwallstreet	cyh	-1.60%	25.21		-0.41	1,238,512												
raymond-james	cyh	-1.60	25.21	25.80	-0.41	1,238,512	26.17	25.01	25.21	42.50	22.33		8.13				3.10	
renewable-energy-world	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
screamingmedia	cyh	-1.60%	$	open: 25.80	-0.41	426	$26.17	$25.01	$25.62	$42.50	$22.33		8.67	$2.51b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-1.60%	last trade: 25.21		change: -0.410								p/e ratio: 8.78					
smartmoney	cyh	(-1.60%)	25.21	$25.80	-0.41	1,238,512	$26.17	$25.01	$25.62	$42.50	$22.32			2,433,100	0.00%	$0.00		
stocknod	cyh	-1.600%	25.21 usd	25.80	-0.4100	1,238,512	26.17	25.01	25.62	42.50	22.32	94,967,424						
stockpickr	cyh	-1.60%	$25.21 -0.41 | -1.60%	25.85	-0.41	1.24m	26.17	25.01	25.62	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	-1.56%	25.22		-0.40													
streetinsider-com	cyh	1.6%	25.21	$25.80	-0.41	1,238,512	$26.17	$25.01	$25.62	$42.50	$22.33		8.27				$3.05	
thecramerreport	cyh		25.61	25.57	-0.12	1653454	26.18	25.54										
thestree	cyh	-1.6%	$25.21	25.85	-0.41	1238512	26.17	25.01	25.62	-42.5	22.33	9.4967424e7		2.432115729e9				
tickerspy	cyh	-1.60%	$25.21	25.80	-0.41	1,238,512	26.17	25.01	25.62	42.50	22.32		8.4	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	-1.60%	25.210	25.800	-0.410	1,238,512	26.170	25.010	25.620	42.500	22.325	94,967,424	8.80	2,394,128,759			2.91	
updown	cyh	-1.60%	$25.21	$25.80	-$0.41	1,238,086	$26.17	$25.01	$25.62	$42.50	$22.32		8.65	$2.43b				
wallstreetsurvivor	cyh	-1.60%	25.21	25.80	-0.41	1,238,086	26.17	25.01		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	1.60%	25.21	25.80	0.41	1,238,512	26.17	25.01	25.62	42.50	22.33		8.64	2.31b			2.92	
ycharts-com	cyh	-1.56%	25.22		-0.40					42.50	22.32		8.61	2.34b	0.00%		2.93	
zacks	cyh	(-1.60%)	25.21		-0.41	vol.  1,238,512	26.17	25.01		42.50	22.33		8.37	2.43 b	0.00	0.00	3.06	
advfn	sbux	-1.14	39.13	39.55	-0.45	6660899	39.82	38.9										
barchart	sbux	-1.14%	39.13	39.55	-0.45	5,620,371	39.82	38.90	39.58	41.11	22.24		27.29	$29.19 b	1.31%	$0.52	+1.43	
barrons	sbux	1.14%	39.13	39.55	-0.45	6.642m	39.82	38.93				764.20 million		$30.25 billion	1.33%	$0.13		
bloomberg	sbux	-1.137%	39.130	39.550	-0.450	6,660,899	39.820	38.900		41.11	22.50	749.600mil	26.801	29,331.850mil	1.329	0.130 regular cash	1.460	
boston-com	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
bostonmerchant	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
business-insider	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
chron	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
cio-com	sbux	-1.14%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000	27.36	29b	1.3	0.52		
cnn-money	sbux	-1.14%	39.13	39.53	-0.45	6,656,973	39.82	38.90	39.58				27.4	$29.3b	1.33%			
easystockalterts	sbux	-1.14%	39.13	39.55	-0.45	6648498	39.82	38.90	39.58	41.11	22.50		27.36				1.43	
eresearch-fidelity-com	sbux	-1.14%	39.1300	39.5500	-0.4500	6,660,899	39.8200	38.9000	39.5800	41.1100	22.5000	749,600,000	27.68	$29.67b	1.31%	$0.130000		
finance-abc7-com	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,694,681	39.82	38.90	39.58	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,694,681	39.82	38.90	39.58	41.11	22.50	749,600,000						
financial-content	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,694,681	39.82	38.90	39.58	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-1.1%	$39.13	39.55	-0.45	6,694,681	39.82	38.90	39.58	41.11	22.50	750 mil	27.4	29 bil	1.3	0.52	1.43	
finviz	sbux	-1.14%	39.13			6,694,681			39.58	-4.82%	75.94%	749.60m	27.36	29.33b		0.52	1.43	
fool	sbux	-1.14%	$39.13	$39.55	-0.45	6,690,581	$39.82	$38.90	$39.58	$41.11	$22.50		27.70	$29.33b		0.52		
foxbusiness	sbux		$39.13		-0.45	6,690,581			$39.58									
google-finance	sbux	(-1.14%)	39.13	39.55	-0.45	6.66m	39.82	38.90		41.11	22.50	749.60m	27.39	29.33b	1.33	0.13	1.43	
howthemarketworks	sbux	-1.137%	39.13	39.55	-0.45	6,652,524	39.82	38.9	39.58									
hpcwire	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
insidestocks	sbux	-1.14%	39.13	39.55	-0.45	5410749	39.82	38.90					price earnings ratio: 26.99					
investopedia	sbux	-1.14 %	$39.13	39.55	-0.45				39.58									
investorguide	sbux	-1.14%	39.13	39.54	-0.45		39.82	38.90		38.21	22.50		27.66	29.332b			1.431	
marketintellisearch	sbux	-1.09 %	$39.15	$39.55	-0.43	6573.50k	$39.82	$38.90	$39.58			749.60m	27.68	29.67b	1.31 %		1.43	
marketwatch	sbux	-1.14%	$39.14	open: 39.55	-0.45	32,527	$39.82	$38.93	$39.58	$41.11	$22.50		27.58	$30.25b	1.33%	0.13	1.42	
minyanville	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,651,124	39.82	38.90	39.58	41.11	22.50	749,600,000						
msn-money	sbux	-1.14%	39.13	39.55	-0.45	6.66 mil	39.82	38.90	39.58	41.11	22.50	749.60 mil	27.36	29.66 bil	1.31%	0.52	1.43	
nasdaq-com	sbux	1.14%	$ 39.13	$ 39.55	0.45	6,658,569	$ 39.82	$ 38.90	$ 39.58	$ 41.11	$ 22.50	749,600,000	27.36	$ 29,331,848,000	1.31 %	$0.520000	$ 1.43	
optimum	sbux	-1.14%	39.13 ( 4:00 pm edt)	39.55	-0.45	6,648,498	39.82	38.90	39.58	41.11	22.50	749.60m	27.4	29.3b	1.33	0.52	1.43	
paidcontent	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
pc-quote	sbux	-1.14%	39.13	39.55	-0.45	6,690,581	39.82	38.9	39.58	41.11	22.50	758,220,496	27.67832	29,669,168,000		0.13		
personal-wealth-biz	sbux	-1.14%	39.13	39.54	-0.45	6,684,613	39.82	38.90	39.58	38.21	22.50		27.66		1.31	0.52	1.431	
predictwallstreet	sbux	-1.14%	39.13		-0.45	6,660,899												
raymond-james	sbux	-1.14	39.13	39.55	-0.45	6,660,899	39.82	38.90	39.13	41.11	22.50		26.62				1.47	
renewable-energy-world	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
screamingmedia	sbux	-1.14%	$	open: 39.55	-0.45	33,927	$39.82	$38.93	$39.58	$41.11	$22.50		27.58	$30.25b	1.33%	0.13	1.42	
scroli	sbux	-1.14%	sbux 39.13	39.55	-0.45	5,994,148	39.82	38.93	39.58	41.11	22.50		27.39				1.43	
simple-stock-quotes	sbux	-1.14%	last trade: 39.13		change: -0.450								p/e ratio: 27.66					
smartmoney	sbux	(-1.14%)	39.13	$39.55	-0.45	6,660,899	$39.82	$38.90	$39.58	$41.11	$22.50			29,669,200	1.31%	$0.13		
stocknod	sbux	-1.137%	39.13 usd	39.55	-0.4500	6,652,524	39.82	38.90	39.58	41.11	22.50	749,600,000						
stockpickr	sbux	-1.14%	$39.13 -0.45 | -1.14%	39.55	-0.45	6.66m	39.82	38.90	39.58	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	-1.11%	39.14		-0.44													
streetinsider-com	sbux	1.14%	39.13	$39.55	-0.45	6,648,498	$39.82	$38.90	$39.58	$41.11	$22.50		27.36				$1.43	
thecramerreport	sbux		39.57	39.81	-0.17	5800617	40.28	39.53										
thestree	sbux	-1.14%	$39.13	39.55	-0.45	6658099	39.82	38.9	39.58	-41.11	22.5	7.496e8		2.9661672e10				
tickerspy	sbux	-1.14%	$39.13	39.55	-0.45	6,658,099	39.82	38.90	39.58	41.11	22.50		27.7	29.6b	1.31%	$0.13		
tmx-quotemedia	sbux	-1.14%	39.130	39.550	-0.450	6,690,581	39.820	38.900	39.580	41.110	22.500	749,600,000	27.70	29,331,848,000	1.314	0.130 usd	1.43	
updown	sbux	-1.14%	$39.13	$39.55	-$0.45	6,642,129	$39.82	$38.93	$39.58	$41.11	$22.50		26.95	$29.66b				
wallstreetsurvivor	sbux	-1.14%	39.13	39.55	-0.45	6,651,124	39.82	38.90		41.11	22.50		27.70	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.14%	39.13	39.54	0.45	6,654,931	39.82	38.90	39.58	41.11	22.50		27.34	29.33b	1.30%	0.52	1.43	
ycharts-com	sbux	-1.11%	39.14		-0.44					41.11	22.50		27.37	29.20b	1.31%		1.43	
zacks	sbux	(-1.14%)	39.13		-0.45	vol.  6,660,899	39.82	38.90		41.11	22.50		27.3	29.67 b	1.31	0.52	1.45	
advfn	xco	-3.19	15.16	15.73	-0.5	2792592	15.74	15.11										
barchart	xco	-3.19%	15.16	15.73	-0.50	2,792,592	15.74	15.11	15.66	21.00	13.17		30.27	$3.24 b	1.02%	$0.16	+2.68	
barrons	xco	3.19%	15.16	15.73	-0.50	2.791m	15.74	15.11				215.74 million		$3.39 billion	1.06%	$0.04		
bloomberg	xco	-3.193%	15.160	15.730	-0.500	2,792,592	15.740	15.110		21.04	13.25	213.815mil	68.909	3,241.440mil	1.055	0.040 regular cash	0.220	
boston-com	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,592	15.74	15.11	15.66	21.04	13.25	213,815,309						
bostonmerchant	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,592	15.74	15.11	15.66	21.04	13.25	213,815,309						
business-insider	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,592	15.74	15.11	15.66	21.04	13.25	213,815,309						
chron	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
cio-com	xco	-3.19%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309	5.657	3b	1	0.16		
cnn-money	xco	-3.19%today&rsquo;s change	15.16data as of 4:01pm et	15.73	-0.50	2,787,804	15.73	15.11	15.66				5.7	$3.2b	1.06%			
easystockalterts	xco	-3.18%	15.16	15.73	-0.50	2792316	15.74	15.11	15.66	21.04	13.25		5.66				2.68	
eresearch-fidelity-com	xco	-3.19%	15.1600	15.7300	-0.5000	2,792,316	15.7400	15.1100	15.6600	21.0400	13.2500	213,815,000	5.84	$3.35b	1.02%	$0.040000		
finance-abc7-com	xco	0.00%	15.16 usd		+0.00	58,600	15.16	15.16	15.16	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	0.00%	15.16 usd		+0.00	58,600	15.16	15.16	15.16	21.04	13.25	213,815,309						
financial-content	xco	0.00%	15.16 usd		+0.00	58,600	15.16	15.16	15.16	21.04	13.25	213,815,309						
finapps-forbes-com	xco	0.0%	$15.16	0.00	0.00	58,800	0.00	0.00	15.16	21.04	13.25	214 mil	5.6	3 bil	1.1	0.16	2.72	
finviz	xco	0.00%	15.16			0			15.16	-27.81%	15.10%	213.82m	5.66	3.24b		0.16	2.68	
fool	xco	0%	$15.16	$0.00	0.00	2,792,316	$15.74	$15.11	$15.66	$21.04	$13.25		5.90	$3.24b	0.50%	0.16		
foxbusiness	xco		$15.16		-0.50	2,792,592			$15.66									
google-finance	xco	(-3.19%)	15.16	15.73	-0.50	2.79m	15.74	15.11		21.04	13.25	213.82m	5.66	3.24b	1.06	0.04	2.68	
howthemarketworks	xco	-3.193%	15.16	15.73	-0.5	2,790,804	15.74	15.11	15.66									
hpcwire	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
insidestocks	xco	-3.19%	15.16	15.73	-0.50	2791080	15.74	15.11					price earnings ratio: 29.73					
investopedia	xco	-3.19 %	$15.16	15.73	-0.50				15.66									
investorguide	xco	-3.19%	15.16	15.73	-0.50		15.73	15.25		21.04	13.25		5.87	3.241b			2.666	
marketintellisearch	xco	-3.19 %	$15.16	$15.73	-0.50	2810.60k	$15.74	$15.11	$15.66			213.82m	5.84	3.35b	1.02 %		2.68	
marketwatch	xco	-3.19%	$15.16	open: 15.73	-0.50	4,512	$15.74	$15.11	$15.66	$21.04	$13.25		5.69	$3.39b	1.06%	0.04	2.66	
minyanville	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
msn-money	xco	-3.19%	15.16	15.73	-0.50	2.79 mil	15.74	15.11	15.66	21.04	13.25	213.82 mil	5.68	3.37 bil	1.02%	0.16	2.68	
nasdaq-com	xco	3.19%	$ 15.16		0.50	2,792,116	$ 15.74	$ 15.11	$ 15.66	$ 21.04	$ 13.25	213,576,000	5.66	$ 3,237,812,160	1.02 %	$0.160000	$ 2.68	
optimum	xco	-3.19%	15.16 ( 4:15 pm edt)	15.73	-0.50	2,792,316	15.74	15.11	15.66	21.04	13.25	213.82m	5.7	3.2b	1.06	0.16	2.68	
paidcontent	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
pc-quote	xco	-3.19%	15.16	15.73	-0.50	2,792,592	15.74	15.11	15.66	21.04	13.25	220,866,953	5.86517	3,348,343,000		0.04		
personal-wealth-biz	xco	-3.19%	15.16	15.73	-0.50	2,792,592	15.74	15.11	15.66	21.04	13.25		5.87		1.02	0.16	2.666	
predictwallstreet	xco	-3.19%	15.16		-0.50	2,792,316												
raymond-james	xco	-3.19	15.16	15.73	-0.50	2,792,316	15.74	15.11	15.16	21.04	13.25		5.55				2.73	
renewable-energy-world	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
screamingmedia	xco	-3.19%	$	open: 15.73	-0.50	4,512	$15.74	$15.11	$15.66	$21.04	$13.25		5.69	$3.39b	1.06%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-3.19%	last trade: 15.16		change: -0.500								p/e ratio: 5.87					
smartmoney	xco	(-3.19%)	15.16	$15.73	-0.50	2,792,316	$15.74	$15.11	$15.66	$21.04	$13.25			3,348,300	1.02%	$0.04		
stocknod	xco	-3.193%	15.16 usd	15.73	-0.5000	2,792,316	15.74	15.11	15.66	21.04	13.25	213,815,309						
stockpickr	xco	-3.19%	$15.16 -0.50 | -3.19%	15.73	-0.50	2.79m	15.74	15.11	15.66	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	-3.19%	15.16		-0.50													
streetinsider-com	xco	3.19%	15.16	$15.73	-0.5	2,792,316	$15.74	$15.11	$15.66	$21.04	$13.25		5.66				$2.68	
thecramerreport	xco		15.74	15.13	+0.53	6114806	15.76	15.12										
thestree	xco	-3.19%	$15.16	15.73	-0.5	2792316	15.74	15.11	15.66	-21.04	13.25	2.13815309e8		3.365452964e9				
tickerspy	xco	-3.19%	$15.16	15.73	-0.50	2,792,316	15.74	15.11	15.66	21.04	13.25		5.9	3.3b	1.02%	$0.04		
tmx-quotemedia	xco	-3.19%	15.160	15.730	-0.500	2,792,592	15.740	15.110	15.660	21.040	13.250	213,815,309	5.80	3,241,440,084	1.022	0.040 usd	2.68	
updown	xco	-3.19%	$15.16	$15.73	-$0.50	2,787,604	$15.74	$15.11	$15.66	$21.04	$13.25		5.76	$3.34b				
wallstreetsurvivor	xco	-3.19%	15.16	15.73	-0.50	2,790,804	15.74	15.11		21.04	13.25		5.80	$3b	1.00%	0.14 -	3.11	
yahoo-finance	xco	3.19%	15.16	15.73	0.50	2,792,316	15.74	15.11	15.66	21.04	13.25		5.69	3.24b	1.00%	0.16	2.67	
ycharts-com	xco	-3.19%	15.16		-0.50					21.04	13.25		5.68	3.24b	1.03%		2.67	
zacks	xco	(-3.19%)	15.16		-0.50	vol.  2,792,316	15.74	15.11		21.04	13.25		30.11	3.35 b	1.02	0.16	.52	
advfn	bfs	-1.18	39.45	39.97	-0.47	45061	39.97	39.32										
barchart	bfs	-1.18%	39.45	39.97	-0.47	45,061	39.97	39.32	39.92	47.25	36.25		20.32	$737.32 m	3.56%	$1.44	+0.99	
barrons	bfs	1.18%	39.45	39.97	-0.47	44,589	39.97	39.32				18.38 million		$763.68 million	3.65%	$0.36		
bloomberg	bfs	-1.177%	39.450	39.970	-0.470	45,061	39.970	39.320		48.70	37.04	18.692mil	32.603	737.399mil	3.650	0.360 regular cash	1.210	
boston-com	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
bostonmerchant	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
business-insider	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
chron	bfs	-1.177%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000						
cio-com	bfs	-1.18%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000	49.31	737m	3.5	1.44		
cnn-money	bfs	-1.18%today&rsquo;s change	39.45data as of 4:02pm et	39.97	-0.47	44,589	39.97	39.32	39.92				49.3	$737.4m	3.65%			
easystockalterts	bfs	-1.18%	39.45	39.97	-0.47	44723	39.97	39.32	39.92	48.70	37.04		49.31				0.80	
eresearch-fidelity-com	bfs	-1.18%	39.4500	39.9700	-0.4700	44,723	39.9700	39.3200	39.9200	48.7000	37.0400	18,692,000	49.90	$746.18m	3.61%	$0.360000		
finance-abc7-com	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
financial-content	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	0.0%	$39.45	0.00	0.00		0.00	0.00	39.45	48.70	37.04	19 mil		737 mil	3.7	1.44		
finviz	bfs	-1.18%	39.45			45,100			39.92	-17.56%	7.46%	18.69m	49.31	737.32m		1.44	0.80	
fool	bfs	-1.18%	$39.45	$39.97	-0.47	44,723	$39.97	$39.32	$39.92	$48.70	$37.04		40.80	$737.40m	4.10%	1.44		
foxbusiness	bfs		$39.45		-0.47	45,061			$39.92									
google-finance	bfs	(-1.18%)	39.45	39.97	-0.47	44,723.00	39.97	39.32		48.70	37.04	18.69m	49.15	737.40m	3.65	0.36	0.80	
howthemarketworks	bfs	-1.177%	39.45	39.97	-0.47	44,589	39.97	39.32	39.92									
hpcwire	bfs	-1.177%	39.45 usd	39.97	-0.4700	45,061	39.97	39.32	39.92	48.70	37.04	18,692,000						
insidestocks	bfs	-1.18%	39.45	39.97	-0.47	44589	39.97	39.32										
investopedia	bfs	-1.18 %	$39.45	39.97	-0.47				39.92									
investorguide	bfs	-1.18%	39.45	39.97	-0.47		39.97	39.61		48.70	37.04		39.88	737.4m			1.001	
marketintellisearch	bfs	-1.18 %	$39.45	$39.97	-0.47	44.30k	$39.97	$39.32	$39.92			18.69m	49.90	0.75b	3.61 %		0.80	
marketwatch	bfs	-1.18%	$39.45	open: 39.97	-0.47	472	$39.97	$39.32	$39.92	$48.70	$37.04		49.62	$763.68m	3.65%	0.36	0.80	
minyanville	bfs	-1.177%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000						
msn-money	bfs	-1.18%	39.45	39.97	-0.47	44,723	39.97	39.32	39.92	48.70	37.04	18.69 mil	48.70	755.72 mil	3.56%	1.44	0.99	
nasdaq-com	bfs	1.18%	$ 39.45		0.47	44,589	$ 39.97	$ 39.32	$ 39.92	$ 48.70	$ 37.04	18,692,000	39.85	$ 737,399,400	3.61 %	$1.440000	$ 0.99	
optimum	bfs	-1.18%	39.45 ( 4:15 pm edt)	39.97	-0.47	44,589	39.97	39.32	39.92	48.70	37.04	18.69m	49.3	737.4m	3.65	1.44	0.80	
paidcontent	bfs	-1.177%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000						
pc-quote	bfs	-1.18%	39.45	39.97	-0.47	45,061	39.97	39.32	39.92	48.70	37.04	18,914,692	49.28395	746,185,000		0.36		
personal-wealth-biz	bfs	-1.18%	39.45	39.97	-0.47	45,061	39.97	39.32	39.92	48.70	37.04		39.88		4.51	1.80	1.001	
predictwallstreet	bfs	-1.18%	39.45		-0.47	44,723												
raymond-james	bfs	-1.18	39.45	39.97	-0.47	44,723	39.97	39.32	39.45	48.70	37.04		49.31				0.80	
renewable-energy-world	bfs	-1.177%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000						
screamingmedia	bfs	-1.18%	$	open: 39.97	-0.47	472	$39.97	$39.32	$39.92	$48.70	$37.04		49.62	$763.68m	3.65%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-1.18%	last trade: 39.45		change: -0.470								p/e ratio: 39.88					
smartmoney	bfs	(-1.18%)	39.45	$39.97	-0.47	44,723	$39.97	$39.32	$39.92	$48.70	$37.04			746,200	3.61%	$0.36		
stocknod	bfs	-1.177%	39.45 usd	39.97	-0.4700	44,723	39.97	39.32	39.92	48.70	37.04	18,692,000						
stockpickr	bfs	-1.18%	$39.45 -0.47 | -1.18%	39.97	-0.47	44.72k	39.97	39.32	39.92	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	-1.05%	39.50		-0.42													
streetinsider-com	bfs	1.18%	39.45	$39.97	-0.47	44,723	$39.97	$39.32	$39.92	$48.70	$37.04		49.31				$0.80	
thecramerreport	bfs		40.43	40.08	+0.26	39126	41.18	39.88										
thestree	bfs	-1.18%	$39.45	39.97	-0.47	44589	39.97	39.32	39.92	-48.7	37.04	1.8692e7		7.5571756e8				
tickerspy	bfs	-1.18%	$39.45	39.97	-0.47	44,589	39.97	39.32	39.92	48.70	37.04		49.3	746.1m	3.61%	$0.36		
tmx-quotemedia	bfs	-1.18%	39.450	39.970	-0.470	45,061	39.970	39.320	39.920	48.700	37.040	18,692,000	40.30	737,399,400	3.607	0.360 usd	0.99	
updown	bfs	-1.18%	$39.45	$39.97	-$0.47	44,589	$39.97	$39.32	$39.92	$48.70	$37.04		40.23	$746m				
wallstreetsurvivor	bfs	-1.18%	39.45	39.97	-0.47	44,589	39.97	39.32		48.70	37.04		40.30	$746m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	1.18%	39.45	39.97	0.47	44,723	39.97	39.32	39.92	48.70	37.04		39.41	737.36m	3.60%	1.44	1.00	
ycharts-com	bfs	-1.05%	39.50		-0.42					48.70	37.09		39.50	738.25m	3.84%		1.00	
zacks	bfs	(-1.18%)	39.45		-0.47	vol.  44,723	39.97	39.32		48.70	37.04		20.06	746.18 m	3.61	1.44	1.99	
advfn	mnro	-0.43	36.63	36.96	-0.16	258373	37.45	36.34										
barchart	mnro	-0.43%	36.63	36.96	-0.16	258,373	37.45	36.34	36.79	38.48	24.31		25.13	$1.11 b	0.87%	$0.32	+1.45	
barrons	mnro	0.43%	36.63	36.96	-0.16	237,541	37.45	36.34				31.81 million		$1.16 billion	0.87%	$0.08		
bloomberg	mnro	-0.435%	36.630	36.960	-0.160	258,373	37.450	36.340		38.48	24.53	30.522mil	25.146	1,118.027mil	0.819	0.080 regular cash	1.457	
boston-com	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
bostonmerchant	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
business-insider	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
chron	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
cio-com	mnro	-0.43%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156	25.44	1b	0.8	0.32		
cnn-money	mnro	-0.43%	36.63	36.96	-0.16	258,373	37.45	36.34	36.79				25.4	$1.1b	0.87%			
easystockalterts	mnro	-0.43%	36.63	36.96	-0.16	258373	37.45	36.34	36.79	54.74	28.70		25.44				1.44	
eresearch-fidelity-com	mnro	-0.43%	36.6300	36.9600	-0.1600	258,373	37.4500	36.3400	36.7900	38.4800	24.5333	30,522,000	25.37	$1.12b	0.87%	$0.080000		
finance-abc7-com	mnro	+0.6006%	36.85 usd	36.70	+0.2200	30,286	37.13	36.42	36.63	38.48	24.53	30,522,156						
finance-abc7chicago-com	mnro	+0.6006%	36.85 usd	36.70	+0.2200	30,286	37.13	36.42	36.63	38.48	24.53	30,522,156						
financial-content	mnro	+0.6006%	36.85 usd	36.70	+0.2200	30,286	37.13	36.42	36.63	38.48	24.53	30,522,156						
finapps-forbes-com	mnro	0.6%	$36.85	36.70	0.22	30,286	37.13	36.42	36.63	38.48	24.53	31 mil	25.4	1 bil	0.9	0.32	1.45	
finviz	mnro	0.16%	36.69			29,186			36.63	-4.65%	50.96%	30.49m	25.44	1.12b		0.32	1.44	
fool	mnro	+0.16%	$36.69	$36.70	0.06	29,186	$37.13	$36.42	$36.63	$38.48	$24.53		25.50	$1.12b	0.80%	0.32		
foxbusiness	mnro		$36.63		-0.16	258,373			$36.79									
google-finance	mnro	(-0.43%)	36.63	36.96	-0.16	258,373.00	37.45	36.34		38.48	24.53	30.49m	25.50	1.12b	0.87	0.08	1.44	
howthemarketworks	mnro	-0.435%	36.63	36.96	-0.16	235,681	37.45	36.34	36.79									
hpcwire	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
insidestocks	mnro	-0.43%	36.63	36.96	-0.16	237541	37.45	36.34					price earnings ratio: 25.26					
investopedia	mnro	-0.43 %	$36.63	36.96	-0.16				36.79									
investorguide	mnro	-0.43%	36.63	36.80	-0.16		37.42	36.38		38.48	24.5333		25.53	1.117b			1.441	
marketintellisearch	mnro	-0.43 %	$36.63	$36.80	-0.16	231.60k	$37.42	$36.34	$36.79			30.49m	25.55	1.12b	0.87 %		1.44	
marketwatch	mnro	-0.43%	$36.63	open: 36.96	-0.16	27,282	$37.45	$36.34	$36.79	$38.48	$24.53		25.64	$1.16b	0.87%	0.08	1.43	
minyanville	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
msn-money	mnro	-0.43%	36.63	36.96	-0.16	258,373	37.45	36.34	36.79	38.48	24.53	30.52 mil	25.44	1.12 bil	0.87%	0.32	1.44	
nasdaq-com	mnro	0.43%	$ 36.63	$ 36.96	0.16	258,373	$ 37.45	$ 36.34	$ 36.79	$ 38.48	$ 24.5333	30,487,000	25.26	$ 1,116,738,810	0.87 %	$0.320000	$ 1.45	
optimum	mnro	-0.43%	36.63 ( 4:30 pm edt)	36.96	-0.16	258,373	37.45	36.34	36.79	54.74	28.70	30.52m	25.4	1.1b	0.87	0.32	1.44	
paidcontent	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
pc-quote	mnro	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mnro	-0.43%	36.63	36.80	-0.16	258,373	37.45	36.34	36.79	38.48	24.5333		25.53		0.82	0.30	1.441	
predictwallstreet	mnro	-0.43%	36.63		-0.16	258,373												
raymond-james	mnro	-0.43	36.63	36.96	-0.16	258,373	37.45	36.34	36.63	38.48	24.55		24.10				1.52	
renewable-energy-world	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
screamingmedia	mnro	-0.43%	$	open: 36.96	-0.16	27,282	$37.45	$36.34	$36.79	$38.48	$24.53		25.64	$1.16b	0.87%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-0.43%	last trade: 36.63		change: -0.160								p/e ratio: 25.53					
smartmoney	mnro	(-0.43%)	36.63	$36.96	-0.16	258,373	$37.45	$36.34	$36.79	$38.48	$24.53			1,122,900	0.87%	$0.08		
stocknod	mnro	-0.4349%	36.63 usd	36.96	-0.1600	258,373	37.45	36.34	36.79	54.74	28.70	30,522,156						
stockpickr	mnro	-0.43%	$36.63 -0.16 | -0.43%	36.96	-0.16	258.37k	37.45	36.34	36.79	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	-0.43%	36.63		-0.16													
streetinsider-com	mnro	0.43%	36.63	$36.96	-0.16	258,373	$37.45	$36.34	$36.79	$54.74	$28.70		25.44				$1.44	
thecramerreport	mnro		36.61	36.50	-0.17	265431	36.96	36.14										
thestree	mnro	-0.43%	$36.63	36.96	-0.16	258373	37.45	36.34	36.79	-38.48	24.53	3.0486607e7		1.117416131e9				
tickerspy	mnro	-0.43%	$36.63	36.96	-0.16	258,373	37.45	36.34	36.79	38.48	24.53		25.5	1.1b	0.87%	$0.08		
tmx-quotemedia	mnro	-0.43%	36.630	36.960	-0.160	258,373	37.450	36.340	36.790	38.480	16.356	30,486,607	25.50	1,116,724,414	0.874	0.080 usd	1.44	
updown	mnro	-0.43%	$36.63	$36.96	-$0.16	231,091	$37.45	$36.34	$36.79	$38.48	$24.53		24.20	$1.12b				
wallstreetsurvivor	mnro	-0.43%	36.63	36.96	-0.16	235,681	37.45	36.34		38.48	25.45		25.50	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.43%	36.63	36.80	0.16	258,373	37.45	36.34	36.79	38.48	24.53		25.42	1.12b	0.90%	0.32	1.44	
ycharts-com	mnro	-0.43%	36.63		-0.16					38.26	24.53		25.44	1.11b	0.90%		1.44	
zacks	mnro	(-0.43%)	36.63		-0.16	vol.  258,373	37.45	36.34		38.48	24.53		25.26	1.12 b	0.87	0.32	1.46	
advfn	untd	-1.92	6.12	6.28	-0.12	604553	6.33	6.1										
barchart	untd	-1.92%	6.12	6.28	-0.12	604,553	6.33	6.10	6.24	7.28	4.55		7.26	$538.62 m	6.48%	$0.40	+0.59	
barrons	untd	1.92%	6.12	6.28	-0.12	604,553	6.33	6.10				87.06 million		$568.17 million	6.54%	$0.1		
bloomberg	untd	-1.923%	6.120	6.280	-0.120	604,553	6.330	6.100		7.50	4.75	88.638mil	9.714	542.467mil	6.536	0.100 regular cash	0.630	
boston-com	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
bostonmerchant	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
business-insider	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
chron	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
cio-com	untd	-1.92%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360	10.37	542m	6.2	0.4		
cnn-money	untd	-1.92%	6.12	6.28	-0.12	604,553	6.33	6.10	6.24				10.4	$542.5m	6.54%			
easystockalterts	untd	-1.91%	6.12	6.28	-0.12	604553	6.33	6.10	6.24	7.50	4.75		10.37				0.59	
eresearch-fidelity-com	untd	-1.92%	6.1200	6.2800	-0.1200	604,553	6.3300	6.1000	6.2400	7.5000	4.7500	88,638,000	10.58	$553.10m	6.41%	$0.100000		
finance-abc7-com	untd	0.00%	6.120 usd	6.280	+0.00	4,440	6.330	6.100	6.120	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	0.00%	6.120 usd	6.280	+0.00	4,440	6.330	6.100	6.120	7.500	4.750	88,638,360						
financial-content	untd	0.00%	6.120 usd	6.280	+0.00	4,440	6.330	6.100	6.120	7.500	4.750	88,638,360						
finapps-forbes-com	untd	0.0%	$6.12	0.00	0.00	4,440	0.00	0.00	6.12	7.50	4.75	89 mil	10.4	542 mil	6.5	0.40	0.59	
finviz	untd	-1.92%	6.12			604,600			6.24	-15.90%	34.56%	88.64m	10.37	542.48m		0.40	0.59	
fool	untd	0%	$6.12	$0.00	0.00	4,440	$6.33	$6.10	$6.12	$7.50	$4.75		10.50	$542.47m	6.20%	0.40		
foxbusiness	untd		$6.12		-0.12	604,553			$6.24									
google-finance	untd	(-1.92%)	6.12	6.28	-0.12	604,553.00	6.33	6.10		7.50	4.75	88.64m	10.45	542.47m	6.54	0.10	0.59	
howthemarketworks	untd	-1.923%	6.12	6.28	-0.12	598,607	6.33	6.1	6.24									
hpcwire	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
insidestocks	untd	-1.92%	6.12	6.28	-0.12	604553	6.33	6.10					price earnings ratio: 5.72					
investopedia	untd	-1.92 %	$6.12	6.28	-0.12				6.24									
investorguide	untd	-1.92%	6.12	6.24	-0.12		6.33	6.10		7.50	4.75		10.58	542.5m			0.59	
marketintellisearch	untd	-1.92 %	$6.12	$6.24	-0.12	636.00k	$6.33	$6.10	$6.24			88.64m	10.58	0.55b	6.41 %		0.59	
marketwatch	untd	-1.92%	$6.12	open: 6.28	-0.12	9,943	$6.33	$6.10	$6.24	$7.50	$4.75		10.41	$568.17m	6.54%	0.10	0.59	
minyanville	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
msn-money	untd	-1.92%	6.12	6.28	-0.12	604,553	6.33	6.10	6.24	7.50	4.75	88.64 mil	10.37	546.9 mil	6.48%	0.40	0.59	
nasdaq-com	untd	1.92%	$ 6.12	$ 6.28	0.12	604,353	$ 6.33	$ 6.10	$ 6.24	$ 7.50	$ 4.75	88,638,000	10.37	$ 542,464,560	6.41 %	$0.400000	$ 0.59	
optimum	untd	-1.92%	6.12 ( 4:00 pm edt)	6.28	-0.12	599,631	6.33	6.10	6.24	7.50	4.75	88.64m	10.4	542.5m	6.54	0.40	0.59	
paidcontent	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
pc-quote	untd	-1.92%	6.12	6.28	-0.12	604,553	6.33	6.1	6.24	7.50	4.75	90,375,997	10.57627	553,101,000		0.1		
personal-wealth-biz	untd	-1.92%	6.12	6.24	-0.12	604,553	6.33	6.10	6.24	7.50	4.75		10.58		6.41	0.40	0.59	
predictwallstreet	untd	-1.92%	6.24		-0.12	604,553												
raymond-james	untd	-1.92	6.12	6.28	-0.12	604,553	6.33	6.10	6.12	7.50	4.75		10.37				0.59	
renewable-energy-world	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
screamingmedia	untd	-1.92%	$	open: 6.28	-0.12	9,943	$6.33	$6.10	$6.24	$7.50	$4.75		10.41	$568.17m	6.54%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	-1.92%	last trade: 6.12		change: -0.120								p/e ratio: 10.58					
smartmoney	untd	(-1.92%)	6.12	$6.28	-0.12	604,553	$6.33	$6.10	$6.24	$7.50	$4.75			553,100	6.41%	$0.10		
stocknod	untd	-1.923%	6.120 usd	6.280	-0.1200	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360						
stockpickr	untd	-1.92%	$6.12 -0.12 | -1.92%	6.28	-0.12	604.55k	6.33	6.10	6.24	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	-1.76%	6.13		-0.11													
streetinsider-com	untd	1.92%	6.12	$6.28	-0.12	603,853	$6.33	$6.10	$6.24	$7.50	$4.75		10.37				$0.59	
thecramerreport	untd		6.17	6.20	-0.01	385257	6.27	6.09										
thestree	untd	-1.92%	$6.12	6.28	-0.12	604553	6.33	6.1	6.24	-7.5	4.75	8.863836e7		5.46898681e8				
tickerspy	untd	-1.92%	$6.12	6.28	-0.12	604,553	6.33	6.10	6.24	7.50	4.75		10.6	549.8m	6.41%	$0.10		
tmx-quotemedia	untd	-1.92%	6.120	6.280	-0.120	604,553	6.330	6.100	6.240	7.500	4.750	88,638,360	10.60	542,466,763	6.410	0.100 usd	0.59	
updown	untd	-1.92%	$6.12	$6.28	-$0.12	594,483	$6.33	$6.10	$6.24	$7.50	$4.75		10.50	$553m				
wallstreetsurvivor	untd	-1.92%	6.12	6.28	-0.12	598,607	6.33	6.10		7.50	4.75		10.60	$553m	6.40%	0.40 -	0.58	
yahoo-finance	untd	1.92%	6.12	6.24	0.12	604,553	6.33	6.10	6.24	7.50	4.75		10.37	542.46m	6.50%	0.40	0.59	
ycharts-com	untd	-1.76%	6.13		-0.11					7.50	4.75		10.39	539.50m	7.23%		0.59	
zacks	untd	(-1.92%)	6.12		-0.12	vol.  604,553	6.33	6.10		7.50	4.75		7.34	553.10 m	6.41	0.40	.85	
advfn	cyn	-1.95	53.2	54.57	-1.06	288931	54.57	53.12										
barchart	cyn	-1.95%	53.20	54.57	-1.06	288,931	54.57	53.12	54.26	63.27	46.78		20.23	$2.83 b	1.47%	$0.80	+2.91	
barrons	cyn	1.95%	53.20	54.57	-1.06	286,657	54.57	53.12				52.46 million		$2.90 billion	1.50%	$0.2		
bloomberg	cyn	-1.954%	53.200	54.570	-1.060	288,931	54.570	53.120		63.71	47.19	53.178mil	18.667	2,829.086mil	1.128	0.200 regular cash	2.850	
boston-com	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
bostonmerchant	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
business-insider	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
chron	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
cio-com	cyn	-1.95%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300	18.28	3b	1.5	0.8		
cnn-money	cyn	-1.95%	53.20	54.57	-1.06	288,931	54.57	53.12	54.26				18.3	$2.8b	1.50%			
easystockalterts	cyn	-1.94%	53.20	54.57	-1.06	288931	54.57	53.12	54.26	63.71	47.19		18.28				2.91	
eresearch-fidelity-com	cyn	-1.95%	53.2000	54.5700	-1.0600	288,931	54.5700	53.1200	54.2600	63.7100	47.1900	53,178,000	18.65	$2.89b	1.47%	$0.200000		
finance-abc7-com	cyn	-0.2632%	53.06 usd	53.51	-0.1400	5,930	53.51	52.98	53.20	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-0.2632%	53.06 usd	53.51	-0.1400	5,930	53.51	52.98	53.20	63.71	47.19	53,178,300						
financial-content	cyn	-0.2632%	53.06 usd	53.51	-0.1400	5,930	53.51	52.98	53.20	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-0.3%	$53.06	53.51	-0.14	6,130	53.51	52.98	53.20	63.71	47.19	53 mil	18.2	3 bil	1.5	0.80	2.91	
finviz	cyn	-0.21%	53.09			4,823			53.20	-16.09%	13.51%	53.18m	21.89	2.83b		0.80	2.43	
fool	cyn	0%	$53.20	$0.00	0.00	0	$54.57	$53.12	$53.20	$63.71	$47.19		18.60	$2.83b	0.80%	0.80		
foxbusiness	cyn		$53.20		-1.06	288,931			$54.26									
google-finance	cyn	(-1.95%)	53.20	54.57	-1.06	288,931.00	54.57	53.12		63.71	47.19	53.18m	21.89	2.83b	1.50	0.20	2.43	
howthemarketworks	cyn	-1.954%	53.2	54.57	-1.06	286,657	54.57	53.12	54.26									
hpcwire	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
insidestocks	cyn	-1.95%	53.20	54.57	-1.06	288900	54.57	53.12					price earnings ratio: 19.00					
investopedia	cyn	-1.95 %	$53.20	54.57	-1.06				54.26									
investorguide	cyn	-1.95%	53.20	54.57	-1.06		54.57	53.12		63.71	47.19		18.66	2.829b			2.908	
marketintellisearch	cyn	-1.95 %	$53.20	$54.57	-1.06	278.60k	$54.57	$53.12	$54.26			53.18m	22.33	2.89b	1.47 %		2.43	
marketwatch	cyn	-1.95%	$53.20	open: 54.57	-1.06	4,242	$54.57	$53.12	$54.26	$63.71	$47.19		18.20	$2.90b	1.50%	0.20	2.92	
minyanville	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
msn-money	cyn	-1.95%	53.20	54.57	-1.06	288,931	54.57	53.12	54.26	63.71	47.19	53.18 mil	18.28	2.89 bil	1.47%	0.80	2.43	
nasdaq-com	cyn	1.95%	$ 53.20		1.06	287,731	$ 54.57	$ 53.12	$ 54.26	$ 63.71	$ 47.19	53,178,000	18.28	$ 2,829,069,600	1.47 %	$0.800000	$ 2.91	
optimum	cyn	-1.95%	53.20 ( 4:15 pm edt)	54.57	-1.06	288,931	54.57	53.12	54.26	63.71	47.19	53.18m	18.3	2.8b	1.50	0.80	2.91	
paidcontent	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
pc-quote	cyn	-1.95%	53.2	54.57	-1.06	288,931	54.57	53.12	54.26	63.71	47.19	54,237,560	18.64605	2,885,438,000		0.2		
personal-wealth-biz	cyn	-1.95%	53.20	54.57	-1.06	288,931	54.57	53.12	54.26	63.71	47.19		18.66		1.11	0.60	2.908	
predictwallstreet	cyn	-1.95%	53.20		-1.06	288,931												
raymond-james	cyn	-1.95	53.20	54.57	-1.06	288,931	54.57	53.12	53.20	63.71	47.19		18.16				2.93	
renewable-energy-world	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
screamingmedia	cyn	-1.95%	$	open: 54.57	-1.06	4,242	$54.57	$53.12	$54.26	$63.71	$47.19		18.20	$2.90b	1.50%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-1.95%	last trade: 53.20		change: -1.060								p/e ratio: 18.66					
smartmoney	cyn	(-1.95%)	53.20	$54.57	-1.06	288,931	$54.57	$53.12	$54.26	$63.71	$47.19			2,885,500	1.47%	$0.20		
stocknod	cyn	-1.954%	53.20 usd	54.57	-1.060	288,931	54.57	53.12	54.26	63.71	47.19	53,178,300						
stockpickr	cyn	-1.95%	$53.20 -1.06 | -1.95%	54.57	-1.06	288.80k	54.57	53.12	54.26	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-1.97%	53.19		-1.07													
streetinsider-com	cyn	1.95%	53.20	$54.57	-1.06	288,931	$54.57	$53.12	$54.26	$63.71	$47.19		18.28				$2.91	
thecramerreport	cyn		54.42	53.95	+1.18	540267	55.29	53.17										
thestree	cyn	-1.95%	$53.2	54.57	-1.06	288799	54.57	53.12	54.26	-63.71	47.19	5.31783e7		2.893963086e9				
tickerspy	cyn	-1.95%	$53.20	54.57	-1.06	288,931	54.57	53.12	54.26	63.71	47.19		18.6	2.8b	1.47%	$0.20		
tmx-quotemedia	cyn	-1.95%	53.200	54.570	-1.060	288,931	54.570	53.120	54.260	63.710	47.190	53,178,300	18.60	2,829,085,560	1.504	0.200 usd	2.91	
updown	cyn	-1.95%	$53.20	$54.57	-$1.06	284,557	$54.57	$53.12	$54.26	$63.71	$47.19		18.24	$2.88b				
wallstreetsurvivor	cyn	-1.95%	53.20	54.57	-1.06	286,657	54.57	53.12										
yahoo-finance	cyn	1.95%	53.20	54.57	1.06	288,931	54.57	53.12	54.26	63.71	47.19		18.29	2.83b	1.50%	0.80	2.91	
ycharts-com	cyn	-1.97%	53.19		-1.07					63.71	47.19		18.28	2.83b	1.53%		2.91	
zacks	cyn	(-1.95%)	53.20		-1.06	vol.  288,931	54.57	53.12		63.71	47.19		20.17	2.89 b	1.47	0.80	2.69	
advfn	myl	-0.67	23.86	24.18	-0.16	4606434	24.31	23.8										
barchart	myl	-0.67%	23.86	24.18	-0.16	3,896,619	24.31	23.80	24.02	25.46	16.87		14.28	$10.43 b			+0.73	
barrons	myl	0.67%	23.86	24.18	-0.16	4.603m	24.31	23.80				328.98 million		$10.97 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-0.666%	23.860	24.180	-0.160	4,606,434	24.310	23.800		25.46	16.87	439.251mil	19.879	10,478.340mil			1.200	
boston-com	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
bostonmerchant	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
business-insider	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
chron	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
cio-com	myl	-0.67%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481	34.58	10b				
cnn-money	myl	-0.67%	23.86	24.18	-0.16	4,603,319	24.31	23.80	24.02				34.6	$10.5b				
easystockalterts	myl	-0.66%	23.86	24.18	-0.16	4601923	24.31	23.80	24.02	25.46	16.87		34.58				0.69	
eresearch-fidelity-com	myl	-0.67%	23.8600	24.1800	-0.1600	4,606,434	24.3100	23.8000	24.0200	25.4600	16.8700	439,251,000	32.90	$10.55b				
finance-abc7-com	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,727,294	24.31	23.80	24.02	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,727,294	24.31	23.80	24.02	25.46	16.87	439,251,481						
financial-content	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,727,294	24.31	23.80	24.02	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-0.7%	$23.86	24.18	-0.16	4,727,294	24.31	23.80	24.02	25.46	16.87	439 mil	32.7	10 bil	0.0	0.00	0.73	
finviz	myl	-0.67%	23.86			4,727,294			24.02	-6.28%	41.43%	439.25m	32.68	10.48b			0.73	
fool	myl	-0.67%	$23.86	$24.18	-0.16	4,727,294	$24.31	$23.80	$24.02	$25.46	$16.87		35.00	$10.48b	1.20%	0.24		
foxbusiness	myl		$23.86		-0.16	4,718,366			$24.02									
google-finance	myl	(-0.67%)	23.86	24.18	-0.16	4.61m	24.31	23.80		25.46	16.87	439.25m	32.69	10.48b			0.73	
howthemarketworks	myl	-0.666%	23.86	24.18	-0.16	4,602,123	24.31	23.8	24.02									
hpcwire	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
insidestocks	myl	-0.67%	23.86	24.18	-0.16	3589552	24.31	23.80					price earnings ratio: 14.12					
investopedia	myl	-0.67 %	$23.86	24.18	-0.16				24.02									
investorguide	myl	-0.67%	23.86	24.11	-0.16		24.31	23.87		25.46	16.55		32.99	10.481b			0.728	
marketintellisearch	myl	-0.17 %	$23.98	$24.18	-0.04	4562.10k	$24.31	$23.80	$24.02			439.25m	32.90	10.55b	0.0 %		0.73	
marketwatch	myl	-0.67%	$23.86	open: 24.18	-0.16	115,104	$24.31	$23.80	$24.02	$25.46	$16.87		35.50	$10.97b			0.67	
minyanville	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
msn-money	myl	-0.67%	23.86	24.18	-0.16	4.61 mil	24.31	23.80	24.02	25.46	16.87	439.25 mil	33.61	10.6 bil			0.73	
nasdaq-com	myl	0.67%	$ 23.86	$ 24.18	0.16	4,603,614	$ 24.31	$ 23.80	$ 24.02	$ 25.46	$ 16.87	439,251,000	32.68	$ 10,480,528,860	1 %	$0.240000	$ 0.73	
optimum	myl	-0.71%	23.85 ( 4:00 pm edt)	24.18	-0.17	4,516,825	24.31	23.80	24.02	25.46	16.87	439.25m	34.6	10.5b			0.69	
paidcontent	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
pc-quote	myl	-0.67%	23.86	24.18	-0.16	4,718,366	24.31	23.8	24.02	25.46	16.87	442,196,521	33.83099	10,550,809,000		0.06		
personal-wealth-biz	myl	-0.67%	23.86	24.11	-0.16	4,718,366	24.31	23.80	24.02	25.46	16.55		32.99			0.00	0.728	
predictwallstreet	myl	-0.67%	23.86		-0.16	4,606,434												
raymond-james	myl	-0.67	23.86	24.18	-0.16	4,606,434	24.31	23.80	23.86	25.46	16.87		30.99				0.77	
renewable-energy-world	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
screamingmedia	myl	-0.67%	$	open: 24.18	-0.16	115,104	$24.31	$23.80	$24.02	$25.46	$16.87		35.50	$10.97b			0.67	
scroli	myl	-0.67%	myl 23.86	24.18	-0.16	3,768,617	24.31	23.80	24.02	25.46	16.87		32.69				0.73	
simple-stock-quotes	myl	-0.67%	last trade: 23.86		change: -0.160								p/e ratio: 32.99					
smartmoney	myl	(-0.67%)	23.86	$24.18	-0.16	4,606,434	$24.31	$23.80	$24.02	$25.46	$16.87			10,550,800	0.00%	$0.06		
stocknod	myl	-0.6661%	23.86 usd	24.18	-0.1600	4,602,123	24.31	23.80	24.02	25.46	16.87	439,251,481						
stockpickr	myl	-0.67%	$23.86 -0.16 | -0.67%	24.18	-0.16	4.61m	24.31	23.80	24.02	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-0.71%	23.85		-0.17													
streetinsider-com	myl	0.67%	23.86	$24.18	-0.16	4,601,923	$24.31	$23.80	$24.02	$25.46	$16.87		34.58				$0.69	
thecramerreport	myl		24.13	24.41	-0.20	4357909	24.58	24.13										
thestree	myl	-0.67%	$23.86	24.18	-0.16	4606434	24.31	23.8	24.02	-25.46	16.87	4.39251481e8		1.0599138237e10				
tickerspy	myl	-0.67%	$23.86	24.18	-0.16	4,606,434	24.31	23.80	24.02	25.46	16.87		33.8	10.5b	0.00%	$0.06		
tmx-quotemedia	myl	-0.67%	23.860	24.180	-0.160	4,718,366	24.310	23.800	24.020	25.460	16.870	439,251,481	34.80	10,480,540,337			0.69	
updown	myl	-0.67%	$23.86	$24.18	-$0.16	4,603,319	$24.31	$23.80	$24.02	$25.46	$16.87		32.16	$10.55b				
wallstreetsurvivor	myl	-0.67%	23.86	24.18	-0.16	4,602,123	24.31	23.80		25.46	16.97		34.80	$11b			0.68	
yahoo-finance	myl	0.67%	23.86	24.11	0.16	4,606,434	24.31	23.80	24.02	25.46	16.87		32.77	10.48b			0.73	
ycharts-com	myl	-0.71%	23.85		-0.17					25.46	16.87		33.59	10.42b	0.00%		0.71	
zacks	myl	(-0.67%)	23.86		-0.16	vol.  4,606,434	24.31	23.80		25.46	16.87		14.21	10.55 b	0.00	0.00	1.69	
advfn	rli	-0.81	62.62	63.22	-0.51	78086	63.27	62.39										
barchart	rli	-0.81%	62.62	63.22	-0.51	78,086	63.27	62.39	63.13	64.60	45.00		11.48	$1.32 b	1.91%	$1.20	+6.12	
barrons	rli	0.81%	62.62	63.22	-0.51	76,784	63.27	62.39				21.24 million		$1.34 billion	1.92%	$0.3		
bloomberg	rli	-0.808%	62.620	63.220	-0.510	78,086	63.270	62.390		64.60	45.69	21.056mil	11.427	1,318.546mil	13.043	0.300 regular cash	5.480	
boston-com	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
bostonmerchant	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
business-insider	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
chron	rli	-0.8079%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305						
cio-com	rli	-0.81%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305	10.25	1b	1.9	1.2		
cnn-money	rli	-0.81%today&rsquo;s change	62.62data as of 4:06pm et	63.22	-0.51	76,784	63.27	62.39	63.13				10.2	$1.3b	1.92%			
easystockalterts	rli	-0.81%	62.62	63.22	-0.51	77216	63.27	62.39	63.13	64.60	50.86		10.25				6.11	
eresearch-fidelity-com	rli	-0.81%	62.6200	63.2200	-0.5100	77,216	63.2700	62.3900	63.1300	64.6000	50.8600	21,056,000	10.32	$1.33b	1.90%	$0.300000		
finance-abc7-com	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
financial-content	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
finapps-forbes-com	rli	0.0%	$62.62	0.00	0.00		0.00	0.00	62.62	64.60	50.86	21 mil	10.2	1 bil	1.9	1.20	6.12	
finviz	rli	-0.81%	62.62			78,100			63.13	-3.07%	39.92%	21.06m	10.23	1.32b		1.20	6.12	
fool	rli	-0.81%	$62.62	$63.22	-0.51	78,086	$63.27	$62.39	$63.13	$64.60	$50.86		10.30	$1.32b	2.20%	1.20		
foxbusiness	rli		$62.62		-0.51	78,086			$63.13									
google-finance	rli	(-0.81%)	62.62	63.22	-0.51	77,216.00	63.27	62.39		64.60	50.86	21.06m	10.23	1.32b	1.92	0.30	6.12	
howthemarketworks	rli	-0.808%	62.62	63.22	-0.51	76,784	63.27	62.39	63.13									
hpcwire	rli	-0.8079%	62.62 usd	63.22	-0.5100	78,086	63.27	62.39	63.13	64.60	50.86	21,056,305						
insidestocks	rli	-0.81%	62.62	63.22	-0.51	76784	63.27	62.39					price earnings ratio: 11.43					
investopedia	rli	-0.81 %	$62.62	63.22	-0.51				63.13									
investorguide	rli	-0.81%	62.62	63.22	-0.51		63.235	62.58		61.97	50.86		10.33	1.319b			6.112	
marketintellisearch	rli	-0.81 %	$62.62	$63.22	-0.51	64.20k	$63.27	$62.39	$63.13			21.06m	10.32	1.33b	1.9 %		6.12	
marketwatch	rli	-0.81%	$62.62	open: 63.22	-0.51	1,302	$63.27	$62.39	$63.13	$64.60	$50.86		10.28	$1.34b	1.92%	0.30	6.09	
minyanville	rli	-0.8079%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305						
msn-money	rli	-0.81%	62.62	63.22	-0.51	77,216	63.27	62.39	63.13	64.60	50.86	21.06 mil	10.25	1.32 bil	1.91%	1.20	6.12	
nasdaq-com	rli	0.81%	$ 62.62		0.51	76,784	$ 63.27	$ 62.39	$ 63.13	$ 64.60	$ 50.86	21,056,000	10.23	$ 1,318,526,720	1.9 %	$1.200000	$ 6.12	
optimum	rli	-0.81%	62.62 ( 4:15 pm edt)	63.22	-0.51	76,784	63.27	62.39	63.13	64.60	50.86	21.06m	10.2	1.3b	1.92	1.20	6.11	
paidcontent	rli	-0.8079%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305						
pc-quote	rli	-0.81%	62.62	63.22	-0.51	78,086	63.27	62.39	63.13	64.60	50.86	21,227,488	10.33224	1,329,265,000		0.3		
personal-wealth-biz	rli	-0.81%	62.62	63.22	-0.51	78,086	63.27	62.39	63.13	61.97	50.86		10.33		13.40	8.46	6.112	
predictwallstreet	rli	-0.81%	62.62		-0.51	77,216												
raymond-james	rli	-0.81	62.62	63.22	-0.51	77,216	63.27	62.39	62.62	64.60	50.86		10.13				6.18	
renewable-energy-world	rli	-0.8079%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305						
screamingmedia	rli	-0.81%	$	open: 63.22	-0.51	1,302	$63.27	$62.39	$63.13	$64.60	$50.86		10.28	$1.34b	1.92%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-0.81%	last trade: 62.62		change: -0.510								p/e ratio: 10.33					
smartmoney	rli	(-0.81%)	62.62	$63.22	-0.51	77,216	$63.27	$62.39	$63.13	$64.60	$50.86			1,329,300	1.90%	$0.30		
stocknod	rli	-0.8079%	62.62 usd	63.22	-0.5100	77,216	63.27	62.39	63.13	64.60	50.86	21,056,305						
stockpickr	rli	-0.81%	$62.62 -0.51 | -0.81%	63.22	-0.51	76.78k	63.27	62.39	63.13	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	-0.79%	62.63		-0.50													
streetinsider-com	rli	0.81%	62.62	$63.22	-0.51	77,216	$63.27	$62.39	$63.13	$64.60	$50.86		10.25				$6.11	
thecramerreport	rli		62.91	62.81	-0.12	47262	63.49	62.58										
thestree	rli	-0.81%	$62.62	63.22	-0.51	76784	63.27	62.39	63.13	-64.6	50.86	2.1056305e7		1.324652148e9				
tickerspy	rli	-0.81%	$62.62	63.22	-0.51	76,784	63.27	62.39	63.13	64.60	50.86		10.3	1.3b	1.90%	$0.30		
tmx-quotemedia	rli	-0.81%	62.620	63.220	-0.510	78,086	63.270	62.390	63.130	64.600	50.860	21,056,305	10.30	1,318,545,819	1.901	0.300 usd	6.11	
updown	rli	-0.81%	$62.62	$63.22	-$0.51	76,784	$63.27	$62.39	$63.13	$64.60	$50.86		10.22	$1.32b				
wallstreetsurvivor	rli	-0.81%	62.62	63.22	-0.51	76,784	63.27	62.39		64.60	50.86		10.30	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.81%	62.62	63.22	0.51	77,216	63.27	62.39	63.13	64.60	50.86		10.25	1.32b	1.90%	1.20	6.11	
ycharts-com	rli	-0.79%	62.63		-0.50					64.60	50.86		10.25	1.32b	1.92%		6.11	
zacks	rli	(-0.81%)	62.62		-0.51	vol.  77,216	63.27	62.39		64.60	50.86		11.52	1.33 b	1.90	1.20	5.48	
advfn	lfus	-2.41	55.5	57.15	-1.37	122219	57.1753	55.37										
barchart	lfus	-2.41%	55.50	57.15	-1.37	124,037	57.17	55.37	56.87	66.22	31.20		14.54	$1.22 b	1.05%	$0.60	+3.78	
barrons	lfus	2.41%	55.50	57.15	-1.37	122,219	57.175	55.37				22.21 million		$1.23 billion	1.08%	$0.15		
bloomberg	lfus	-2.409%	55.500	57.150	-1.370	122,219	57.175	55.370		66.38	31.47	22.730mil	14.341	1,261.517mil	0.811	0.150 regular cash	3.870	
boston-com	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
bostonmerchant	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
business-insider	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
chron	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
cio-com	lfus	-2.41%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038	14.68	1b	1	0.6		
cnn-money	lfus	-2.41%	55.50	56.98	-1.37	121,819	57.18	55.37	56.87				14.7	$1.3b	1.08%			
easystockalterts	lfus	-2.40%	55.50	57.15	-1.37	122219	57.18	55.37	56.87	66.38	31.47		14.68				3.78	
eresearch-fidelity-com	lfus	-2.41%	55.5000	57.1500	-1.3700	122,219	57.1753	55.3700	56.8700	66.3800	31.4700	22,730,000	15.04	$1.29b	1.06%	$0.150000		
finance-abc7-com	lfus	0.00%	55.50 usd		+0.00	0	55.50	55.50	55.50	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	0.00%	55.50 usd		+0.00	0	55.50	55.50	55.50	66.38	31.47	22,730,038						
financial-content	lfus	0.00%	55.50 usd		+0.00	0	55.50	55.50	55.50	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	0.0%	$55.50	0.00	0.00		0.00	0.00	55.50	66.38	31.47	23 mil	14.7	1 bil	1.1	0.60	3.78	
finviz	lfus	0.00%	55.50			0			55.50	-16.18%	77.95%	22.73m	14.64	1.26b		0.60	3.79	
fool	lfus	0%	$55.50	$0.00	0.00	122,219	$57.18	$55.37	$55.50	$66.38	$31.47		15.00	$1.26b		0.60		
foxbusiness	lfus		$55.50		-1.37	122,219			$56.87									
google-finance	lfus	(-2.41%)	55.50	57.15	-1.37	122,219.00	57.18	55.37		66.38	31.47	22.73m	14.65	1.26b	1.08	0.15	3.79	
howthemarketworks	lfus	-2.409%	55.5	57.15	-1.37	120,782	57.1753	55.37	56.87									
hpcwire	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
insidestocks	lfus	-2.41%	55.50	57.15	-1.37	122219	57.18	55.37					price earnings ratio: 14.45					
investopedia	lfus	-2.41 %	$55.50	57.15	-1.37				56.87									
investorguide	lfus	-2.41%	55.50	57.15	-1.37		57.1753	55.69		66.38	30.54		14.99	1.262b			3.795	
marketintellisearch	lfus	-2.41 %	$55.50	$57.15	-1.37	120.30k	$57.18	$55.37	$56.87			22.73m	15.01	1.29b	1.06 %		3.79	
marketwatch	lfus	-2.41%	$55.50	open: 57.15	-1.37	7,402	$57.18	$55.37	$56.87	$66.38	$31.47		22.39	$1.23b	1.08%	0.15	2.48	
minyanville	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
msn-money	lfus	-2.41%	55.50	57.15	-1.37	122,219	57.18	55.37	56.87	66.38	31.47	22.73 mil	14.64	1.3 bil	1.05%	0.60	3.79	
nasdaq-com	lfus	2.41%	$ 55.50	$ 57.15	1.37	122,219	$ 57.1753	$ 55.37	$ 56.87	$ 66.38	$ 31.47	22,730,000	14.68	$ 1,261,515,000			$ 3.78	
optimum	lfus	-2.41%	55.50 ( 4:30 pm edt)	57.15	-1.37	122,219	57.18	55.37	56.87	66.38	31.47	22.73m	14.7	1.3b	1.08	0.60	3.78	
paidcontent	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
pc-quote	lfus	-2.41%	55.5	57.15	-1.37	122,219	57.1753	55.37	56.87	66.38	31.47	23,291,085	15.00528	1,292,655,000		0.15		
personal-wealth-biz	lfus	-2.41%	55.50	57.15	-1.37	122,219	57.1753	55.37	56.87	66.38	30.54		14.99		0.79	0.45	3.795	
predictwallstreet	lfus	-2.41%	56.87		-1.37	122,219												
raymond-james	lfus	-2.41	55.50	57.15	-1.37	122,219	57.18	55.37	55.50	66.38	31.47		14.45				3.84	
renewable-energy-world	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
screamingmedia	lfus	-2.41%	$	open: 57.15	-1.37	7,402	$57.18	$55.37	$56.87	$66.38	$31.47		22.39	$1.23b	1.08%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-2.41%	last trade: 55.50		change: -1.370								p/e ratio: 14.99					
smartmoney	lfus	(-2.41%)	55.50	$57.15	-1.37	122,219	$57.18	$55.37	$56.87	$66.38	$31.47			1,292,700	1.06%	$0.15		
stocknod	lfus	-2.409%	55.50 usd	57.15	-1.370	122,219	57.18	55.37	56.87	66.38	31.47	22,730,038						
stockpickr	lfus	-2.41%	$55.50 -1.37 | -2.41%	57.15	-1.37	122.22k	57.18	55.37	56.87	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-2.34%	55.54		-1.33													
streetinsider-com	lfus	2.41%	55.50	$57.15	-1.37	122,219	$57.18	$55.37	$56.87	$66.38	$31.47		14.68				$3.78	
thecramerreport	lfus		57.13	58.03	-1.65	128947	58.71	57.11										
thestree	lfus	-2.41%	$55.5	57.15	-1.37	122219	57.18	55.37	56.87	-66.38	31.47	2.2730038e7		1.298567071e9				
tickerspy	lfus	-2.41%	$55.50	57.15	-1.37	122,219	57.18	55.37	56.87	66.38	31.47		15.0	1.2b	1.06%	$0.15		
tmx-quotemedia	lfus	-2.41%	55.500	57.150	-1.370	122,219	57.175	55.370	56.870	66.380	31.470	22,730,038	15.00	1,261,517,109	1.055	0.150 usd	3.78	
updown	lfus	-2.41%	$55.50	$57.15	-$1.37	114,707	$57.18	$55.37	$56.87	$66.38	$31.47		14.68	$1.29b				
wallstreetsurvivor	lfus	-2.41%	55.50	57.15	-1.37	120,782	57.18	55.37		66.38	34.92		15.00	$1b	1.10%	0.15 -	3.52	
yahoo-finance	lfus	2.41%	55.50	57.15	1.37	122,219	57.18	55.37	56.87	66.38	31.47		14.62	1.26b	1.10%	0.60	3.80	
ycharts-com	lfus	-2.34%	55.54		-1.33					66.38	31.47		14.65	1.22b	1.13%		3.79	
zacks	lfus	(-2.41%)	55.50		-1.37	vol.  122,219	57.18	55.37		66.38	31.47		14.47	1.29 b	1.05	0.60	3.93	
advfn	icge	-2.47	12.23	12.62	-0.31	125329	12.63	12.14										
barchart	icge	-2.47%	12.23	12.59	-0.31	167,276	12.63	12.14	12.54	14.50	7.66		41.97	$453.49 m			+0.90	
barrons	icge	2.47%	12.23	12.62	-0.31	122,870	12.63	12.14				37.06 million		$484.33 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-2.472%	12.230	12.620	-0.310	125,329	12.630	12.140		14.50	7.66	37.085mil		453.550mil			-0.100	
boston-com	icge	-2.472%	12.23 usd	12.62	-0.3100	125,029	12.63	12.14	12.54	13.15	11.98	37,085,074						
bostonmerchant	icge	-2.472%	12.23 usd	12.62	-0.3100	125,029	12.63	12.14	12.54	13.15	11.98	37,085,074						
business-insider	icge	-2.472%	12.23 usd	12.62	-0.3100	125,029	12.63	12.14	12.54	13.15	11.98	37,085,074						
chron	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
cio-com	icge	-2.47%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074	13.74	454m				
cnn-money	icge	-2.47%today&rsquo;s change	12.23data as of 3:59pm et	12.62	-0.31	112,369	12.63	12.14	12.54				13.7	$453.5m				
easystockalterts	icge	-2.46%	12.23	12.62	-0.31	123266	12.63	12.14	12.54	14.50	7.66		13.74				0.89	
eresearch-fidelity-com	icge	-2.47%	12.2300	12.6200	-0.3100	123,566	12.6300	12.1400	12.5400	14.5000	7.6600			$465.05m				
finance-abc7-com	icge	-2.472%	12.23 usd	12.62	-0.3100	125,329	12.63	12.14	12.54	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	-2.472%	12.23 usd	12.62	-0.3100	125,329	12.63	12.14	12.54	13.15	11.98	37,085,074						
financial-content	icge	-2.472%	12.23 usd	12.62	-0.3100	125,329	12.63	12.14	12.54	13.15	11.98	37,085,074						
finapps-forbes-com	icge	-2.5%	$12.23	12.62	-0.31	125,329	12.63	12.14	12.54	14.50	7.66	37 mil	13.4	454 mil	0.0	0.00	0.91	
finviz	icge	-2.47%	12.23			125,329			12.54	-15.66%	59.66%	37.09m	13.90	453.61m			0.88	
fool	icge	-2.47%	$12.23	$12.62	-0.31	125,329	$12.63	$12.14	$12.54	$14.50	$7.66		14.00	$453.55m				
foxbusiness	icge		$12.23		-0.31	125,329			$12.54									
google-finance	icge	(-2.47%)	12.23	12.62	-0.31	123,566.00	12.63	12.14		14.50	7.66	37.09m	13.84	453.55m			0.88	
howthemarketworks	icge	-2.472%	12.23	12.62	-0.31	123,266	12.63	12.14	12.54									
hpcwire	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
insidestocks	icge	-2.47%	12.23	12.59	-0.31	125329	12.63	12.14										
investopedia	icge	-2.47 %	$12.23	12.62	-0.31				12.54									
investorguide	icge	-2.47%	12.23	12.62	-0.31		12.62	12.16		14.50	7.66		13.81	452.8m			0.908	
marketintellisearch	icge	-2.47 %	$12.23	$12.62	-0.31	122.40k	$12.62	$12.14	$12.54			37.09m	14.25	0.47b	0.0 %		0.88	
marketwatch	icge	-2.47%	$12.23	open: 12.62	-0.31	2,459	$12.63	$12.14	$12.54	$13.15	$11.98		14.03	$484.33m			0.87	
minyanville	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
msn-money	icge	-2.47%	12.23	12.62	-0.31	123,566	12.63	12.14	12.54	14.50	7.66	37.09 mil	14.06	466.9 mil			0.91	
nasdaq-com	icge	2.47%	$ 12.23	$ 12.62	0.31	123,266	$ 12.63	$ 12.14	$ 12.54	$ 14.50	$ 7.66	37,085,000	13.59	$ 453,549,550			$ 0.90	
optimum	icge	-2.47%	12.23 ( 4:00 pm edt)	12.62	-0.31	123,266	12.63	12.14	12.54	14.50	7.66	37.09m	13.7	453.6m			0.89	
paidcontent	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
pc-quote	icge	-2.47%	12.23	12.62	-0.31	125,329	12.63	12.14	12.54	14.50	7.66	38,025,012	14.41379	465,046,000				
personal-wealth-biz	icge	-2.47%	12.23	12.62	-0.31	125,329	12.63	12.14	12.54	14.50	7.66		13.81			0.00	0.908	
predictwallstreet	icge	-2.47%	12.23		-0.31	123,566												
raymond-james	icge	-2.47	12.23	12.62	-0.31	123,566	12.63	12.14	12.23	14.50	7.66		13.44				0.91	
renewable-energy-world	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
screamingmedia	icge	-2.47%	$	open: 12.62	-0.31	2,459	$12.63	$12.14	$12.54	$13.15	$11.98		14.03	$484.33m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-2.47%	last trade: 12.23		change: -0.310								p/e ratio: 13.81					
smartmoney	icge	(-2.47%)	12.23	$12.62	-0.31	123,566	$12.63	$12.14	$12.54	$14.50	$7.66			465,000	0.00%	$0.00		
stocknod	icge	-2.472%	12.23 usd	12.62	-0.3100	123,266	12.63	12.14	12.54	13.15	11.98	37,085,074						
stockpickr	icge	-2.47%	$12.23 -0.31 | -2.47%	12.62	-0.31	123.57k	12.63	12.14	12.54	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-2.43%	12.23		-0.30													
streetinsider-com	icge	2.47%	12.23	$12.62	-0.31	123,266	$12.63	$12.14	$12.54	$14.50	$7.66		13.74				$0.89	
thecramerreport	icge		12.59	12.61	-0.10	68924	12.86	12.57										
thestree	icge	-2.47%	$12.23	12.62	-0.31	123566	12.63	12.14	12.54	-14.5	7.66	3.7085074e7		4.66901082e8				
tickerspy	icge	-2.47%	$12.23	12.62	-0.31	123,566	12.63	12.14	12.54	14.50	7.66		14.4	464.9m	0.00%	$0.00		
tmx-quotemedia	icge	-2.47%	12.230	12.620	-0.310	125,329	12.630	12.140	12.540	14.500	7.660	37,085,074	13.90	453,550,455			0.90	
updown	icge	-2.47%	$12.23	$12.62	-$0.31	122,870	$12.63	$12.14	$12.54	$14.50	$7.66		13.61	$465m				
wallstreetsurvivor	icge	-2.47%	12.23	12.62	-0.31	123,266	12.63	12.14		14.50	7.87		13.90	$465m			1.26	
yahoo-finance	icge	2.47%	12.23	12.62	0.31	123,566	12.63	12.14	12.54	14.50	7.66		13.47	452.83m			0.91	
ycharts-com	icge	-2.43%	12.23		-0.30					14.50	7.66		13.75	453.67m	0.00%		0.89	
zacks	icge	(-2.47%)	12.23		-0.31	vol.  123,566	12.63	12.14		14.50	7.66		41.8	465.05 m	0.00	0.00	.3	
advfn	fslr	-1.59	123.19	125.28	-1.99	1170536	125.32	122.62										
barchart	fslr	-1.59%	123.19	125.28	-1.99	1,100,499	125.32	122.62	125.18	175.45	111.40		17.68	$10.58 b			+7.01	
barrons	fslr	1.59%	123.19	125.28	-1.99	1.169m	125.32	122.62				86.49 million		$11.42 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-1.590%	123.190	125.280	-1.990	1,170,536	125.320	122.620		175.45	111.40	86.161mil	17.157	10,614.140mil			7.180	
boston-com	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
bostonmerchant	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
business-insider	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
chron	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
cio-com	fslr	-1.59%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700	17.57	11b				
cnn-money	fslr	-1.59%	123.19	125.28	-1.99	1,170,536	125.32	122.62	125.18				17.6	$10.6b				
easystockalterts	fslr	-1.59%	123.19	125.28	-1.99	1169750	125.32	122.62	125.18	175.45	111.40		17.57				7.01	
eresearch-fidelity-com	fslr	-1.59%	123.1900	125.2800	-1.9900	1,170,536	125.3200	122.6200	125.1800	175.4490	111.4000	86,161,000	17.86	$10.79b				
finance-abc7-com	fslr	-1.590%	123.19 usd	125.28	-1.990	1,183,021	125.32	122.62	125.18	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-1.590%	123.19 usd	125.28	-1.990	1,183,021	125.32	122.62	125.18	175.45	111.40	86,160,700						
financial-content	fslr	-1.590%	123.19 usd	125.28	-1.990	1,183,021	125.32	122.62	125.18	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-1.6%	$123.19	125.28	-1.99	1,183,021	125.32	122.62	125.18	175.44	111.40	86 mil	17.6	11 bil	0.0	0.00	7.01	
finviz	fslr	-1.59%	123.19			1,178,455			125.18	-29.79%	10.58%	86.16m	17.57	10.61b			7.01	
fool	fslr	-1.59%	$123.19	$125.28	-1.99	1,177,855	$125.32	$122.62	$125.18	$175.45	$111.40		17.70	$10.61b				
foxbusiness	fslr		$123.19		-1.99	1,175,676			$125.18									
google-finance	fslr	(-1.59%)	123.19	125.28	-1.99	1.17m	125.32	122.62		175.45	111.40	86.16m	17.57	10.61b			7.01	
howthemarketworks	fslr	-1.59%	123.19	125.28	-1.99	1,169,936	125.32	122.62	125.18									
hpcwire	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
insidestocks	fslr	-1.59%	123.19	125.28	-1.99	1038219	125.32	122.62					price earnings ratio: 17.16					
investopedia	fslr	-1.68 %	$123.08	125.28	-2.10				125.18									
investorguide	fslr	-1.59%	123.19	125.28	-1.99		125.32	122.62		175.45	100.19		17.86	10.614b			7.008	
marketintellisearch	fslr	-1.51 %	$123.29	$125.28	-1.89	1157.60k	$125.32	$122.62	$125.18			86.16m	17.86	10.79b	0.0 %		7.01	
marketwatch	fslr	-1.59%	$123.70	open: 125.28	-1.99	2,981	$125.32	$122.62	$125.18	$175.45	$111.40		17.64	$11.42b			6.98	
minyanville	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
msn-money	fslr	-1.59%	123.19	125.28	-1.99	1.17 mil	125.32	122.62	125.18	175.45	111.40	86.16 mil	17.57	10.68 bil			7.01	
nasdaq-com	fslr	1.59%	$ 123.19	$ 125.28	1.99	1,169,136	$ 125.32	$ 122.62	$ 125.18	$ 175.449	$ 111.40	86,161,000	17.57	$ 10,614,173,590			$ 7.01	
optimum	fslr	-1.59%	123.19 ( 4:00 pm edt)	125.28	-1.99	1,168,300	125.32	122.62	125.18	175.45	111.40	86.16m	17.6	10.6b			7.01	
paidcontent	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
pc-quote	fslr	-1.59%	123.19	125.28	-1.99	1,175,806	125.32	122.62	125.18	175.45	111.40	87,552,837	17.85735	10,785,634,000				
personal-wealth-biz	fslr	-1.59%	123.19	125.28	-1.99	1,175,476	125.32	122.62	125.18	175.45	100.19		17.86			0.00	7.008	
predictwallstreet	fslr	-1.51%	123.29		-1.89	1,125,995												
raymond-james	fslr	-1.59	123.19	125.28	-1.99	1,170,536	125.32	122.62	123.19	175.45	111.40		17.25				7.14	
renewable-energy-world	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
screamingmedia	fslr	-1.59%	$	open: 125.28	-1.99	2,897	$125.32	$122.62	$125.18	$175.45	$111.40		17.64	$11.42b			6.98	
scroli	fslr	-1.59%	fslr 123.19	125.28	-1.99	1,074,480	125.32	122.62	125.18	175.45	111.40		17.57				7.01	
simple-stock-quotes	fslr	-1.59%	last trade: 123.19		change: -1.990								p/e ratio: 17.86					
smartmoney	fslr	(-1.59%)	123.19	$125.28	-1.99	1,170,536	$125.32	$122.62	$125.18	$175.45	$111.40			10,785,600	0.00%	$0.00		
stocknod	fslr	-1.590%	123.19 usd	125.28	-1.990	1,169,936	125.32	122.62	125.18	175.45	111.40	86,160,700						
stockpickr	fslr	-1.59%	$123.19 -1.99 | -1.59%	125.28	-1.99	1.17m	125.32	122.62	125.18	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	-1.54%	123.25		-1.93													
streetinsider-com	fslr	1.59%	123.19	$125.28	-1.99	1,169,750	$125.32	$122.62	$125.18	$175.45	$111.40		17.57				$7.01	
thecramerreport	fslr		123.97	126.56	-2.96	1240118	126.84	123.25										
thestree	fslr	-1.59%	$123.19	125.28	-1.99	1169350	125.32	122.62	125.18	-175.45	111.4	8.61607e7		1.0681341979e10				
tickerspy	fslr	-1.59%	$123.19	125.28	-1.99	1,169,350	125.32	122.62	125.18	175.45	111.40		17.9	10.7b	0.00%	$0.00		
tmx-quotemedia	fslr	-1.59%	123.190	125.280	-1.990	1,175,676	125.320	122.620	125.180	175.449	111.400	86,160,700	17.90	10,614,136,633			7.01	
updown	fslr	-1.59%	$123.19	$125.28	-$1.99	1,169,250	$125.32	$122.62	$125.18	$175.45	$111.40		17.53	$10.78b				
wallstreetsurvivor	fslr	-1.59%	123.19	125.28	-1.99	1,169,750	125.32	122.62		175.45	111.40		17.90	$11b			7.68	
yahoo-finance	fslr	1.59%	123.19	125.28	1.99	1,170,336	125.32	122.62	125.18	175.45	111.40		17.58	10.61b			7.01	
ycharts-com	fslr	-1.54%	123.25		-1.93					175.45	111.40		17.58	10.59b	0.00%		7.01	
zacks	fslr	(-1.59%)	123.19		-1.99	vol.  1,170,536	125.32	122.62		175.45	111.40		17.86	10.79 b	0.00	0.00	7.01	
advfn	mgrc	-1.30	28.02	28.55	-0.37	26672	28.6599	27.94										
barchart	mgrc	-1.30%	28.02	28.46	-0.37	31,226	28.66	27.94	28.39	28.85	19.26		17.53	$679.49 m	3.24%	$0.92	+1.62	
barrons	mgrc	1.30%	28.02	28.55	-0.37	26,672	28.66	27.94				24.29 million		$696.95 million	3.28%	$0.23		
bloomberg	mgrc	-1.303%	28.020	28.550	-0.370	26,672	28.660	27.940		29.21	19.93	24.301mil	17.296	680.921mil	3.248	0.230 regular cash	1.620	
boston-com	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
business-insider	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
chron	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
cio-com	mgrc	-1.30%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246	17.30	681m	3.2	0.92		
cnn-money	mgrc	-1.30%	28.02	28.55	-0.37	26,672	28.66	27.94	28.39				17.3	$680.9m	3.28%			
easystockalterts	mgrc	-1.30%	28.02	28.55	-0.37	26672	28.66	27.94	28.39	29.21	19.93		17.30				1.62	
eresearch-fidelity-com	mgrc	-1.30%	28.0200	28.5500	-0.3700	26,672	28.6599	27.9400	28.3900	29.2100	19.9300	24,301,000	17.52	$689.91m	3.24%	$0.230000		
finance-abc7-com	mgrc	0.00%	28.02 usd		+0.00	0	28.02	28.02	28.02	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	0.00%	28.02 usd		+0.00	0	28.02	28.02	28.02	29.21	19.93	24,301,246						
financial-content	mgrc	0.00%	28.02 usd		+0.00	0	28.02	28.02	28.02	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	0.0%	$28.02	0.00	0.00		0.00	0.00	28.02	29.21	19.93	24 mil	17.3	681 mil	3.3	0.92	1.62	
finviz	mgrc	0.00%	28.02			0			28.02	-2.87%	45.52%	24.30m	17.30	680.89m		0.92	1.62	
fool	mgrc	0%	$28.02	$0.00	0.00	0	$28.66	$27.94	$28.02	$29.21	$19.93		17.50	$680.92m	4.20%	0.92		
foxbusiness	mgrc		$28.02		-0.37	26,672			$28.39									
google-finance	mgrc	(-1.30%)	28.02	28.55	-0.37	26,672.00	28.66	27.94		29.21	19.93	24.30m	17.33	680.92m	3.28	0.23	1.62	
howthemarketworks	mgrc	-1.303%	28.02	28.55	-0.37	25,329	28.6599	27.94	28.39									
hpcwire	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
insidestocks	mgrc	-1.30%	28.02	28.46	-0.37	26672	28.66	27.94										
investopedia	mgrc	-1.30 %	$28.02	28.55	-0.37				28.39									
investorguide	mgrc	-1.30%	28.02	28.46	-0.37		28.6599	28.03		29.21	19.93		17.64	680.9m			1.609	
marketintellisearch	mgrc	-1.3 %	$28.02	$28.46	-0.37	14.60k	$28.66	$27.94	$28.39			24.30m	17.52	0.69b	3.24 %		1.62	
marketwatch	mgrc	-1.30%	$28.02	open: 28.55	-0.37	1,533	$28.66	$27.94	$28.39	$29.21	$19.93		17.52	$696.95m	3.28%	0.23	1.60	
minyanville	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
msn-money	mgrc	-1.30%	28.02	28.55	-0.37	26,672	28.66	27.94	28.39	29.21	19.93	24.30 mil	17.40	690.16 mil	3.24%	0.92	1.62	
nasdaq-com	mgrc	1.3%	$ 28.02	$ 28.55	0.37	26,672	$ 28.6599	$ 27.94	$ 28.39	$ 29.21	$ 19.93	24,301,000	17.3	$ 680,914,020	3.24 %	$0.920000	$ 1.62	
optimum	mgrc	-1.30%	28.02 ( 4:30 pm edt)	28.55	-0.37	26,672	28.66	27.94	28.39	29.21	19.93	24.30m	17.3	680.9m	3.28	0.92	1.62	
paidcontent	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
pc-quote	mgrc	-1.30%	28.02	28.55	-0.37	26,672	28.6599	27.94	28.39	29.21	19.93	24,621,892	17.63354	689,905,000		0.23		
personal-wealth-biz	mgrc	-1.30%	28.02	28.46	-0.37	26,672	28.6599	27.94	28.39	29.21	19.93		17.64		3.21	0.91	1.609	
predictwallstreet	mgrc	-1.30%	28.02		-0.37	26,672												
raymond-james	mgrc	0.32	28.02	28.55	0.09	26,672	28.66	27.94	28.02	29.21	19.93		16.98				1.65	
renewable-energy-world	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
screamingmedia	mgrc	-1.30%	$	open: 28.55	-0.37	1,533	$28.66	$27.94	$28.39	$29.21	$19.93		17.52	$696.95m	3.28%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-1.30%	last trade: 28.02		change: -0.370								p/e ratio: 17.64					
smartmoney	mgrc	(-1.30%)	28.02	$28.55	-0.37	26,672	$28.66	$27.94	$28.39	$29.21	$19.93			689,900	3.24%	$0.23		
stocknod	mgrc	-1.303%	28.02 usd	28.55	-0.3700	26,672	28.66	27.94	28.39	29.21	19.93	24,301,246						
stockpickr	mgrc	-1.30%	$28.02 -0.37 | -1.30%	28.55	-0.37	26.67k	28.66	27.94	28.39	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	-1.34%	28.01		-0.38													
streetinsider-com	mgrc	1.3%	28.02	$28.55	-0.37	26,672	$28.66	$27.94	$28.39	$29.21	$19.93		17.30				$1.62	
thecramerreport	mgrc		28.40	28.57	+0.03	28531	28.77	28.28										
thestree	mgrc	-1.3%	$28.02	28.55	-0.37	26672	28.66	27.94	28.39	-29.21	19.93	2.4301246e7		6.90155386e8				
tickerspy	mgrc	-1.30%	$28.02	28.55	-0.37	26,672	28.66	27.94	28.39	29.21	19.93		17.6	689.9m	3.24%	$0.23		
tmx-quotemedia	mgrc	-1.30%	28.020	28.550	-0.370	26,672	28.660	27.940	28.390	29.210	19.930	24,301,246	17.50	680,920,913	3.241	0.230 usd	1.62	
updown	mgrc	-1.30%	$28.02	$28.55	-$0.37	25,039	$28.66	$27.94	$28.39	$29.21	$19.93		17.31	$690m				
wallstreetsurvivor	mgrc	-1.30%	28.02	28.55	-0.37	25,329	28.66	27.94		29.21	19.93		17.50	$690m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	1.30%	28.02	28.46	0.37	26,672	28.66	27.94	28.39	29.21	19.93		17.41	680.91m	3.20%	0.92	1.61	
ycharts-com	mgrc	-1.34%	28.01		-0.38					29.21	19.93		17.40	679.24m	3.45%		1.61	
zacks	mgrc	(-1.30%)	28.02		-0.37	vol.  26,672	28.66	27.94		29.21	19.93		17.52	689.91 m	3.24	0.92	1.62	
advfn	clrt	0.00	4.99		0.0													
barrons	clrt																	
bloomberg	clrt																	
boston-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
bostonmerchant	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
business-insider	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
chron	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
cio-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606		443m				
cnn-money	clrt																	
easystockalterts	clrt	0.00%	4.99	0.14	+0.00	5425	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	-0.78 %	$15.19	$15.40	-0.12	2295.80k	$15.46	$15.12	$15.31						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
pc-quote	clrt	0.00%	4.99	0	0.00	0	0	0	4.99	5.03	1.88	88,701,002		442,618,000				
personal-wealth-biz	clrt					0												
predictwallstreet	clrt	0.00%	4.99		0.00													
raymond-james	clrt																	
renewable-energy-world	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
screamingmedia	clrt																	
scroli	clrt	%	clrt			0												
simple-stock-quotes	clrt		last trade: 0.00		change: 0.000													
smartmoney	clrt																	
stocknod	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
stockpickr	clrt	0.00%	$4.99 0.00 | 0.00%	5.00	0.00	187.46k	5.01	4.99	4.99	5.03	1.88							
stocksmart	clrt	%	$5	5		26,947	5.01	4.995										
stocktwits	clrt	0.20%	5.00		+0.01													
streetinsider-com	clrt	-0%	4.99	$0.14		5,425	$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	-1.37	61.25	62.28	-0.85	645758	62.67	60.77										
barchart	rkt	-1.37%	61.25	62.28	-0.85	645,758	62.67	60.77	62.10	78.64	46.18		11.97	$2.41 b	1.31%	$0.80	+5.64	
barrons	rkt	1.37%	61.25	62.28	-0.85	645,758	62.67	60.77				39.10 million		$4.58 billion	1.31%	$0.2		
bloomberg	rkt	-1.369%	61.250	62.280	-0.850	645,758	62.670	60.770		78.64	46.61	69.267mil	11.940	4,242.598mil	1.225	0.200 regular cash	5.130	
boston-com	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
bostonmerchant	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
business-insider	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
chron	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
cio-com	rkt	-1.37%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440	10.86	2b	1.2	0.8		
cnn-money	rkt	-1.37%	61.25	62.28	-0.85	645,658	62.67	60.77	62.10				10.9	$2.4b	1.31%			
easystockalterts	rkt	-1.36%	61.25	62.28	-0.85	621471	62.67	60.77	62.10	78.64	46.61		10.86				5.64	
eresearch-fidelity-com	rkt	-1.37%	61.2500	62.2800	-0.8500	645,758	62.6700	60.7700	62.1000	78.6400	46.6100	39,414,000	11.01	$2.45b	1.29%	$0.200000		
finance-abc7-com	rkt	-1.369%	61.25 usd	62.28	-0.8500	646,140	62.67	60.77	62.10	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-1.369%	61.25 usd	62.28	-0.8500	646,140	62.67	60.77	62.10	75.40	46.61	39,414,440						
financial-content	rkt	-1.369%	61.25 usd	62.28	-0.8500	646,140	62.67	60.77	62.10	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-1.4%	$61.25	62.28	-0.85	646,140	62.67	60.77	62.10	78.64	46.61	39 mil	10.9	2 bil	1.3	0.80	5.64	
finviz	rkt	-1.37%	61.25			646,140			62.10	-22.11%	32.65%	39.41m	10.88	2.41b		0.80	5.63	
fool	rkt	-1.37%	$61.25	$62.28	-0.85	646,140	$62.67	$60.77	$62.10	$78.64	$46.61		10.80	$2.41b	1.50%	0.80		
foxbusiness	rkt		$61.25		-0.85	646,140			$62.10									
google-finance	rkt	(-1.37%)	61.25	62.28	-0.85	645,758.00	62.67	60.77		78.64	46.61	39.41m	10.87	2.41b	1.31	0.20	5.63	
howthemarketworks	rkt	-1.369%	61.25	62.28	-0.85	645,758	62.67	60.77	62.1									
hpcwire	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
insidestocks	rkt	-1.37%	61.25	62.28	-0.85	645758	62.67	60.77					price earnings ratio: 12.01					
investopedia	rkt	-1.37 %	$61.25	62.28	-0.85				62.10									
investorguide	rkt	-1.35%	61.26	62.28	-0.84		62.67	61.15		77.62	46.61		11.04	2.415b			5.625	
marketintellisearch	rkt	-1.37 %	$61.25	$62.28	-0.85	642.20k	$62.67	$60.77	$62.10			39.41m	11.03	2.45b	1.29 %		5.63	
marketwatch	rkt	-1.37%	$61.25	open: 62.28	-0.85	482	$62.67	$60.77	$62.10	$78.64	$15.91		10.78	$4.58b	1.31%	0.20	5.68	
minyanville	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
msn-money	rkt	-1.37%	61.25	62.28	-0.85	645,758	62.67	60.77	62.10	78.64	46.61	39.41 mil	10.88	2.41 bil	1.31%	0.80	5.63	
nasdaq-com	rkt	1.37%	$ 61.25		0.85	645,258	$ 62.67	$ 60.77	$ 62.10	$ 78.64	$ 46.61	39,414,000	10.86	$ 2,414,107,500	1.29 %	$0.800000	$ 5.64	
optimum	rkt	-1.37%	61.25 ( 4:00 pm edt)	62.28	-0.85	621,471	62.67	60.77	62.10	78.64	46.61	39.41m	10.9	2.4b	1.31	0.80	5.64	
paidcontent	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
pc-quote	rkt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rkt	-1.37%	61.25	62.28	-0.85	646,140	62.67	60.77	62.10	77.62	46.61		11.04		1.21	0.75	5.625	
predictwallstreet	rkt	-1.37%	61.25		-0.85	645,758												
raymond-james	rkt	-1.37	61.25	62.28	-0.85	645,758	62.67	60.77	61.25	78.64	46.61		10.67				5.74	
renewable-energy-world	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
screamingmedia	rkt	-1.37%	$	open: 62.28	-0.85	482	$62.67	$60.77	$62.10	$78.64	$15.91		10.78	$4.58b	1.31%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	-1.37%	last trade: 61.25		change: -0.850								p/e ratio: 11.04					
smartmoney	rkt	(-1.37%)	61.25	$62.28	-0.85	645,758	$62.67	$60.77	$62.10	$78.64	$46.61			2,447,600	1.29%	$0.20		
stocknod	rkt	-1.369%	61.25 usd	62.28	-0.8500	645,758	62.67	60.77	62.10	75.40	46.61	39,414,440						
stockpickr	rkt	-1.37%	$61.25 -0.85 | -1.37%	62.28	-0.85	645.76k	62.67	60.77	62.10	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	-1.35%	61.26		-0.84													
streetinsider-com	rkt	1.37%	61.25	$62.28	-0.85	621,471	$62.67	$60.77	$62.10	$78.64	$46.61		10.86				$5.64	
thecramerreport	rkt		61.17	61.90	-0.71	1949352	62.20	60.92										
thestree	rkt	-1.37%	$61.25	62.28	-0.85	645758	62.67	60.77	62.1	-78.64	46.61	3.941444e7		2.410981295e9				
tickerspy	rkt	-1.37%	$61.25	62.28	-0.85	645,758	62.67	60.77	62.10	78.64	46.61		11.0	2.4b	1.29%	$0.20		
tmx-quotemedia	rkt	-1.37%	61.250	62.280	-0.850	646,140	62.670	60.770	62.100	78.640	46.610	39,414,440	11.00	2,414,134,450	1.288	0.200 usd	5.64	
updown	rkt	-1.37%	$61.25	$62.28	-$0.85	645,658	$62.67	$60.77	$62.10	$78.64	$46.61		10.70	$2.44b				
wallstreetsurvivor	rkt	-1.37%	61.25	62.28	-0.85	645,758	62.67	60.77		78.64	46.61		11.00	$2b	1.30%	0.60 -	5.70	
yahoo-finance	rkt	1.37%	61.25	62.28	0.85	645,758	62.67	60.77	62.10	78.64	46.61		10.89	2.41b	1.30%	0.80	5.63	
ycharts-com	rkt	-1.35%	61.26		-0.84					78.64	46.61		10.88	2.41b	1.22%		5.63	
zacks	rkt	(-1.37%)	61.25		-0.85	vol.  645,758	62.67	60.77		78.64	46.61		12.15	2.45 b	1.29	0.80	5.11	
advfn	meru	-2.59	10.9	11.24	-0.29	128250	11.44	10.72										
barchart	meru	-2.59%	10.90	11.24	-0.29	129,902	11.44	10.72	11.19	27.33	10.44		0.00	$186.50 m			-0.26	
barrons	meru	2.59%	10.90	11.24	-0.29	128,250	11.44	10.72				11.98 million		$225.31 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-2.592%	10.900	11.240	-0.290	128,250	11.440	10.720		27.33	10.44	17.347mil		189.077mil			-0.350	
boston-com	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
bostonmerchant	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
business-insider	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
chron	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
cio-com	meru	-2.59%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784	99.09	48m				
cnn-money	meru	-2.59%	10.90	11.24	-0.29	127,753	11.44	10.72	11.19				99.1	$189.1m				
easystockalterts	meru	-2.58%	10.90	11.24	-0.29	128250	11.44	10.72	11.19	27.33	10.44		99.09				0.11	
eresearch-fidelity-com	meru	-2.59%	10.9000	11.2400	-0.2900	128,250	11.4400	10.7200	11.1900	27.3300	10.4400	17,347,000	nm	$194.11m				
finance-abc7-com	meru	0.00%	10.90 usd		+0.00	0	10.90	10.90	10.90	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	0.00%	10.90 usd		+0.00	0	10.90	10.90	10.90	27.33	10.44	4,386,784						
financial-content	meru	0.00%	10.90 usd		+0.00	0	10.90	10.90	10.90	27.33	10.44	4,386,784						
finapps-forbes-com	meru	0.0%	$10.90	0.00	0.00		0.00	0.00	10.90	27.33	10.44	17 mil		189 mil	0.0	0.00	-0.26	
finviz	meru	0.00%	10.90			0			10.90	-60.12%	4.41%	17.35m		189.11m			-0.26	
fool	meru	0%	$10.90	$0.00	0.00	128,250	$11.44	$10.72	$10.90	$27.33	$10.44		101.70	$189.08m				
foxbusiness	meru		$10.90		-0.29	128,250			$11.19									
google-finance	meru	(-2.59%)	10.90	11.24	-0.29	128,250.00	11.44	10.72		27.33	10.44	17.35m		189.08m			-0.26	
howthemarketworks	meru	-2.592%	10.9	11.24	-0.29	127,753	11.44	10.72	11.19									
hpcwire	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
insidestocks	meru	-2.59%	10.90	11.24	-0.29	128250	11.44	10.72										
investopedia	meru	-2.59 %	$10.90	11.24	-0.29				11.19									
marketintellisearch	meru	-2.59 %	$10.90	$11.16	-0.29	129.50k	$11.44	$10.72	$11.19			17.35m	0.00	0.19b	0.0 %		-0.26	
marketwatch	meru	-2.59%	$10.90	open: 11.24	-0.29	1,070	$11.44	$10.72	$11.19	$27.33	$10.44			$225.31m				
minyanville	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
msn-money	meru	-2.59%	10.90	11.24	-0.29	128,250	11.44	10.72	11.19	27.33	10.44	17.35 mil	0.15	197.4 mil			-0.26	
nasdaq-com	meru	2.59%	$ 10.90	$ 11.24	0.29	128,250	$ 11.44	$ 10.72	$ 11.19	$ 27.33	$ 10.44	17,347,000		$ 189,082,300			$ -0.26	
optimum	meru	-2.59%	10.90 ( 4:30 pm edt)	11.24	-0.29	128,250	11.44	10.72	11.19	27.33	10.44	4.39m	99.1	47.8m			0.11	
paidcontent	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
pc-quote	meru	-2.59%	10.9	11.24	-0.29	128,250	11.44	10.72	11.19	27.33	10.44	17,808,523	0.15776	194,113,000				
personal-wealth-biz	meru	-2.59%	10.90	11.16	-0.29	128,250	11.44	10.72	11.19	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-2.06%	10.96		-0.23	118,173												
raymond-james	meru	-2.59	10.90	11.24	-0.29	128,250	11.44	10.72	10.90	27.33	10.44						-0.25	
renewable-energy-world	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
screamingmedia	meru	-2.59%	$	open: 11.24	-0.29	1,070	$11.44	$10.72	$11.19	$27.33	$10.44			$225.31m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-2.59%	last trade: 10.90		change: -0.290													
smartmoney	meru	(-2.59%)	10.90	$11.24	-0.29	128,250	$11.44	$10.72	$11.19	$27.33	$10.44			194,100	0.00%	$0.00		
stocknod	meru	-2.592%	10.90 usd	11.24	-0.2900	128,250	11.44	10.72	11.19	27.33	10.44	4,386,784						
stockpickr	meru	-2.59%	$10.90 -0.29 | -2.59%	11.24	-0.29	128.25k	11.44	10.72	11.19	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	-2.06%	10.96		-0.23													
streetinsider-com	meru	2.59%	10.90	$11.24	-0.29	128,250	$11.44	$10.72	$11.19	$27.33	$10.44		99.09				$0.11	
thecramerreport	meru		11.38	11.78	+0.16	185328	11.93	11.38										
thestree	meru	-2.59%	$10.9	11.24	-0.29	128250	11.44	10.72	11.19	-27.33	10.44	1.7346542e7		1.97403648e8				
tickerspy	meru	-2.59%	$10.90	11.24	-0.29	128,250	11.44	10.72	11.19	27.33	10.44		0.2	193.2m	0.00%	$0.00		
tmx-quotemedia	meru	-2.59%	10.900	11.240	-0.290	128,250	11.440	10.720	11.190	27.330	10.440	17,346,542	101.70	189,077,308			0.11	
updown	meru	-2.59%	$10.90	$11.24	-$0.29	127,180	$11.44	$10.72	$11.19	$27.33	$10.44			$194m				
wallstreetsurvivor	meru	-2.59%	10.90	11.24	-0.29	127,753	11.44	10.72		27.33	11.00		101.70	$194m			-3.06	
yahoo-finance	meru	2.59%	10.90	11.16	0.29	128,250	11.44	10.72	11.19	27.33	10.44			189.07m			-0.26	
ycharts-com	meru	-2.06%	10.96		-0.23					27.33	10.44			187.53m	0.00%		-0.26	
zacks	meru	(-2.59%)	10.90		-0.29	vol.  128,250	11.44	10.72		27.33	10.44			194.11 m	0.00	0.00	-.35	
advfn	cxs	-1.25	11.05	11.25	-0.14	442467	11.3	11.0										
barchart	cxs	-1.25%	11.05	11.25	-0.14	442,467	11.30	11.00	11.19	13.19	9.96		14.15	$200.23 m	8.94%	$1.00	+0.79	
barrons	cxs	1.25%	11.05	11.25	-0.14	439,744	11.30	11.00				18.12 million		$865.81 million	9.05%	$0.25		
bloomberg	cxs	-1.251%	11.050	11.250	-0.140	442,467	11.300	11.000		13.51	10.19	76.620mil	13.987	846.652mil	7.873	0.250 regular cash	0.790	
boston-com	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
bostonmerchant	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
business-insider	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
chron	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
cio-com	cxs	-1.25%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112	13.99	847m	8.8	1		
cnn-money	cxs	-1.25%today&rsquo;s change	11.05data as of 4:02pm et	11.25	-0.14	439,744	11.30	11.00	11.19				14.0	$846.7m	9.05%			
easystockalterts	cxs	-1.24%	11.05	11.25	-0.14	442467	11.30	11.00	11.19	13.51	10.19		13.99				0.79	
eresearch-fidelity-com	cxs	-1.25%	11.0500	11.2500	-0.1400	442,467	11.3000	11.0000	11.1900	13.5100	10.1900	76,620,000	14.16	$857.38m	7.77%	$0.250000		
finance-abc7-com	cxs	0.00%	11.05 usd		+0.00	0	11.05	11.05	11.05	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	0.00%	11.05 usd		+0.00	0	11.05	11.05	11.05	13.51	10.19	76,620,112						
financial-content	cxs	0.00%	11.05 usd		+0.00	0	11.05	11.05	11.05	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	0.0%	$11.05	0.00	0.00		0.00	0.00	11.05	13.51	10.19	77 mil	14.0	847 mil	9.1	1.00	0.79	
finviz	cxs	0.00%	11.05			0			11.05	-16.22%	10.92%	76.62m	14.17	846.65m		1.00	0.78	
fool	cxs	0%	$11.05	$0.00	0.00	439,744	$11.30	$11.00	$11.05	$13.51	$10.19		14.20	$846.65m		1.00		
foxbusiness	cxs		$11.05		-0.14	442,467			$11.19									
howthemarketworks	cxs	-1.251%	11.05	11.25	-0.14	439,744	11.3	11	11.19									
hpcwire	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
insidestocks	cxs	-1.25%	11.05	11.25	-0.14	439744	11.30	11.00										
investopedia	cxs	-1.25 %	$11.05	11.25	-0.14				11.19									
investorguide	cxs	-1.25%	11.05	11.25	-0.14		11.26	11.05		13.51	10.19		14.22	846.7m			0.787	
marketintellisearch	cxs	-1.25 %	$11.05	$11.25	-0.14	453.40k	$11.30	$11.00	$11.19			76.62m	14.35	0.86b	8.94 %		0.78	
marketwatch	cxs	-1.25%	$11.05	open: 11.25	-0.14	2,723	$11.30	$11.00	$11.19	$13.51	$10.19		15.08	$865.81m	9.05%	0.25	0.73	
minyanville	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
msn-money	cxs	-1.25%	11.05	11.25	-0.14	442,467	11.30	11.00	11.19	13.51	10.19	76.62 mil	13.99	856.61 mil	8.94%	1.00	0.78	
nasdaq-com	cxs	1.25%	$ 11.05		0.14	442,267	$ 11.30	$ 11	$ 11.19	$ 13.51	$ 10.19	76,620,000	13.99	$ 846,651,000	8.94 %	$1.000000	$ 0.79	
optimum	cxs	-1.25%	11.05 ( 4:15 pm edt)	11.25	-0.14	442,467	11.30	11.00	11.19	13.51	10.19	76.62m	14.0	846.7m	8.33	0.92	0.79	
paidcontent	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
pc-quote	cxs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cxs	-1.25%	11.05	11.25	-0.14	442,467	11.30	11.00	11.19	13.51	10.19		14.22		7.77	0.87	0.787	
predictwallstreet	cxs	-1.25%	11.05		-0.14	442,467												
raymond-james	cxs	-1.25	11.05	11.25	-0.14	442,467	11.30	11.00	11.05	13.51	10.19		13.99				0.79	
renewable-energy-world	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
screamingmedia	cxs	-1.25%	$	open: 11.25	-0.14	2,723	$11.30	$11.00	$11.19	$13.51	$10.19		15.08	$865.81m	9.05%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-1.25%	last trade: 11.05		change: -0.140								p/e ratio: 14.22					
smartmoney	cxs	(-1.25%)	11.05	$11.25	-0.14	442,467	$11.30	$11.00	$11.19	$13.51	$10.19			857,400	8.94%	$0.25		
stocknod	cxs	-1.251%	11.05 usd	11.25	-0.1400	442,467	11.30	11.00	11.19	13.51	10.19	76,620,112						
stockpickr	cxs	-1.25%	$11.05 -0.14 | -1.25%	11.25	-0.14	442.47k	11.30	11.00	11.19	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-1.34%	11.04		-0.15													
streetinsider-com	cxs	1.25%	11.05	$11.25	-0.14	442,467	$11.30	$11.00	$11.19	$13.51	$10.19		13.99				$0.79	
thecramerreport	cxs		11.18	11.25	-0.05	371324	11.30	11.17										
thestree	cxs	-1.25%	$11.05	11.25	-0.14	442467	11.3	11.0	11.19	-13.51	10.19	7.6620112e7		8.56612852e8				
tickerspy	cxs	-1.25%	$11.05	11.25	-0.14	442,467	11.30	11.00	11.19	13.51	10.19		14.2	818.2m	8.94%	$0.25		
tmx-quotemedia	cxs	-1.25%	11.050	11.250	-0.140	442,467	11.300	11.000	11.190	13.510	10.190	76,620,112	14.20	846,652,238	8.937	0.250 usd	0.79	
updown	cxs	-1.25%	$11.05	$11.25	-$0.14	439,744	$11.30	$11.00	$11.19	$13.51	$10.19		14.22	$857m				
wallstreetsurvivor	cxs	-1.25%	11.05	11.25	-0.14	439,744	11.30	11.00		13.51	10.19		14.20	$857m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	1.25%	11.05	11.25	0.14	442,467	11.30	11.00	11.19	13.51	10.19		14.04	846.65m	8.90%	1.00	0.79	
ycharts-com	cxs	-1.34%	11.04		-0.15					13.51	10.19		13.97	200.04m	9.02%		0.79	
zacks	cxs	(-1.25%)	11.05		-0.14	vol.  442,467	11.30	11.00		13.51	10.19		14.16	857.38 m	8.94	1.00	.79	
advfn	pki	-0.98	26.21	26.52	-0.26	616125	26.63	26.06										
barchart	pki	-0.98%	26.21	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.41		17.89	$2.98 b	1.06%	$0.28	+3.26	
barrons	pki	0.98%	26.21	26.52	-0.26	615,998	26.63	26.06				117.98 million		$3.09 billion	1.07%	$0.07		
bloomberg	pki	-0.982%	26.210	26.520	-0.260	616,125	26.630	26.060		28.75	18.69	112.762mil	22.212	2,955.489mil	1.068	0.070 regular cash	1.180	
boston-com	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
bostonmerchant	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
business-insider	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
chron	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
cio-com	pki	-0.98%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872	20.80	3b	1	0.28		
cnn-money	pki	-0.98%today&rsquo;s change	26.21data as of 4:02pm et	26.52	-0.26	614,795	26.63	26.06	26.47				20.8	$3.0b	1.07%			
easystockalterts	pki	-0.98%	26.21	26.52	-0.26	616125	26.63	26.06	26.47	28.75	18.69		20.80				1.26	
eresearch-fidelity-com	pki	-0.98%	26.2100	26.5200	-0.2600	616,125	26.6300	26.0600	26.4700	28.7500	18.6900	112,762,000	22.06	$2.98b	1.06%	$0.070000		
finance-abc7-com	pki	0.00%	26.21 usd		+0.00	0	26.21	26.21	26.21	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	0.00%	26.21 usd		+0.00	0	26.21	26.21	26.21	28.75	18.69	112,761,872						
financial-content	pki	0.00%	26.21 usd		+0.00	0	26.21	26.21	26.21	28.75	18.69	112,761,872						
finapps-forbes-com	pki	0.0%	$26.21	0.00	0.00		0.00	0.00	26.21	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	0.00%	26.21			0			26.21	-8.83%	41.93%	112.76m	21.66	2.96b		0.28	1.21	
fool	pki	0%	$26.21	$0.00	0.00	616,125	$26.63	$26.06	$26.21	$28.75	$18.69		8.10	$2.96b	1.40%	0.28		
foxbusiness	pki		$26.21		-0.26	616,125			$26.47									
google-finance	pki	(-0.98%)	26.21	26.52	-0.26	616,125.00	26.63	26.06		28.75	18.69	112.76m	21.65	2.96b	1.07	0.07	1.21	
howthemarketworks	pki	-0.982%	26.21	26.52	-0.26	615,998	26.63	26.06	26.47									
hpcwire	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
insidestocks	pki	-0.98%	26.21	26.52	-0.26	615998	26.63	26.06					price earnings ratio: 17.83					
investopedia	pki	-0.98 %	$26.21	26.52	-0.26				26.47									
investorguide	pki	-0.98%	26.21	26.52	-0.26		26.63	26.13		28.75	18.69		8.13	2.955b			3.256	
marketintellisearch	pki	-0.98 %	$26.21	$26.52	-0.26	498.00k	$26.63	$26.06	$26.47			112.76m	21.88	2.98b	1.06 %		1.21	
marketwatch	pki	-0.98%	$26.21	open: 26.52	-0.26	2,399	$26.63	$26.06	$26.47	$28.75	$18.69		20.28	$3.09b	1.07%	0.07	1.29	
minyanville	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
msn-money	pki	-0.98%	26.21	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.69	112.76 mil	21.84	2.97 bil	1.06%	0.28	3.26	
nasdaq-com	pki	0.98%	$ 26.21		0.26	613,725	$ 26.63	$ 26.06	$ 26.47	$ 28.75	$ 18.69	112,762,000	8.04	$ 2,955,492,020	1.06 %	$0.280000	$ 3.26	
optimum	pki	-0.98%	26.21 ( 4:15 pm edt)	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.69	112.76m	20.8	3.0b	1.07	0.28	1.26	
paidcontent	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
pc-quote	pki	-0.98%	26.21	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.69	113,880,580	22.05833	2,984,810,000		0.07		
personal-wealth-biz	pki	-0.98%	26.21	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.69		8.13		1.06	0.28	3.256	
predictwallstreet	pki	-0.98%	26.21		-0.26	616,125												
raymond-james	pki	-0.98	26.21	26.52	-0.26	616,125	26.63	26.06	26.21	28.75	18.69		21.31				1.23	
renewable-energy-world	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
screamingmedia	pki	-0.98%	$	open: 26.52	-0.26	2,399	$26.63	$26.06	$26.47	$28.75	$18.69		20.28	$3.09b	1.07%	0.07	1.29	
scroli	pki	-0.98%	pki 26.21	26.52	-0.26	533,034	26.63	26.06	26.47	28.75	18.69		21.65				1.21	
simple-stock-quotes	pki	-0.98%	last trade: 26.21		change: -0.260								p/e ratio: 8.13					
smartmoney	pki	(-0.98%)	26.21	$26.52	-0.26	616,125	$26.63	$26.06	$26.47	$28.75	$18.69			2,984,800	1.06%	$0.07		
stocknod	pki	-0.9822%	26.21 usd	26.52	-0.2600	616,125	26.63	26.06	26.47	28.75	18.69	112,761,872						
stockpickr	pki	-0.98%	$26.21 -0.26 | -0.98%	26.52	-0.26	616.13k	26.63	26.06	26.47	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	-0.98%	26.21		-0.26													
streetinsider-com	pki	0.98%	26.21	$26.52	-0.26	616,125	$26.63	$26.06	$26.47	$28.75	$18.69		20.80				$1.26	
thecramerreport	pki		26.30	26.46	-0.23	841263	26.53	26.27										
thestree	pki	-0.98%	$26.21	26.52	-0.26	616125	26.63	26.06	26.47	-28.75	18.69	1.12761872e8		2.965637234e9				
tickerspy	pki	-0.98%	$26.21	26.52	-0.26	616,125	26.63	26.06	26.47	28.75	18.69		22.1	2.9b	1.06%	$0.07		
tmx-quotemedia	pki	-0.98%	26.210	26.520	-0.260	616,125	26.630	26.060	26.470	28.750	18.690	112,761,872	8.20	2,955,488,665	1.058	0.070 usd	3.24	
updown	pki	-0.98%	$26.21	$26.52	-$0.26	613,726	$26.63	$26.06	$26.47	$28.75	$18.69		8.04	$2.98b				
wallstreetsurvivor	pki	-0.98%	26.21	26.52	-0.26	615,998	26.63	26.06		28.75	19.46		8.20	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	0.98%	26.21	26.52	0.26	616,125	26.63	26.06	26.47	28.75	18.69		8.05	2.96b	1.10%	0.28	3.26	
ycharts-com	pki	-0.98%	26.21		-0.26					28.75	18.69		8.09	2.98b	1.11%		3.24	
zacks	pki	(-0.98%)	26.21		-0.26	vol.  616,125	26.63	26.06		28.75	18.69		18.01	2.98 b	1.06	0.28	1.47	
advfn	ecpg	-7.08	25.87	27.83	-1.97	407455	27.92	25.5										
barchart	ecpg	-7.08%	25.87	27.55	-1.97	403,348	27.92	25.50	27.84	33.16	16.70		13.60	$621.66 m			+2.06	
barrons	ecpg	7.08%	25.87	27.83	-1.97	406,981	27.92	25.50				25.09 million		$641.44 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-7.076%	25.870	27.830	-1.970	407,455	27.920	25.500		33.16	16.70	24.178mil	12.558	625.496mil			2.060	
boston-com	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
business-insider	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
chron	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
cio-com	ecpg	-7.08%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419	12.56	625m				
cnn-money	ecpg	-7.08%	25.87	27.83	-1.97	407,096	27.92	25.50	27.84				12.6	$625.5m				
easystockalterts	ecpg	-7.08%	25.87	27.83	-1.97	407255	27.92	25.50	27.84	33.16	16.70		12.56				2.06	
eresearch-fidelity-com	ecpg	-7.08%	25.8700	27.8300	-1.9700	407,455	27.9200	25.5000	27.8400	33.1600	16.7000	24,178,000	13.51	$673.12m				
finance-abc7-com	ecpg	-7.076%	25.87 usd	27.83	-1.970	408,200	27.92	25.50	27.84	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-7.076%	25.87 usd	27.83	-1.970	408,200	27.92	25.50	27.84	33.00	16.70	24,178,419						
financial-content	ecpg	-7.076%	25.87 usd	27.83	-1.970	408,200	27.92	25.50	27.84	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-7.1%	$25.87	27.83	-1.97	408,200	27.92	25.50	27.84	33.16	16.70	24 mil	12.6	625 mil	0.0	0.00	2.06	
finviz	ecpg	-7.08%	25.87			408,200			27.84	-21.98%	54.91%	24.18m	12.56	625.54m			2.06	
fool	ecpg	-7.08%	$25.87	$27.83	-1.97	407,455	$27.92	$25.50	$27.84	$33.16	$16.70		13.60	$625.50m				
foxbusiness	ecpg		$25.87		-1.97	408,200			$27.84									
google-finance	ecpg	(-7.08%)	25.87	27.83	-1.97	407,455.00	27.92	25.50		33.16	16.70	24.18m	12.59	625.50m			2.06	
howthemarketworks	ecpg	-7.076%	25.87	27.83	-1.97	407,255	27.92	25.5	27.84									
hpcwire	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
insidestocks	ecpg	-7.08%	25.87	27.55	-1.97	408200	27.92	25.50					price earnings ratio: 12.56					
investopedia	ecpg	-7.08 %	$25.87	27.83	-1.97				27.84									
investorguide	ecpg	-7.08%	25.87	27.75	-1.97		27.92	25.65		32.20	16.70		13.59	625.5m			2.049	
marketintellisearch	ecpg	-7.08 %	$25.87	$27.75	-1.97	409.50k	$27.83	$25.50	$27.84			24.18m	13.51	0.67b	0.0 %		2.06	
marketwatch	ecpg	-7.08%	$25.87	open: 27.83	-1.97	1,104	$27.92	$25.50	$27.84	$33.16	$16.70		12.69	$641.44m			2.04	
minyanville	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
msn-money	ecpg	-7.08%	25.87	27.83	-1.97	407,455	27.92	25.50	27.84	33.16	16.70	24.18 mil	12.62	677.48 mil			2.06	
nasdaq-com	ecpg	7.08%	$ 25.87	$ 27.83	1.97	406,055	$ 27.92	$ 25.50	$ 27.84	$ 33.16	$ 16.70	24,178,000	12.56	$ 625,484,860			$ 2.06	
optimum	ecpg	-7.08%	25.87 ( 4:00 pm edt)	27.83	-1.97	407,255	27.92	25.50	27.84	33.16	16.70	24.18m	12.6	625.5m			2.06	
paidcontent	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
pc-quote	ecpg	-7.08%	25.87	27.83	-1.97	408,200	27.92	25.5	27.84	33.16	16.70	26,019,153	13.58049	673,116,000				
personal-wealth-biz	ecpg	-7.08%	25.87	27.75	-1.97	408,200	27.92	25.50	27.84	32.20	16.70		13.59			0.00	2.049	
predictwallstreet	ecpg	-7.08%	25.87		-1.97	407,455												
raymond-james	ecpg	-7.08	25.87	27.83	-1.97	407,455	27.92	25.50	25.87	33.16	16.70		12.03				2.15	
renewable-energy-world	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
screamingmedia	ecpg	-7.08%	$	open: 27.83	-1.97	1,104	$27.92	$25.50	$27.84	$33.16	$16.70		12.69	$641.44m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-7.08%	last trade: 25.87		change: -1.970								p/e ratio: 13.59					
smartmoney	ecpg	(-7.08%)	25.87	$27.83	-1.97	407,455	$27.92	$25.50	$27.84	$33.16	$16.70			673,100	0.00%	$0.00		
stocknod	ecpg	-7.076%	25.87 usd	27.83	-1.970	407,255	27.92	25.50	27.84	33.00	16.70	24,178,419						
stockpickr	ecpg	-7.08%	$25.87 -1.97 | -7.08%	27.83	-1.97	407.46k	27.92	25.50	27.84	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	-7.26%	25.82		-2.02													
streetinsider-com	ecpg	7.08%	25.87	$27.83	-1.97	407,255	$27.92	$25.50	$27.84	$33.16	$16.70		12.56				$2.06	
thecramerreport	ecpg		28.02	28.42	-0.37	220385	28.34	27.901										
thestree	ecpg	-7.08%	$25.87	27.83	-1.97	407455	27.92	25.5	27.84	-33.16	16.7	2.4178419e7		6.774793e8				
tickerspy	ecpg	-7.08%	$25.87	27.83	-1.97	407,455	27.92	25.50	27.84	33.16	16.70		13.6	672.9m	0.00%	$0.00		
tmx-quotemedia	ecpg	-7.08%	25.870	27.830	-1.970	408,200	27.920	25.500	27.840	33.160	16.700	24,178,419	13.50	625,495,700			2.06	
updown	ecpg	-7.08%	$25.87	$27.83	-$1.97	406,981	$27.92	$25.50	$27.84	$33.16	$16.70		12.93	$673m				
wallstreetsurvivor	ecpg	-7.08%	25.87	27.83	-1.97	407,255	27.92	25.50		33.16	16.70		13.50	$673m			1.95	
yahoo-finance	ecpg	7.08%	25.87	27.75	1.97	407,455	27.92	25.50	27.84	33.16	16.70		12.63	625.48m			2.05	
ycharts-com	ecpg	-7.26%	25.82		-2.02					33.16	16.70		12.60	620.45m	0.00%		2.05	
zacks	ecpg	(-7.08%)	25.87		-1.97	vol.  407,455	27.92	25.50		33.16	16.70		13.52	673.12 m	0.00	0.00	2.06	
advfn	ufpi	21.02	29.13	24.26	5.06	1017213	29.7292	24.26										
barchart	ufpi	+21.02%	29.13	24.26	+5.06	1,017,213	29.73	24.26	24.07	39.57	23.14		46.42	$568.62 m	1.66%	$0.40	+0.65	
barrons	ufpi	21.02%	29.13	24.26	+5.06	1.017m	29.729	24.26				19.48 million		$476.02 million	1.37%	$0.2		
bloomberg	ufpi	21.022%	29.130	24.260	5.060	1,017,213	29.729	24.260		39.84	23.14	19.525mil	83.229	568.762mil	1.373	0.200 regular cash	0.350	
boston-com	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,017,213	29.73	24.26	24.07	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,017,213	29.73	24.26	24.07	39.84	23.14	19,524,953						
business-insider	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,017,213	29.73	24.26	24.07	39.84	23.14	19,524,953						
chron	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
cio-com	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953	45.52	569m	1.6	0.4		
cnn-money	ufpi	+21.02%	29.13	24.26	+5.06	1,015,658	29.73	24.26	24.07				45.5	$568.8m	1.37%			
easystockalterts	ufpi	20.86%	29.13	24.26	+5.06	1016913	29.73	24.26	24.07	39.84	23.14		45.52				0.64	
eresearch-fidelity-com	ufpi	21.02%	29.1300	24.2600	5.0600	1,016,913	29.7292	24.2600	24.0700	39.8400	23.1350	19,525,000	141.59	$469.97m	1.66%	$0.200000		
finance-abc7-com	ufpi	0.00%	29.13 usd		+0.00	0	29.13	29.13	29.13	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	0.00%	29.13 usd		+0.00	0	29.13	29.13	29.13	39.84	23.14	19,524,953						
financial-content	ufpi	0.00%	29.13 usd		+0.00	0	29.13	29.13	29.13	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	0.0%	$29.13	0.00	0.00		0.00	0.00	29.13	39.84	23.13	20 mil	171.4	569 mil	1.4	0.40	0.17	
finviz	ufpi	0.00%	29.13			0			29.13	-26.38%	25.89%	19.52m	44.82	568.62m		0.40	0.65	
fool	ufpi	0%	$29.13	$0.00	0.00	0	$29.73	$24.26	$29.13	$39.84	$23.14		37.70	$568.76m	1.10%	0.40		
foxbusiness	ufpi		$29.13		+5.06	1,017,513			$24.07									
google-finance	ufpi	(21.02%)	29.13	24.26	+5.06	1.02m	29.73	24.26		39.84	23.14	19.52m	44.70	568.53m	1.37	0.20	0.65	
howthemarketworks	ufpi	21.022%	29.13	24.26	5.06	1,015,658	29.7292	24.26	24.07									
hpcwire	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
insidestocks	ufpi	+21.02%	29.13	24.26	+5.06	1017513	29.73	24.26					price earnings ratio: 25.11					
investopedia	ufpi	+21.02 %	$29.13	24.26	+5.06				24.07									
investorguide	ufpi	+21.02%	29.13	24.85	+5.06		29.7292	24.26		39.84	23.14		36.86	568.7m			0.653	
marketintellisearch	ufpi	21.02 %	$29.13	$24.85	5.06	993.90k	$29.73	$24.26	$24.07			19.52m	37.03	0.47b	1.66 %		0.65	
marketwatch	ufpi	+21.02%	$29.13	open: 24.26	+5.06	14,869	$29.73	$24.26	$24.07	$39.84	$23.14		32.58	$476.02m	1.37%	0.20	0.89	
minyanville	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
msn-money	ufpi	+21.02%	29.13	24.26	+5.06	1.02 mil	29.73	24.26	24.07	39.84	23.14	19.52 mil	44.82	471.33 mil	1.66%	0.40	0.65	
nasdaq-com	ufpi	21.02%	$ 29.13	$ 24.26	5.06	1,016,513	$ 29.7292	$ 24.26	$ 24.07	$ 39.84	$ 23.135	19,525,000	44.82	$ 568,763,250	1.66 %	$0.400000	$ 0.65	
optimum	ufpi	+21.02%	29.13 ( 4:30 pm edt)	24.26	+5.06	1,016,913	29.73	24.26	24.07	39.84	23.14	19.52m	45.5	568.8m	1.37	0.40	0.64	
paidcontent	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
pc-quote	ufpi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ufpi	+21.02%	29.13	24.85		1,017,513	29.7292	24.26	24.07	39.84	23.14		36.86		1.66	0.40	0.653	
predictwallstreet	ufpi	+21.02%	24.07		+5.06	1,016,913												
raymond-james	ufpi	21.02	29.13	24.26	5.06	1,016,913	29.73	24.26	29.13	39.84	23.14		44.14				0.66	
renewable-energy-world	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
screamingmedia	ufpi	+21.02%	$	open: 24.26	+5.06	14,869	$29.73	$24.26	$24.07	$39.84	$23.14		32.58	$476.02m	1.37%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+21.02%	last trade: 29.13		change: 5.060								p/e ratio: 36.86					
smartmoney	ufpi	(21.02%)	29.13	$24.26	5.06	1,016,913	$29.73	$24.26	$24.07	$39.84	$23.14			470,000	1.66%	$0.20		
stocknod	ufpi	+21.02%	29.13 usd	24.26	+5.060	1,016,913	29.73	24.26	24.07	39.84	23.14	19,524,953						
stockpickr	ufpi	21.02%	$29.13 5.06 | 21.02%	24.26	5.06	1.02m	29.73	24.26	24.07	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	21.19%	29.17		+5.10													
streetinsider-com	ufpi	21.02%	29.13	$24.26	+5.06	1,016,913	$29.73	$24.26	$24.07	$39.84	$23.14		45.52				$0.64	
thecramerreport	ufpi		24.14	23.98	+0.10	77671	24.30	23.73										
thestree	ufpi	21.02%	$29.13	24.26	5.06	1016913	29.73	24.26	24.07	-39.84	23.14	1.9524953e7		4.71332365e8				
tickerspy	ufpi	21.02%	$29.13	24.26	+5.06	1,016,913	29.73	24.26	24.07	39.84	23.14		141.6	465.6m	1.66%	$0.20		
tmx-quotemedia	ufpi	21.02%	29.130	24.260	5.060	1,017,513	29.729	24.260	24.070	39.840	23.135	19,524,953	37.60	568,761,881	1.662	0.200 usd	0.64	
updown	ufpi	21.02%	$29.13	$24.26	$5.06	1,002,044	$29.73	$24.26	$24.07	$39.84	$23.14		36.32	$470m				
wallstreetsurvivor	ufpi	21.02%	29.13	24.26	5.06	1,015,658	29.73	24.26		39.84	23.14		37.60	$470m	1.70%	0.40 -	0.89	
yahoo-finance	ufpi	21.02%	29.13	24.85	5.06	1,016,913	29.73	24.26	24.07	39.84	23.14		44.61	568.73m	1.70%	0.40	0.65	
ycharts-com	ufpi	+21.19%	29.17		+5.10					39.84	23.18		44.88	569.40m	1.24%		0.65	
zacks	ufpi	(21.02%)	29.13		5.06	vol.  1,016,913	29.73	24.26		39.84	23.14		601.75	469.97 m	1.66	0.40	.04	
advfn	pke	-2.89	27.6	28.43	-0.82	54543	28.46	27.43										
barchart	pke	-2.89%	27.60	28.43	-0.82	54,543	28.46	27.43	28.42	33.43	22.53		18.56	$572.15 m	1.42%	$0.40	+1.45	
barrons	pke	2.89%	27.60	28.43	-0.82	53,317	28.46	27.43				20.68 million		$602.74 million	1.45%	$0.1		
bloomberg	pke	-2.885%	27.600	28.430	-0.820	54,543	28.460	27.430		33.65	22.85	20.727mil	18.278	572.056mil	5.071	0.100 regular cash	1.510	
boston-com	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
bostonmerchant	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
business-insider	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
chron	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
cio-com	pke	-2.89%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671	17.47	572m	1.4	0.4		
cnn-money	pke	-2.89%	27.60	28.43	-0.82	54,543	28.46	27.43	28.42				17.5	$572.1m	1.45%			
easystockalterts	pke	-2.88%	27.60	28.43	-0.82	54543	28.46	27.43	28.42	33.65	23.62		17.47				1.58	
eresearch-fidelity-com	pke	-2.89%	27.6000	28.4300	-0.8200	54,543	28.4600	27.4300	28.4200	33.6500	23.6200	20,727,000	19.60	$589.06m	1.41%	$0.100000		
finance-abc7-com	pke	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	33.65	23.62	20,726,671						
financial-content	pke	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	33.65	23.62	20,726,671						
finapps-forbes-com	pke	0.0%	$27.60	0.00	0.00		0.00	0.00	27.60	33.65	23.62	21 mil		572 mil	1.4	0.40		
finviz	pke	0.00%	27.60			0			27.60	-17.44%	18.49%	20.73m	19.03	572.15m		0.40	1.45	
fool	pke	0%	$27.60	$0.00	0.00	0	$28.46	$27.43	$27.60	$33.65	$23.62		19.60	$572.06m	1.50%	0.40		
foxbusiness	pke		$27.60		-0.82	54,543			$28.42									
google-finance	pke	(-2.89%)	27.60	28.43	-0.82	54,543.00	28.46	27.43		33.65	23.62	20.73m	19.07	572.06m	1.45	0.10	1.45	
howthemarketworks	pke	-2.885%	27.6	28.43	-0.82	53,317	28.46	27.43	28.42									
hpcwire	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
insidestocks	pke	-2.89%	27.60	28.43	-0.82	53317	28.46	27.43										
investopedia	pke	-2.89 %	$27.60	28.43	-0.82				28.42									
investorguide	pke	-2.89%	27.60	28.43	-0.82		28.46	27.794		33.65	23.62		19.60	571.9m			1.45	
marketintellisearch	pke	-2.89 %	$27.60	$28.43	-0.82	52.50k	$28.46	$27.43	$28.42			20.73m	19.60	0.59b	1.41 %		1.45	
marketwatch	pke	-2.89%	$27.60	open: 28.43	-0.82	1,726	$28.46	$27.43	$28.42	$33.65	$23.62		19.16	$602.74m	1.45%	0.10	1.44	
minyanville	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
msn-money	pke	-2.89%	27.60	28.43	-0.82	54,543	28.46	27.43	28.42	33.65	23.62	20.73 mil	18.16	584.7 mil	1.42%	0.40	1.45	
nasdaq-com	pke	2.89%	$ 27.60		0.82	54,443	$ 28.46	$ 27.43	$ 28.42	$ 33.65	$ 23.62	20,727,000	19.03	$ 572,065,200	1.41 %	$0.400000	$ 1.45	
optimum	pke	-2.89%	27.60 ( 4:15 pm edt)	28.43	-0.82	54,543	28.46	27.43	28.42	33.65	23.62	20.73m	17.5	572.1m	1.45	0.40	1.58	
paidcontent	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
pc-quote	pke	-2.89%	27.6	28.43	-0.82	54,543	28.46	27.43	28.42	33.65	23.62	21,342,801	18.69737	589,061,000		0.1		
personal-wealth-biz	pke	-2.89%	27.60	28.43	-0.82	54,543	28.46	27.43	28.42	33.65	23.62		19.60		1.41	0.40	1.45	
predictwallstreet	pke	-2.89%	27.60		-0.82	54,543												
raymond-james	pke	-2.89	27.60	28.43	-0.82	54,543	28.46	27.43	27.60	33.65	23.62		19.03				1.45	
renewable-energy-world	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
screamingmedia	pke	-2.89%	$	open: 28.43	-0.82	1,726	$28.46	$27.43	$28.42	$33.65	$23.62		19.16	$602.74m	1.45%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-2.89%	last trade: 27.60		change: -0.820								p/e ratio: 19.6					
smartmoney	pke	(-2.89%)	27.60	$28.43	-0.82	54,543	$28.46	$27.43	$28.42	$33.65	$23.62			589,100	1.41%	$0.10		
stocknod	pke	-2.885%	27.60 usd	28.43	-0.8200	54,543	28.46	27.43	28.42	33.65	23.62	20,726,671						
stockpickr	pke	-2.89%	$27.60 -0.82 | -2.89%	28.43	-0.82	54.54k	28.46	27.43	28.42	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	-2.81%	27.62		-0.80													
streetinsider-com	pke	2.89%	27.60	$28.43	-0.82	54,543	$28.46	$27.43	$28.42	$33.65	$23.62		17.47				$1.58	
thecramerreport	pke		28.21	28.43	-0.36	52626	28.684	28.11										
thestree	pke	-2.89%	$27.6	28.43	-0.82	54543	28.46	27.43	28.42	-33.65	23.62	2.0726671e7		5.84699389e8				
tickerspy	pke	-2.89%	$27.60	28.43	-0.82	54,543	28.46	27.43	28.42	33.65	23.62		18.7	589.0m	1.41%	$0.10		
tmx-quotemedia	pke	-2.89%	27.600	28.430	-0.820	54,543	28.460	27.430	28.420	33.650	23.620	20,726,671	19.60	572,056,120	1.449	0.100 usd	1.45	
updown	pke	-2.89%	$27.60	$28.43	-$0.82	52,817	$28.46	$27.43	$28.42	$33.65	$23.62		19.58	$589m				
wallstreetsurvivor	pke	-2.89%	27.60	28.43	-0.82	53,317	28.46	27.43		33.65	23.62		19.60	$589m	1.40%	1.40 -	1.58	
yahoo-finance	pke	2.89%	27.60	28.43	0.82	54,543	28.46	27.43	28.42	33.65	23.62		19.03	571.93m	1.40%	0.40	1.45	
ycharts-com	pke	-2.81%	27.62		-0.80					33.65	23.62		19.05	572.56m	1.44%		1.45	
zacks	pke	(-2.89%)	27.60		-0.82	vol.  54,543	28.46	27.43		33.65	23.62		18.7	589.01 m	1.41	0.40	1.52	
advfn	exp	-2.03	24.57	25.2	-0.51	281534	25.2	24.52										
barchart	exp	-2.03%	24.57	25.15	-0.51	281,534	25.20	24.52	25.08	32.99	20.85		43.52	$1.09 b	1.58%	$0.40	+0.33	
barrons	exp	2.03%	24.57	25.20	-0.51	278,813	25.20	24.52				44.25 million		$1.19 billion	1.63%	$0.1		
bloomberg	exp	-2.033%	24.570	25.200	-0.510	281,534	25.200	24.520		33.22	21.16	44.492mil	49.140	1,093.167mil	1.627	0.100 regular cash	0.500	
boston-com	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
bostonmerchant	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
business-insider	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
chron	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
cio-com	exp	-2.03%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938	72.26	1b	1.5	0.4		
cnn-money	exp	-2.03%	24.57	25.20	-0.51	278,813	25.20	24.52	25.08				72.3	$1.1b	1.63%			
easystockalterts	exp	-2.02%	24.57	25.20	-0.51	281534	25.20	24.52	25.08	33.22	21.16		72.26				0.34	
eresearch-fidelity-com	exp	-2.03%	24.5700	25.2000	-0.5100	281,534	25.2000	24.5200	25.0800	33.2200	21.1600	44,492,000	76.00	$1.12b	1.59%	$0.100000		
finance-abc7-com	exp	0.00%	24.57 usd		+0.00	0	24.57	24.57	24.57	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	0.00%	24.57 usd		+0.00	0	24.57	24.57	24.57	33.22	21.16	44,491,938						
financial-content	exp	0.00%	24.57 usd		+0.00	0	24.57	24.57	24.57	33.22	21.16	44,491,938						
finapps-forbes-com	exp	0.0%	$24.57	0.00	0.00		0.00	0.00	24.57	33.22	21.16	44 mil	74.4	1 bil	1.6	0.40	0.33	
finviz	exp	0.00%	24.57			0			24.57	-25.53%	17.85%	44.49m	74.45	1.09b		0.40	0.33	
fool	exp	0%	$24.57	$0.00	0.00	0	$25.20	$24.52	$24.57	$33.22	$21.16		74.20	$1.09b	1.70%	0.40		
foxbusiness	exp		$24.57		-0.51	281,534			$25.08									
google-finance	exp	(-2.03%)	24.57	25.20	-0.51	281,534.00	25.20	24.52		33.22	21.16	44.49m	73.39	1.09b	1.63	0.10	0.33	
howthemarketworks	exp	-2.033%	24.57	25.2	-0.51	278,813	25.2	24.52	25.08									
hpcwire	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
insidestocks	exp	-2.03%	24.57	25.15	-0.51	278813	25.20	24.52					price earnings ratio: 74.45					
investopedia	exp	-2.03 %	$24.57	25.20	-0.51				25.08									
investorguide	exp	-2.03%	24.57	25.20	-0.51		25.20	24.61		33.22	21.16		73.76	1.093b			0.34	
marketintellisearch	exp	-2.03 %	$24.57	$25.20	-0.51	277.20k	$25.20	$24.52	$25.08			44.49m	76.00	1.12b	1.59 %		0.33	
marketwatch	exp	-2.03%	$24.59	open: 25.20	-0.51	3,221	$25.20	$24.52	$25.08	$33.22	$21.16		71.51	$1.19b	1.63%	0.10	0.34	
minyanville	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
msn-money	exp	-2.03%	24.57	25.20	-0.51	281,534	25.20	24.52	25.08	33.22	21.16	44.49 mil	72.26	1.12 bil	1.58%	0.40	0.34	
nasdaq-com	exp	2.03%	$ 24.57		0.51	281,234	$ 25.20	$ 24.52	$ 25.08	$ 33.22	$ 21.16	44,492,000	74.45	$ 1,093,168,440	1.59 %	$0.400000	$ 0.33	
optimum	exp	-2.03%	24.57 ( 4:15 pm edt)	25.20	-0.51	281,534	25.20	24.52	25.08	33.22	21.16	44.49m	72.3	1.1b	1.63	0.40	0.34	
paidcontent	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
pc-quote	exp	-2.03%	24.57	25.2	-0.51	281,534	25.2	24.52	25.08	33.22	21.16	45,415,523	73.76471	1,115,859,000		0.1		
personal-wealth-biz	exp	-2.03%	24.57	25.20	-0.51	281,534	25.20	24.52	25.08	33.22	21.16		73.76		1.59	0.40	0.34	
predictwallstreet	exp	-2.03%	24.57		-0.51	281,534												
raymond-james	exp	-2.03	24.57	25.20	-0.51	281,534	25.20	24.52	24.57	33.22	21.16		72.27				0.34	
renewable-energy-world	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
screamingmedia	exp	-2.03%	$	open: 25.20	-0.51	3,221	$25.20	$24.52	$25.08	$33.22	$21.16		71.51	$1.19b	1.63%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-2.03%	last trade: 24.57		change: -0.510								p/e ratio: 73.76					
smartmoney	exp	(-2.03%)	24.57	$25.20	-0.51	281,534	$25.20	$24.52	$25.08	$33.22	$21.16			1,115,900	1.59%	$0.10		
stocknod	exp	-2.033%	24.57 usd	25.20	-0.5100	281,534	25.20	24.52	25.08	33.22	21.16	44,491,938						
stockpickr	exp	-2.03%	$24.57 -0.51 | -2.03%	25.20	-0.51	281.43k	25.20	24.52	25.08	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-1.99%	24.58		-0.50													
streetinsider-com	exp	2.03%	24.57	$25.20	-0.51	281,534	$25.20	$24.52	$25.08	$33.22	$21.16		72.26				$0.34	
thecramerreport	exp		25.24	25.50	-0.42	375280	25.68	25.22										
thestree	exp	-2.03%	$24.57	25.2	-0.51	281434	25.2	24.52	25.08	-33.22	21.16	4.4491938e7		1.122976515e9				
tickerspy	exp	-2.03%	$24.57	25.20	-0.51	281,534	25.20	24.52	25.08	33.22	21.16		73.8	1.1b	1.59%	$0.10		
tmx-quotemedia	exp	-2.03%	24.570	25.200	-0.510	281,534	25.200	24.520	25.080	33.220	21.160	44,491,938	73.80	1,093,166,917	1.628	0.100 usd	0.34	
updown	exp	-2.03%	$24.57	$25.20	-$0.51	278,313	$25.20	$24.52	$25.08	$33.22	$21.16		73.76	$1.11b				
wallstreetsurvivor	exp	-2.03%	24.57	25.20	-0.51	278,813	25.20	24.52		33.22	21.16		73.80	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	2.03%	24.57	25.20	0.51	281,534	25.20	24.52	25.08	33.22	21.16		72.26	1.09b	1.60%	0.40	0.34	
ycharts-com	exp	-1.99%	24.58		-0.50					33.22	21.16		72.29	1.09b	1.63%		0.34	
zacks	exp	(-2.03%)	24.57		-0.51	vol.  281,534	25.20	24.52		33.22	21.16		43.24	1.12 b	1.59	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
bostonmerchant	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
business-insider	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
chron	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
cio-com	bez	-0.47%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423	6.853	653m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.64	+0.00	21963	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+1.269%	1.277 gbp	1.260	+0.0160	1,278,499	1.283	1.253	1.261	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+1.269%	1.277 gbp	1.260	+0.0160	1,278,499	1.283	1.253	1.261	1.400	1.100	518,121,423						
financial-content	bez	+1.269%	1.277 gbp	1.260	+0.0160	1,278,499	1.283	1.253	1.261	1.400	1.100	518,121,423						
fool	bez	0%	$63.50	$0.00	0.00	0	$63.50	$63.47	$63.47	$63.88	$24.67		45.30	$2.99b	2.50%	0.68		
foxbusiness	bez		$63.50		+0.03	116,994			$63.47									
google-finance	bez	(-0.47%)	126.10	125.40	-0.60	null	128.60	124.30		140.00	110.00	5.18m	5.06	652.90m*	5.95*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-0.12 %	$68.58	$68.94	-0.08	205.70k	$69.46	$68.27	$68.66						%			
marketwatch	bez	-0.47%	126.10p	open: 125.40	-0.60	292,598	128.60p	124.30p	126.70p	140.00p	110.00p			6.57m				
minyanville	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
pc-quote	bez	0.00%				0						0		0				
personal-wealth-biz	bez					0												
raymond-james	bez																	
renewable-energy-world	bez	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	1.400	1.100	518,121,423						
screamingmedia	bez	-0.47%	p	open: 125.40	-0.60	292,598	128.60p	124.30p	126.70p	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	-0.4736%	1.261 gbp	1.254	-0.0060	292,598	1.286	1.243	1.267	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	$22.64		21,963	$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	-1.89	30.61	31.27	-0.59	575508	31.5	30.37										
barchart	gntx	-1.89%	30.61	31.27	-0.59	575,761	31.50	30.37	31.20	35.08	16.41		29.47	$4.36 b	1.58%	$0.48	+1.03	
barrons	gntx	1.89%	30.61	31.27	-0.59	575,508	31.50	30.37				140.74 million		$4.47 billion	1.57%	$0.12		
bloomberg	gntx	-1.891%	30.610	31.270	-0.590	575,508	31.500	30.370		35.35	16.69	142.741mil	29.718	4,369.296mil	1.503	0.120 regular cash	1.030	
boston-com	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
bostonmerchant	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
business-insider	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
chron	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
cio-com	gntx	-1.89%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803	29.72	4b	1.5	0.48		
cnn-money	gntx	-1.89%	30.61	31.27	-0.59	575,508	31.50	30.37	31.20				29.7	$4.4b	1.57%			
easystockalterts	gntx	-1.89%	30.61	31.27	-0.59	575508	31.50	30.37	31.20	35.35	16.69		29.72				1.03	
eresearch-fidelity-com	gntx	-1.89%	30.6100	31.2700	-0.5900	575,508	31.5000	30.3700	31.2000	35.3500	16.6900	142,741,000	30.29	$4.45b	1.54%	$0.120000		
finance-abc7-com	gntx	+0.0653%	30.63 usd	30.71	+0.0200	18,760	30.77	30.53	30.61	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+0.0653%	30.63 usd	30.71	+0.0200	18,760	30.77	30.53	30.61	35.35	16.69	142,740,803						
financial-content	gntx	+0.0653%	30.63 usd	30.71	+0.0200	18,760	30.77	30.53	30.61	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	0.1%	$30.63	30.71	0.02	18,760	30.77	30.53	30.61	35.35	16.69	143 mil	29.7	4 bil	1.6	0.48	1.03	
finviz	gntx	0.23%	30.68			18,560			30.61	-12.53%	87.01%	142.74m	29.43	4.37b		0.48	1.04	
fool	gntx	0%	$30.61	$0.00	0.00	0	$31.50	$30.37	$30.61	$35.35	$16.69		30.30	$4.37b	2.20%	0.48		
foxbusiness	gntx		$30.61		-0.59	575,508			$31.20									
google-finance	gntx	(-1.89%)	30.61	31.27	-0.59	575,508.00	31.50	30.37		35.35	16.69	142.56m	29.44	4.36b	1.57	0.12	1.04	
howthemarketworks	gntx	-1.891%	30.61	31.27	-0.59	574,441	31.5	30.37	31.2									
hpcwire	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
insidestocks	gntx	-1.89%	30.61	31.27	-0.59	575500	31.50	30.37					price earnings ratio: 29.72					
investopedia	gntx	-1.89 %	$30.61	31.27	-0.59				31.20									
investorguide	gntx	-1.89%	30.61	31.27	-0.59		31.50	30.425		35.35	16.69		30.00	4.369b			1.04	
marketintellisearch	gntx	-1.89 %	$30.61	$31.27	-0.59	570.10k	$31.50	$30.37	$31.20			142.74m	30.00	4.45b	1.54 %		1.04	
marketwatch	gntx	-1.89%	$30.83	open: 31.27	-0.59	1,767	$31.50	$30.37	$31.20	$35.35	$16.69		29.86	$4.47b	1.57%	0.12	1.03	
minyanville	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
msn-money	gntx	-1.89%	30.61	31.27	-0.59	575,508	31.50	30.37	31.20	35.35	16.69	142.74 mil	29.43	4.33 bil	1.58%	0.48	1.04	
nasdaq-com	gntx	1.89%	$ 30.61	$ 31.27	0.59	574,008	$ 31.50	$ 30.37	$ 31.20	$ 35.35	$ 16.69	142,741,000	29.72	$ 4,369,302,010	1.54 %	$0.480000	$ 1.03	
optimum	gntx	-1.89%	30.61 ( 4:30 pm edt)	31.27	-0.59	575,508	31.50	30.37	31.20	35.35	16.69	142.74m	29.7	4.4b	1.57	0.48	1.03	
paidcontent	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
pc-quote	gntx	-1.89%	30.61	31.27	-0.59	575,508	31.5	30.37	31.2	35.35	16.69	145,492,290	30.0	4,453,519,000		0.12		
personal-wealth-biz	gntx	-1.89%	30.61	31.27	-0.59	575,508	31.50	30.37	31.20	35.35	16.69		30.00		1.47	0.46	1.04	
predictwallstreet	gntx	-1.89%	31.20		-0.59	575,508												
raymond-james	gntx	-1.89	30.61	31.27	-0.59	575,508	31.50	30.37	30.61	35.35	16.69		29.15				1.05	
renewable-energy-world	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
screamingmedia	gntx	-1.89%	$	open: 31.27	-0.59	1,767	$31.50	$30.37	$31.20	$35.35	$16.69		29.86	$4.47b	1.57%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-1.89%	last trade: 30.61		change: -0.590								p/e ratio: 30.0					
smartmoney	gntx	(-1.89%)	30.61	$31.27	-0.59	575,508	$31.50	$30.37	$31.20	$35.35	$16.69			4,453,500	1.54%	$0.12		
stocknod	gntx	-1.891%	30.61 usd	31.27	-0.5900	575,508	31.50	30.37	31.20	35.35	16.69	142,740,803						
stockpickr	gntx	-1.89%	$30.61 -0.59 | -1.89%	31.27	-0.59	575.51k	31.50	30.37	31.20	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-1.92%	30.60		-0.60													
streetinsider-com	gntx	1.89%	30.61	$31.27	-0.59	575,508	$31.50	$30.37	$31.20	$35.35	$16.69		29.72				$1.03	
thecramerreport	gntx		30.35	30.59	-0.21	425135	30.72	30.30										
thestree	gntx	-1.89%	$30.61	31.27	-0.59	575508	31.5	30.37	31.2	-35.35	16.69	1.42740803e8		4.332183371e9				
tickerspy	gntx	-1.89%	$30.61	31.27	-0.59	575,508	31.50	30.37	31.20	35.35	16.69		30.0	4.4b	1.54%	$0.12		
tmx-quotemedia	gntx	-1.89%	30.610	31.270	-0.590	575,508	31.500	30.370	31.200	35.350	16.690	142,740,803	30.30	4,369,295,980	1.568	0.120 usd	1.03	
updown	gntx	-1.89%	$30.61	$31.27	-$0.59	573,741	$31.50	$30.37	$31.20	$35.35	$16.69		29.65	$4.45b				
wallstreetsurvivor	gntx	-1.89%	30.61	31.27	-0.59	574,441	31.50	30.37		35.35	16.69		30.30	$4b	1.50%	0.44 -	0.98	
yahoo-finance	gntx	1.89%	30.61	31.27	0.59	575,508	31.50	30.37	31.20	35.35	16.69		29.43	4.37b	1.60%	0.48	1.04	
ycharts-com	gntx	-1.92%	30.60		-0.60					35.35	16.69		29.42	4.36b	1.73%		1.04	
zacks	gntx	(-1.89%)	30.61		-0.59	vol.  575,508	31.50	30.37		35.35	16.69		30.29	4.45 b	1.54	0.48	1.03	
advfn	plcm	-1.42	30.57	31.15	-0.44	1466501	31.54	30.51										
barchart	plcm	-1.42%	30.57	31.15	-0.44	1,466,501	31.54	30.51	31.01	34.30	12.69		52.66	$2.68 b			+1.09	
barrons	plcm	1.42%	30.57	31.15	-0.44	1.467m	31.54	30.51				176.37 million		$5.72 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-1.419%	30.570	31.150	-0.440	1,466,501	31.540	30.510		34.30	12.69	176.471mil	50.950	5,394.732mil			0.600	
boston-com	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
bostonmerchant	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
business-insider	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
chron	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
cio-com	plcm	-1.42%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38		55.58					
cnn-money	plcm	-1.42%	30.57	31.15	-0.44	1,455,084	31.54	30.51	31.01				55.6	$5.4b				
easystockalterts	plcm	-1.41%	30.57	31.15	-0.44	1466501	31.54	30.51	31.01	65.00	25.38		55.58				0.55	
eresearch-fidelity-com	plcm	-1.42%	30.5700	31.1500	-0.4400	1,466,501	31.5400	30.5100	31.0100	34.3000	12.6900	176,000,000	56.90	$5.46b				
finance-abc7-com	plcm	0.00%	30.57 usd		+0.00	0	30.57	30.57	30.57	34.30	12.69							
finance-abc7chicago-com	plcm	0.00%	30.57 usd		+0.00	0	30.57	30.57	30.57	34.30	12.69							
financial-content	plcm	0.00%	30.57 usd		+0.00	0	30.57	30.57	30.57	34.30	12.69							
finapps-forbes-com	plcm	0.0%	$30.57	0.00	0.00		0.00	0.00	30.57	34.30	12.69	176 mil	56.1	5 bil	0.0	0.00	0.55	
finviz	plcm	0.00%	30.57			0			30.57	-10.87%	140.90%	176.00m	56.61	5.38b			0.54	
fool	plcm	0%	$30.57	$0.00	0.00	1,466,501	$31.54	$30.51	$30.57	$34.30	$12.69		56.50	$5.39b				
foxbusiness	plcm		$30.57		-0.44	1,466,501			$31.01									
google-finance	plcm	(-1.42%)	30.57	31.15	-0.44	1.47m	31.54	30.51		34.30	12.69	176.47m	56.25	5.39b			0.54	
howthemarketworks	plcm	-1.419%	30.57	31.15	-0.44	1,462,884	31.54	30.51	31.01									
hpcwire	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
insidestocks	plcm	-1.42%	30.57	31.15	-0.44	1466501	31.54	30.51					price earnings ratio: 36.18					
investopedia	plcm	-1.42 %	$30.57	31.15	-0.44				31.01									
investorguide	plcm	-1.42%	30.57	31.02	-0.44		31.54	30.51		34.30	12.69		56.38	5.395b			0.55	
marketintellisearch	plcm	-1.42 %	$30.57	$31.02	-0.44	1445.70k	$31.54	$30.51	$31.01			176.00m	57.43	5.46b	0.0 %		0.54	
marketwatch	plcm	-1.42%	$30.57	open: 31.15	-0.44	11,417	$31.54	$30.51	$31.01	$34.30	$12.69		56.93	$5.72b			0.54	
minyanville	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
msn-money	plcm	-1.42%	30.57	31.15	-0.44	1.47 mil	31.54	30.51	31.01	34.30	12.69	176.00 mil	55.58	5.47 bil			0.54	
nasdaq-com	plcm	1.42%	$ 30.57	$ 31.15	0.44	1,465,101	$ 31.54	$ 30.51	$ 31.01	$ 34.30	$ 12.69	176,471,000	56.09	$ 5,394,718,470			$ 0.54	
optimum	plcm	-1.42%	30.57 ( 4:00 pm edt)	31.15	-0.44	1,464,401	31.54	30.51	31.01	65.00	25.38		55.6				0.55	
paidcontent	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
pc-quote	plcm	-1.42%	30.57	31.15	-0.44	1,466,501	31.54	30.51	31.01	34.30	12.69	179,011,989	56.38182	5,472,397,000				
personal-wealth-biz	plcm	-1.42%	30.57	31.02	-0.44	1,466,501	31.54	30.51	31.01	34.30	12.69		56.38			0.00	0.55	
predictwallstreet	plcm	-1.42%	30.57		-0.44	1,466,501												
raymond-james	plcm	-1.42	30.57	31.15	-0.44	1,466,501	31.54	30.51	30.57	34.30	12.69		27.30				1.12	
renewable-energy-world	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
screamingmedia	plcm	-1.42%	$	open: 31.15	-0.44	11,417	$31.54	$30.51	$31.01	$34.30	$12.69		56.93	$5.72b			0.54	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-1.42%	last trade: 30.57		change: -0.440								p/e ratio: 56.38					
smartmoney	plcm	(-1.42%)	30.57	$31.15	-0.44	1,466,501	$31.54	$30.51	$31.01	$34.30	$12.69			2,736,200	0.00%	$0.00		
stocknod	plcm	-1.419%	30.57 usd	31.15	-0.4400	1,466,501	31.54	30.51	31.01	65.00	25.38							
stockpickr	plcm	-1.42%	$30.57 -0.44 | -1.42%	31.15	-0.44	1.47m	31.54	30.51	31.01	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-1.16%	30.65		-0.36													
streetinsider-com	plcm	1.42%	30.57	$31.15	-0.44	1,466,501	$31.54	$30.51	$31.01	$65.00	$25.38		55.58				$0.55	
thecramerreport	plcm		31.07	31.68	-0.68	2132382	32.11	30.67										
thestree	plcm	-1.42%	$30.57	31.15	-0.44	1466501	31.54	30.51	31.01	-34.3	12.69	1.7647146e8		2.741484131e9				
tickerspy	plcm	-1.42%	$30.57	31.15	-0.44	1,466,501	31.54	30.51	31.01	34.30	12.69		56.4	5.4b	0.00%	$0.00		
tmx-quotemedia	plcm	-1.42%	30.570	31.150	-0.440	1,466,501	31.540	30.510	31.010	34.300	6.345	176,471,460	56.40	5,394,732,532			0.55	
updown	plcm	-1.42%	$30.57	$31.15	-$0.44	1,455,084	$31.54	$30.51	$31.01	$34.30	$12.69		55.03	$5.47b				
wallstreetsurvivor	plcm	-1.42%	30.57	31.15	-0.44	1,462,884	31.54	30.51		34.30	12.69		56.40	$3b			0.39	
yahoo-finance	plcm	1.42%	30.57	31.02	0.44	1,466,501	31.54	30.51	31.01	34.30	12.69		55.58	5.39b			0.55	
ycharts-com	plcm	-1.16%	30.65		-0.36					34.30	12.69		6.97	2.69b	0.00%		4.40	
zacks	plcm	(-1.42%)	30.57		-0.44	vol.  1,466,501	31.54	30.51		34.30	12.69		52.56	5.47 b	0.00	0.00	.59	
advfn	tiny	-2.18	5.38	5.48	-0.12	119638	5.55	5.34										
barchart	tiny	-2.18%	5.38	5.48	-0.12	126,985	5.55	5.34	5.50	6.30	3.70		68.38	$166.46 m			+0.25	
barrons	tiny	2.18%	5.38	5.48	-0.12	119,638	5.55	5.34				30.87 million		$168.96 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	-2.182%	5.380	5.480	-0.120	119,638	5.550	5.340		6.30	3.70	31.001mil	21.520	166.783mil		1.118 cancelled	0.250	
boston-com	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
bostonmerchant	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
business-insider	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
chron	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
cio-com	tiny	-2.18%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601	21.52	167m				
cnn-money	tiny	-2.18%	5.38	5.48	-0.12	119,638	5.55	5.34	5.50				21.5	$166.8m				
easystockalterts	tiny	-2.19%	5.38	5.48	-0.12	119638	5.55	5.34	5.50	6.30	3.70		21.52				0.25	
eresearch-fidelity-com	tiny	-2.18%	5.3800	5.4800	-0.1200	119,638	5.5500	5.3400	5.5000	6.3000	3.7000	31,001,000	22.00	$170.51m				
finance-abc7-com	tiny	0.00%	5.380 usd	5.190	+0.00	36,066	5.400	5.190	5.380	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	0.00%	5.380 usd	5.190	+0.00	36,066	5.400	5.190	5.380	6.300	3.700	31,000,601						
financial-content	tiny	0.00%	5.380 usd	5.190	+0.00	36,066	5.400	5.190	5.380	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	0.0%	$5.38	5.19	0.00	36,066	5.40	5.19	5.38	6.30	3.70	31 mil		167 mil	0.0	0.00		
finviz	tiny	0.00%	5.38			36,066			5.38	-14.60%	45.41%	31.00m	21.52	166.78m			0.25	
fool	tiny	+0.37%	$5.38	$5.19	0.02	36,066	$5.40	$5.19	$5.38	$6.30	$3.70		22.00	$166.78m				
foxbusiness	tiny		$5.38		-0.12	119,638			$5.50									
google-finance	tiny	(-2.18%)	5.38	5.48	-0.12	119,638.00	5.55	5.34		6.30	3.70	31.00m	21.40	166.78m			0.25	
howthemarketworks	tiny	-2.182%	5.38	5.48	-0.12	118,162	5.55	5.34	5.5									
hpcwire	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
insidestocks	tiny	-2.18%	5.38	5.48	-0.12	119600	5.55	5.34										
investopedia	tiny	-2.18 %	$5.38	5.48	-0.12				5.50									
investorguide	tiny	-2.18%	5.38	5.52	-0.12		5.55	5.34		6.30	3.70		22.00	166.8m			0.25	
marketintellisearch	tiny	-2.18 %	$5.38	$5.52	-0.12	117.00k	$5.55	$5.34	$5.50			31.00m	22.00	0.17b	0.0 %		0.25	
marketwatch	tiny	-2.18%	$5.38	open: 5.48	-0.12	2,174	$5.55	$5.34	$5.50	$6.30	$3.70		21.40	$168.96m			0.25	
minyanville	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
msn-money	tiny	-2.18%	5.38	5.48	-0.12	119,638	5.55	5.34	5.50	6.30	3.70	31.00 mil	21.52	169.57 mil			0.25	
nasdaq-com	tiny	2.18%	$ 5.38	$ 5.48	0.12	119,638	$ 5.55	$ 5.34	$ 5.50	$ 6.30	$ 3.70	31,001,000	21.52	$ 166,785,380			$ 0.25	
optimum	tiny	-2.18%	5.38 ( 4:30 pm edt)	5.48	-0.12	119,638	5.55	5.34	5.50	6.30	3.70	31.00m	21.5	166.8m			0.25	
paidcontent	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
pc-quote	tiny	-2.18%	5.38	5.48	-0.12	119,638	5.55	5.34	5.5	6.30	3.70	31,692,472	22.0	170,506,000				
personal-wealth-biz	tiny	-2.18%	5.38	5.52	-0.12	119,638	5.55	5.34	5.50	6.30	3.70		22.00			0.00	0.25	
predictwallstreet	tiny	-2.18%	5.38		-0.12	119,638												
raymond-james	tiny	-2.18	5.38	5.48	-0.12	119,638	5.55	5.34	5.38	6.30	3.70		21.52				0.25	
renewable-energy-world	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
screamingmedia	tiny	-2.18%	$	open: 5.48	-0.12	2,174	$5.55	$5.34	$5.50	$6.30	$3.70		21.40	$168.96m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-2.18%	last trade: 5.38		change: -0.120								p/e ratio: 22.0					
smartmoney	tiny	(-2.18%)	5.38	$5.48	-0.12	119,638	$5.55	$5.34	$5.50	$6.30	$3.70			170,500	0.00%	$0.00		
stocknod	tiny	-2.182%	5.380 usd	5.480	-0.1200	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601						
stockpickr	tiny	-2.18%	$5.38 -0.12 | -2.18%	5.48	-0.12	119.64k	5.55	5.34	5.50	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	-2.00%	5.39		-0.11													
streetinsider-com	tiny	2.18%	5.38	$5.48	-0.12	119,638	$5.55	$5.34	$5.50	$6.30	$3.70		21.52				$0.25	
thecramerreport	tiny		5.47	5.40	+0.13	125486	5.53	5.30										
thestree	tiny	-2.18%	$5.38	5.5	-0.12	119638	5.55	5.34	3.7 -6.3									
tickerspy	tiny	-2.18%	$5.38	5.48	-0.12	119,638	5.55	5.34	5.50	6.30	3.70		22.0	170.4m	0.00%	$0.00		
tmx-quotemedia	tiny	-2.18%	5.380	5.480	-0.120	119,638	5.550	5.340	5.500	6.300	3.700	31,000,601	22.00	166,783,233			0.25	
updown	tiny	-2.18%	$5.38	$5.48	-$0.12	117,239	$5.55	$5.34	$5.50	$6.30	$3.70		21.85	$171m				
wallstreetsurvivor	tiny	-2.18%	5.38	5.48	-0.12	118,162	5.55	5.34		6.30	3.70		22.00	$171m			0.34	
yahoo-finance	tiny	2.18%	5.38	5.52	0.12	119,638	5.55	5.34	5.50	6.30	3.70		21.52	166.78m			0.25	
ycharts-com	tiny	-2.00%	5.39		-0.11					6.30	3.70		21.56	166.77m	0.00%		0.25	
zacks	tiny	(-2.18%)	5.38		-0.12	vol.  119,638	5.55	5.34		6.30	3.70		68.75	170.51 m	0.00	0.00	.08	
advfn	kcli	-1.57	30.8	31.39	-0.49	2612	31.39	30.8										
barchart	kcli	-1.57%	30.80	31.39	-0.49	3,920	31.39	30.80	31.29	34.80	27.38		13.43	$353.28 m	3.51%	$1.08	+2.29	
barrons	kcli	1.57%	30.80	31.39	-0.49	2,408	31.39	30.80				11.49 million		$355.59 million	3.51%	$0.27		
bloomberg	kcli	-1.566%	30.800	31.390	-0.490	2,612	31.390	30.800		35.10	28.09	11.467mil	13.568	353.193mil	3.506	0.270 regular cash	2.270	
boston-com	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
bostonmerchant	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
business-insider	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
chron	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
cio-com	kcli	-1.57%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319	13.45	353m	3.5	1.08		
cnn-money	kcli	-1.02%today&rsquo;s change	30.97data as of 3:35pm et	31.39	-0.32	1,200	31.39	30.94	31.29				13.5	$355.1m	3.49%			
easystockalterts	kcli	-1.56%	30.80	31.39	-0.49	2612	31.39	30.80	31.29	35.10	28.09		13.45				2.29	
eresearch-fidelity-com	kcli	-1.57%	30.8000	31.3900	-0.4900	2,612	31.3900	30.8000	31.2900	35.1000	28.0900	11,467,000	13.66	$358.80m	3.45%	$0.270000		
finance-abc7-com	kcli	0.00%	30.80 usd	31.39	+0.00	2,612	31.39	30.80	30.80	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	0.00%	30.80 usd	31.39	+0.00	2,612	31.39	30.80	30.80	35.10	28.09	11,467,319						
financial-content	kcli	0.00%	30.80 usd	31.39	+0.00	2,612	31.39	30.80	30.80	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	0.0%	$30.80	0.00	0.00		0.00	0.00	30.80	35.10	28.09	11 mil		353 mil	3.5	1.08		
finviz	kcli	-1.57%	30.80			2,700			31.29	-11.50%	11.54%	11.47m	13.51	353.28m		1.08	2.28	
fool	kcli	-1.57%	$30.80	$0.00	-0.49	2,612	$31.39	$30.80	$31.29	$35.10	$28.09		13.40	$353.19m	3.90%	1.08		
foxbusiness	kcli		$30.80		-0.49	2,612			$31.29									
google-finance	kcli	(-1.57%)	30.80	31.39	-0.49	2,612.00	31.39	30.80		35.10	28.09	11.47m	13.52	353.19m	3.51	0.27	2.28	
howthemarketworks	kcli	-1.566%	30.8	31.39	-0.49	2,408	31.39	30.8	31.29									
hpcwire	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
insidestocks	kcli	-1.57%	30.80	31.39	-0.49	2612	31.39	30.80										
investopedia	kcli	-1.57 %	$30.80	31.39	-0.49				31.29									
investorguide	kcli	-0.48%	31.14	31.39	-0.15		31.39	31.14		35.10	27.51		13.74	357.1m			2.278	
marketintellisearch	kcli	-1.57 %	$30.80	$31.39	-0.49	1.20k	$31.39	$30.80	$31.29			11.47m	13.72	0.36b	3.45 %		2.28	
marketwatch	kcli	-1.57%	$30.80	open: 31.39	-0.49	204	$31.39	$30.80	$31.29	$35.10	$28.09		13.52	$355.59m	3.51%	0.27	2.28	
minyanville	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
msn-money	kcli	-1.57%	30.80	31.39	-0.49	2,612	31.39	30.80	31.29	35.10	28.09	11.47 mil	13.45	352.62 mil	3.51%	1.08	2.28	
nasdaq-com	kcli	1.57%	$ 30.80	$ 31.39	0.49	2,612	$ 31.39	$ 30.80	$ 31.29	$ 35.10	$ 28.09	11,467,000	13.45	$ 353,183,600	3.45 %	$1.080000	$ 2.29	
optimum	kcli	-1.57%	30.80 ( 4:00 pm edt)	31.39	-0.49	2,408	31.39	30.80	31.29	35.10	28.09	11.47m	13.4	353.2m	3.51	1.08	2.29	
paidcontent	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
pc-quote	kcli	-1.57%	30.8	31.39	-0.49	2,612	31.39	30.8	31.29	35.10	28.09	11,649,429	13.66376	358,802,000		0.27		
personal-wealth-biz	kcli	-1.57%	30.80	31.39	-0.49	2,612	31.39	30.80	31.29	35.10	27.51		13.74		2.59	0.81	2.278	
predictwallstreet	kcli	-1.57%	30.80		-0.49	2,612												
raymond-james	kcli	-1.57	30.80	31.39	-0.49	2,612	31.39	30.80	30.80	35.10	28.09		13.45				2.29	
renewable-energy-world	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
screamingmedia	kcli	-1.57%	$	open: 31.39	-0.49	204	$31.39	$30.80	$31.29	$35.10	$28.09		13.52	$355.59m	3.51%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-1.57%	last trade: 30.80		change: -0.490								p/e ratio: 13.74					
smartmoney	kcli	(-1.57%)	30.80	$31.39	-0.49	2,612	$31.39	$30.80	$31.29	$35.10	$28.09			358,800	3.45%	$0.27		
stocknod	kcli	-1.566%	30.80 usd	31.39	-0.4900	2,612	31.39	30.80	31.29	35.10	28.09	11,467,319						
stockpickr	kcli	-1.57%	$30.80 -0.49 | -1.57%	31.39	-0.49	2.41k	31.39	30.80	31.29	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	-1.25%	30.90		-0.39													
streetinsider-com	kcli	1.57%	30.80	$31.39	-0.49	2,408	$31.39	$30.80	$31.29	$35.10	$28.09		13.45				$2.29	
thecramerreport	kcli		30.75	30.85	-0.09	16713	31.56	30.58										
thestree	kcli	-1.57%	$30.8	31.39	-0.49	2408	31.39	30.8	31.29	-35.1	28.09	1.1467319e7		3.52620059e8				
tickerspy	kcli	-1.57%	$30.80	31.39	-0.49	2,408	31.39	30.80	31.29	35.10	28.09		13.7	358.8m	3.45%	$0.27		
tmx-quotemedia	kcli	-1.57%	30.800	31.390	-0.490	2,612	31.390	30.800	31.290	35.100	28.090	11,467,319	13.70	353,193,425	3.452	0.270 usd	2.29	
updown	kcli	-1.57%	$30.80	$31.39	-$0.49	2,408	$31.39	$30.80	$31.29	$35.10	$28.09		13.74	$359m				
wallstreetsurvivor	kcli	-1.57%	30.80	31.39	-0.49	2,408	31.39	30.80		35.10	28.09		13.70	$359m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	1.57%	30.80	31.39	0.49	2,612	31.39	30.80	31.29	35.10	28.09		13.52	353.18m	3.50%	1.08	2.28	
ycharts-com	kcli	-1.25%	30.90		-0.39					35.10	28.09		13.49	354.42m	3.75%		2.29	
zacks	kcli	(-1.57%)	30.80		-0.49	vol.  2,612	31.39	30.80		35.10	28.09		13.66	358.80 m	3.45	1.08	2.29	
advfn	mww	-3.24	13.14	13.66	-0.44	2801162	13.74	13.07										
barchart	mww	-3.24%	13.14	13.66	-0.44	2,801,262	13.74	13.07	13.58	25.90	10.01		115.67	$1.71 b			-0.07	
barrons	mww	3.24%	13.14	13.66	-0.44	2.799m	13.74	13.07				120.61 million		$1.89 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-3.240%	13.140	13.660	-0.440	2,801,162	13.740	13.070		25.90	10.01	129.319mil	119.455	1,699.247mil			0.110	
boston-com	mww	-3.240%	13.14 usd	13.66	-0.4400	2,801,162	13.74	13.07	13.58	25.90	10.01	129,318,647						
bostonmerchant	mww	-3.240%	13.14 usd	13.66	-0.4400	2,801,162	13.74	13.07	13.58	25.90	10.01	129,318,647						
business-insider	mww	-3.240%	13.14 usd	13.66	-0.4400	2,801,162	13.74	13.07	13.58	25.90	10.01	129,318,647						
chron	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
cio-com	mww	-3.24%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647		2b				
cnn-money	mww	-3.24%	13.14	13.66	-0.44	2,794,626	13.74	13.07	13.58				nm	$1.7b				
easystockalterts	mww	-3.22%	13.14	13.66	-0.44	2799862	13.74	13.07	13.58	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-3.24%	13.1400	13.6600	-0.4400	2,799,862	13.7400	13.0700	13.5800	25.9000	10.0100	129,319,000	nm	$1.76b				
finance-abc7-com	mww	0.00%	13.14 usd	13.66	+0.00	2,801,462	13.74	13.07	13.14	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	0.00%	13.14 usd	13.66	+0.00	2,801,462	13.74	13.07	13.14	25.90	10.01	129,318,647						
financial-content	mww	0.00%	13.14 usd	13.66	+0.00	2,801,462	13.74	13.07	13.14	25.90	10.01	129,318,647						
finapps-forbes-com	mww	0.0%	$13.14	0.00	0.00		0.00	0.00	13.14	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-3.24%	13.14			2,801,500			13.58	-49.27%	31.27%	129.32m		1.70b			-0.07	
fool	mww	-3.24%	$13.14	$0.00	-0.44	2,801,162	$13.74	$13.07	$13.58	$25.90	$10.01		0.00	$1.70b				
foxbusiness	mww		$13.14		-0.44	2,801,462			$13.58									
google-finance	mww	(-3.24%)	13.14	13.66	-0.44	2.80m	13.74	13.07		25.90	10.01	129.32m		1.70b			-0.07	
howthemarketworks	mww	-3.24%	13.14	13.66	-0.44	2,799,418	13.74	13.07	13.58									
hpcwire	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
insidestocks	mww	-3.24%	13.14	13.66	-0.44	2801018	13.74	13.07										
investopedia	mww	-3.24 %	$13.14	13.66	-0.44				13.58									
investorguide	mww	-3.17%	13.15	13.66	-0.43		13.73	13.18		25.90	10.01			1.605b			-0.07	
marketintellisearch	mww	-3.24 %	$13.14	$13.66	-0.44	2768.30k	$13.74	$13.07	$13.58			129.32m	0.00	1.76b	0.0 %		-0.07	
marketwatch	mww	-3.24%	$13.14	open: 13.66	-0.44	6,336	$13.74	$13.07	$13.58	$25.90	$10.01			$1.89b				
minyanville	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
msn-money	mww	-3.24%	13.14	13.66	-0.44	2.8 mil	13.74	13.07	13.58	25.90	10.01	129.32 mil	-187.71	1.79 bil			-0.07	
nasdaq-com	mww	3.24%	$ 13.14		0.44	2,796,118	$ 13.74	$ 13.07	$ 13.58	$ 25.90	$ 10.01	129,319,000		$ 1,699,251,660			$ -0.07	
optimum	mww	-3.24%	13.14 ( 4:15 pm edt)	13.66	-0.44	2,799,418	13.74	13.07	13.58	25.90	10.01	129.32m		1.7b			-0.07	
paidcontent	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
pc-quote	mww	-3.24%	13.14	13.66	-0.44	2,801,462	13.74	13.07	13.58	25.90	10.01	133,649,315	-194.0	1,756,152,000				
personal-wealth-biz	mww	-3.24%	13.14	13.66	-0.44	2,801,462	13.74	13.07	13.58	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-3.24%	13.14		-0.44	2,799,862												
raymond-james	mww	-3.24	13.14	13.66	-0.44	2,799,862	13.74	13.07	13.14	25.90	10.01						-0.07	
renewable-energy-world	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
screamingmedia	mww	-3.24%	$	open: 13.66	-0.44	6,336	$13.74	$13.07	$13.58	$25.90	$10.01			$1.89b				
scroli	mww	-3.24%	mww 13.14	13.66	-0.44	2,512,507	13.74	13.07	13.58	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-3.24%	last trade: 13.14		change: -0.440													
smartmoney	mww	(-3.24%)	13.14	$13.66	-0.44	2,799,862	$13.74	$13.07	$13.58	$25.90	$10.01			1,756,100	0.00%	$0.00		
stocknod	mww	-3.240%	13.14 usd	13.66	-0.4400	2,799,862	13.74	13.07	13.58	25.90	10.01	129,318,647						
stockpickr	mww	-3.24%	$13.14 -0.44 | -3.24%	13.66	-0.44	2.80m	13.74	13.07	13.58	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-3.17%	13.15		-0.43													
streetinsider-com	mww	3.24%	13.14	$13.66	-0.44	2,799,862	$13.74	$13.07	$13.58	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.93		0.00	0												
thestree	mww	-3.24%	$13.14	13.66	-0.44	2799862	13.74	13.07	13.58	-25.9	10.01	1.29318647e8		1.79494282e9				
tickerspy	mww	-3.24%	$13.14	13.66	-0.44	2,799,718	13.74	13.07	13.58	25.90	10.01		-194.0	1.6b	0.00%	$0.00		
tmx-quotemedia	mww	-3.24%	13.140	13.660	-0.440	2,801,462	13.740	13.070	13.580	25.900	10.010	129,318,647		1,699,247,022			-0.07	
updown	mww	-3.24%	$13.14	$13.66	-$0.44	2,794,626	$13.74	$13.07	$13.58	$25.90	$10.01			$1.75b				
wallstreetsurvivor	mww	-3.24%	13.14	13.66	-0.44	2,799,418	13.74	13.07		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	3.24%	13.14	13.66	0.44	2,799,862	13.74	13.07	13.58	25.90	10.01			1.60b			-0.07	
ycharts-com	mww	-3.17%	13.15		-0.43					25.90	10.01			1.71b	0.00%		-0.07	
zacks	mww	(-3.24%)	13.14		-0.44	vol.  2,799,862	13.74	13.07		25.90	10.01		113.17	1.76 b	0.00	0.00	.12	
advfn	mwv	-0.36	33.01	33.22	-0.12	2319829	33.48	32.6										
barchart	mwv	-0.36%	33.01	33.22	-0.12	2,319,829	33.48	32.60	33.13	34.51	20.28		18.10	$5.60 b	3.04%	$1.00	+0.86	
barrons	mwv	0.36%	33.01	33.22	-0.12	1.533m	33.48	32.60				172.70 million		$5.75 billion	3.03%	$0.25		
bloomberg	mwv	-0.362%	33.010	33.220	-0.120	2,319,829	33.480	32.600		34.51	20.81	169.687mil	18.038	5,601.354mil	2.972	0.250 regular cash	1.830	
boston-com	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
bostonmerchant	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
business-insider	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
chron	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
cio-com	mwv	-0.36%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575	18.97	6b	3	1		
cnn-money	mwv	-0.36%	33.01	33.22	-0.12	1,530,660	33.48	32.60	33.13				19.0	$5.6b	3.03%			
easystockalterts	mwv	-0.36%	33.01	33.22	-0.12	2319829	33.48	32.60	33.13	34.51	20.81		18.97				1.74	
eresearch-fidelity-com	mwv	-0.36%	33.0100	33.2200	-0.1200	2,319,829	33.4800	32.6000	33.1300	34.5100	20.8100	169,687,000	18.51	$5.62b	3.02%	$0.250000		
finance-abc7-com	mwv	0.00%	33.01 usd		+0.00	0	33.01	33.01	33.01	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	0.00%	33.01 usd		+0.00	0	33.01	33.01	33.01	34.51	20.81	169,686,575						
financial-content	mwv	0.00%	33.01 usd		+0.00	0	33.01	33.01	33.01	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	0.0%	$33.01	0.00	0.00		0.00	0.00	33.01	34.51	20.81	170 mil	33.7	6 bil	3.0	1.00	0.98	
finviz	mwv	0.00%	33.01			0			33.01	-4.35%	62.79%	169.69m	18.76	5.60b		1.00	1.76	
fool	mwv	0%	$33.01	$0.00	0.00	0	$33.48	$32.60	$33.01	$34.51	$20.81		38.30	$5.60b	3.80%	1.00		
foxbusiness	mwv		$33.01		-0.12	2,339,042			$33.13									
google-finance	mwv	(-0.36%)	33.01	33.22	-0.12	2.32m	33.48	32.60		34.51	20.81	169.69m	18.72	5.60b	3.03	0.25	1.76	
howthemarketworks	mwv	-0.362%	33.01	33.22	-0.12	2,319,642	33.48	32.6	33.13									
hpcwire	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
insidestocks	mwv	-0.36%	33.01	33.22	-0.12	2319642	33.48	32.60					price earnings ratio: 18.14					
investopedia	mwv	-0.36 %	$33.01	33.22	-0.12				33.13									
investorguide	mwv	-0.36%	33.01	33.22	-0.12		33.44	32.60		34.51	20.81		38.93	5.601b			0.851	
marketintellisearch	mwv	-0.36 %	$33.01	$33.22	-0.12	1509.90k	$33.48	$32.60	$33.13			169.69m	18.82	5.62b	3.02 %		1.76	
marketwatch	mwv	-0.36%	$33.01	open: 33.22	-0.12	5,471	$33.48	$32.60	$33.13	$34.51	$20.81		19.00	$5.75b	3.03%	0.25	1.74	
minyanville	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
msn-money	mwv	-0.36%	33.01	33.22	-0.12	2.32 mil	33.48	32.60	33.13	34.51	20.81	169.69 mil	18.76	5.59 bil	3.04%	1.00	0.85	
nasdaq-com	mwv	0.36%	$ 33.01		0.12	2,317,029	$ 33.48	$ 32.60	$ 33.13	$ 34.51	$ 20.81	169,687,000	38.38	$ 5,601,367,870	3.02 %	$1.000000	$ 0.86	
optimum	mwv	-0.36%	33.01 ( 4:15 pm edt)	33.22	-0.12	2,319,829	33.48	32.60	33.13	34.51	20.81	169.69m	19.0	5.6b	3.03	1.00	1.74	
paidcontent	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
pc-quote	mwv	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mwv	-0.36%	33.01	33.22	-0.12	2,339,042	33.48	32.60	33.13	34.51	20.81		38.93		2.96	0.98	0.851	
predictwallstreet	mwv	-0.36%	33.01		-0.12	2,319,829												
raymond-james	mwv	-0.36	33.01	33.22	-0.12	2,319,829	33.48	32.60	33.01	34.51	20.81		18.24				1.81	
renewable-energy-world	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
screamingmedia	mwv	-0.36%	$	open: 33.22	-0.12	5,471	$33.48	$32.60	$33.13	$34.51	$20.81		19.00	$5.75b	3.03%	0.25	1.74	
scroli	mwv	-0.36%	mwv 33.01	33.22	-0.12	1,104,679	33.48	32.60	33.13	34.51	20.81		18.72				1.76	
simple-stock-quotes	mwv	-0.36%	last trade: 33.01		change: -0.120								p/e ratio: 38.93					
smartmoney	mwv	(-0.36%)	33.01	$33.22	-0.12	2,319,829	$33.48	$32.60	$33.13	$34.51	$20.81			5,621,700	3.02%	$0.25		
stocknod	mwv	-0.3622%	33.01 usd	33.22	-0.1200	2,319,829	33.48	32.60	33.13	34.51	20.81	169,686,575						
stockpickr	mwv	-0.36%	$33.01 -0.12 | -0.36%	33.22	-0.12	2.32m	33.48	32.60	33.13	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	-0.36%	33.01		-0.12													
streetinsider-com	mwv	0.36%	33.01	$33.22	-0.12	2,319,829	$33.48	$32.60	$33.13	$34.51	$20.81		18.97				$1.74	
thecramerreport	mwv		32.94	33.23	-0.34	1376342	33.43	32.91										
thestree	mwv	-0.36%	$33.01	33.22	-0.12	2319829	33.48	32.6	33.13	-34.51	20.81	1.69686575e8		5.589475781e9				
tickerspy	mwv	-0.36%	$33.01	33.22	-0.12	2,319,829	33.48	32.60	33.13	34.51	20.81		18.8	5.6b	3.02%	$0.25		
tmx-quotemedia	mwv	-0.36%	33.010	33.220	-0.120	2,339,042	33.480	32.600	33.130	34.510	20.810	169,686,575	38.50	5,601,353,841	3.018	0.250 usd	0.86	
updown	mwv	-0.36%	$33.01	$33.22	-$0.12	1,528,598	$33.48	$32.60	$33.13	$34.51	$20.81		38.25	$5.62b				
wallstreetsurvivor	mwv	-0.36%	33.01	33.22	-0.12	2,319,642	33.48	32.60		34.51	20.81		38.50	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	0.36%	33.01	33.22	0.12	2,319,829	33.48	32.60	33.13	34.51	20.81		38.79	5.60b	3.00%	1.00	0.85	
ycharts-com	mwv	-0.36%	33.01		-0.12					34.51	20.81		38.66	5.60b	3.11%		0.85	
zacks	mwv	(-0.36%)	33.01		-0.12	vol.  2,319,829	33.48	32.60		34.51	20.81		18.2	5.62 b	3.02	1.00	1.82	
advfn	nauh	0.22	9.02	9.15	0.02	15114	9.15	8.48										
barchart	nauh	+0.22%	9.02	9.15	+0.02	17,514	9.15	8.48	9.00	9.90	4.50		15.34	$238.49 m	1.35%	$0.12	+0.29	
barrons	nauh	0.22%	9.02	9.15	+0.02	15,114	9.15	8.48				3.20 million		$241.64 million	1.33%	$0.03		
bloomberg	nauh	0.222%	9.020	9.150	0.020	15,114	9.150	8.480		9.90	4.57	26.438mil		239.373mil	1.303	0.030 regular cash		
boston-com	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
bostonmerchant	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
business-insider	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
chron	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
cio-com	nauh	+0.22%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040	60.13	238m	1.3	0.12		
cnn-money	nauh	+0.22%	9.02	9.15	+0.02	15,114	9.15	8.48	9.00				60.1	$238.5m	1.33%			
easystockalterts	nauh	0.22%	9.02	9.15	+0.02	15114	9.15	8.48	9.00	9.90	4.57		60.13				0.15	
eresearch-fidelity-com	nauh	0.22%	9.0200	9.1500	0.0200	15,114	9.1500	8.4800	9.0000	9.9000	4.5700	26,438,000	23.68	$237.94m	1.33%	$0.030000		
finance-abc7-com	nauh	-0.1109%	9.010 usd	9.010	-0.0100	8,225	9.010	9.010	9.020	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-0.1109%	9.010 usd	9.010	-0.0100	8,225	9.010	9.010	9.020	9.900	4.570	26,438,040						
financial-content	nauh	-0.1109%	9.010 usd	9.010	-0.0100	8,225	9.010	9.010	9.020	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-0.1%	$9.01	9.01	-0.01	8,225	9.01	9.01	9.02	9.90	4.57	26 mil	23.7	238 mil	1.3	0.12	0.38	
finviz	nauh	-0.11%	9.01			8,225			9.02	-8.99%	100.12%	26.44m	14.79	238.49m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.02		+0.02	15,114			$9.00									
google-finance	nauh	(0.22%)	9.02	9.15	+0.02	15,114.00	9.15	8.48		9.90	4.57	26.44m	14.75	238.47m	1.33	0.03	0.61	
howthemarketworks	nauh	0.222%	9.02	9.15	0.02	14,706	9.15	8.48	9									
hpcwire	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
insidestocks	nauh	+0.22%	9.02	9.15	+0.02	15100	9.15	8.48										
investopedia	nauh	+0.22 %	$9.02	9.15	+0.02				9.00									
investorguide	nauh		0.00															
marketintellisearch	nauh	0.22 %	$9.02	$9.15	0.02	14.40k	$9.15	$8.48	$9.00			26.44m	14.75	0.24b	1.33 %		0.61	
marketwatch	nauh	+0.22%	$9.02	open: 9.15	+0.02	550	$9.15	$8.48	$9.00	$9.90	$4.57		24.09	$241.64m	1.33%	0.03	0.37	
minyanville	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
msn-money	nauh	+0.22%	9.02	9.15	+0.02	15,114	9.15	8.48	9.00	9.90	4.57	26.44 mil	-300.67	235.3 mil	1.35%	0.12	0.61	
nasdaq-com	nauh	0.22%	$ 9.02	$ 9.15	0.02	15,114	$ 9.15	$ 8.48	$ 9	$ 9.90	$ 4.57	26,438,000	15.55	$ 238,470,760			$ 0.58	
optimum	nauh	+0.22%	9.02 ( 4:30 pm edt)	9.15	+0.02	15,114	9.15	8.48	9.00	9.90	4.57	26.44m	60.1	238.5m	1.33	0.12	0.15	
paidcontent	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
pc-quote	nauh	0.22%	9.02	9.15	0.02	15,114	9.15	8.48	9.0	9.90	4.57	26,379,379	-300.0	237,942,000		0.03		
personal-wealth-biz	nauh	+0.22%	9.02	9.15		15,114	9.15	8.48	9.00	9.90	4.57		23.38		1.31	0.118	0.385	
predictwallstreet	nauh	+0.22%	9.02		+0.02	15,114												
raymond-james	nauh	0.22	9.02	9.15	0.02	15,114	9.15	8.48	9.02	9.90	4.98		23.13				0.39	
renewable-energy-world	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
screamingmedia	nauh	+0.22%	$	open: 9.15	+0.02	550	$9.15	$8.48	$9.00	$9.90	$4.57		24.09	$241.64m	1.33%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	+0.22%	last trade: 9.02		change: 0.020								p/e ratio: 23.38					
smartmoney	nauh	(0.22%)	9.02	$9.15	0.02	15,114	$9.15	$8.48	$9.00	$9.90	$4.57			237,900	1.33%	$0.03		
stocknod	nauh	+0.2222%	9.020 usd	9.150	+0.0200	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040						
stockpickr	nauh	0.22%	$9.02 0.02 | 0.22%	9.15	0.02	15.11k	9.15	8.48	9.00	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	1.11%	9.10		+0.10													
streetinsider-com	nauh	0.22%	9.02	$9.15	+0.02	15,114	$9.15	$8.48	$9.00	$9.90	$4.57		60.13				$0.15	
thecramerreport	nauh		8.90	9.02	-0.11	14038	9.11	8.81										
thestree	nauh	0.22%	$9.02	9.15	0.02	15114	9.15	8.48	9.0	-9.9	4.57	2.643804e7		2.35298556e8				
tickerspy	nauh	0.22%	$9.02	9.15	+0.02	15,114	9.15	8.48	9.00	9.90	4.57		-300.0	237.9m	1.33%	$0.03		
tmx-quotemedia	nauh	0.22%	9.020	9.150	0.020	15,114	9.150	8.480	9.000	9.900	4.570	26,438,040	60.00	238,471,121	1.330	0.030 usd	0.15	
updown	nauh	0.22%	$9.02	$9.15	$0.02	14,564	$9.15	$8.48	$9.00	$9.90	$4.57		19.16	$238m				
wallstreetsurvivor	nauh	0.22%	9.02	9.15	0.02	14,706	9.15	8.48		9.90	4.57		60.00	$238m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	0.22%	9.02	9.15	0.02	15,114	9.15	8.48	9.00	9.90	4.57		23.43	238.47m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(0.22%)	9.02		0.02	vol.  15,114	9.15	8.48		9.90	4.57		15.52	237.94 m	1.33	0.12	.58	
advfn	elos	-3.10	11.87	12.28	-0.38	344350	12.418	11.8										
barchart	elos	-3.10%	11.87	12.28	-0.38	358,224	12.42	11.80	12.25	14.92	7.60		0.00	$416.40 m			-0.16	
barrons	elos	3.10%	11.87	12.28	-0.38	344,350	12.418	11.80				34.37 million		$428.66 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	-3.102%	11.870	12.280	-0.380	344,350	12.418	11.800		14.92	7.60	34.675mil		411.591mil			-0.210	
boston-com	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
bostonmerchant	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
business-insider	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
chron	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
cio-com	elos	-3.10%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000		322m				
cnn-money	elos	-3.10%	11.87	12.28	-0.38	344,350	12.42	11.80	12.25				7.4	$322.4m				
easystockalterts	elos	-3.09%	11.87	12.28	-0.38	344350	12.42	11.80	12.25	14.92	7.60						0.00	
eresearch-fidelity-com	elos	-3.10%	11.8700	12.2800	-0.3800	344,350	12.4180	11.8000	12.2500	14.9200	7.6000	34,800,000	nm	$426.30m				
finance-abc7-com	elos	0.00%	11.87 usd		+0.00	0	11.87	11.87	11.87	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	0.00%	11.87 usd		+0.00	0	11.87	11.87	11.87	14.92	7.600	27,162,000						
financial-content	elos	0.00%	11.87 usd		+0.00	0	11.87	11.87	11.87	14.92	7.600	27,162,000						
finapps-forbes-com	elos	0.0%	$11.87	0.00	0.00		0.00	0.00	11.87	14.92	7.60	35 mil		413 mil	0.0	0.00	-0.16	
finviz	elos	0.00%	11.87			0			11.87	-20.44%	56.18%	34.80m		413.08m			-0.15	
fool	elos	0%	$11.87	$0.00	0.00	0	$12.42	$11.80	$11.87	$14.92	$7.60		0.00	$411.59m				
foxbusiness	elos		$11.87		-0.38	344,350			$12.25									
google-finance	elos	(-3.10%)	11.87	12.28	-0.38	344,350.00	12.42	11.80		14.92	7.60	34.80m		413.07m			-0.15	
howthemarketworks	elos	-3.102%	11.87	12.28	-0.38	344,350	12.418	11.8	12.25									
hpcwire	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
insidestocks	elos	-3.10%	11.87	12.28	-0.38	344350	12.42	11.80										
investopedia	elos	-3.10 %	$11.87	12.28	-0.38				12.25									
investorguide	elos	-3.10%	11.87	12.255	-0.38		12.418	11.80		14.92	7.60						0.00	
marketintellisearch	elos	-3.1 %	$11.87	$12.26	-0.38	360.70k	$12.42	$11.80	$12.25			34.80m	0.00	0.43b	0.0 %		-0.15	
marketwatch	elos	-3.10%	$12.13	open: 12.28	-0.38	1,200	$12.42	$11.80	$12.25	$14.92	$7.60			$428.67m				
minyanville	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
msn-money	elos	-3.10%	11.87	12.28	-0.38	344,350	12.42	11.80	12.25	14.92	7.60	34.80 mil	-20.12	420.73 mil			-0.15	
nasdaq-com	elos	3.1%	$ 11.87	$ 12.28	0.38	344,250	$ 12.418	$ 11.80	$ 12.25	$ 14.92	$ 7.60	35,079,000		$ 416,387,730			$ -0.16	
optimum	elos	-3.10%	11.87 ( 4:30 pm edt)	12.28	-0.38	344,350	12.42	11.80	12.25	14.92	7.60	27.16m		322.4m				
paidcontent	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
pc-quote	elos	-3.10%	11.87	12.28	-0.38	344,350	12.418	11.8	12.25	14.92	7.60	36,202,005	-20.76271	429,718,000				
personal-wealth-biz	elos	-3.10%	11.87	12.255	-0.38	344,350	12.418	11.80	12.25	14.92	7.60					0.00	0.00	
predictwallstreet	elos	-3.10%	11.87		-0.38	344,350												
raymond-james	elos	-3.10	11.87	12.28	-0.38	344,350	12.42	11.80	11.87	14.92	7.60						-0.15	
renewable-energy-world	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
screamingmedia	elos	-3.10%	$	open: 12.28	-0.38	1,200	$12.42	$11.80	$12.25	$14.92	$7.60			$428.67m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	-3.10%	last trade: 11.87		change: -0.380													
smartmoney	elos	(-3.10%)	11.87	$12.28	-0.38	344,350	$12.42	$11.80	$12.25	$14.92	$7.60			429,700	0.00%	$0.00		
stocknod	elos	-3.102%	11.87 usd	12.28	-0.3800	344,350	12.42	11.80	12.25	14.92	7.600	27,162,000						
stockpickr	elos	-3.10%	$11.87 -0.38 | -3.10%	12.28	-0.38	344.35k	12.42	11.80	12.25	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	-3.18%	11.86		-0.39													
streetinsider-com	elos	3.1%	11.87	$12.28	-0.38	344,350	$12.42	$11.80	$12.25	$14.92	$7.60						$0.00	
thecramerreport	elos		12.09	11.96	+0.25	113501	12.24	11.741										
thestree	elos	-3.1%	$11.87	12.28	-0.38	344350	12.42	11.8	12.25	-14.92	7.6	3.4674889e7		4.24110405e8				
tickerspy	elos	-3.10%	$11.87	12.28	-0.38	344,350	12.42	11.80	12.25	14.92	7.60		-20.8	424.7m	0.00%	$0.00		
tmx-quotemedia	elos	-3.10%	11.870	12.280	-0.380	344,350	12.418	11.800	12.250	14.920	7.600	34,674,889		411,590,932			-0.11	
updown	elos	-3.10%	$11.87	$12.28	-$0.38	343,016	$12.42	$11.80	$12.25	$14.92	$7.60	34.67b		$425m			-0.16	
wallstreetsurvivor	elos	-3.10%	11.87	12.28	-0.38	344,350	12.42	11.80		14.92	7.60			$430m			-0.74	
yahoo-finance	elos	3.10%	11.87	12.26	0.38	344,350	12.42	11.80	12.25	14.92	7.60							
ycharts-com	elos	-3.18%	11.86		-0.39					14.92	7.60			416.05m	0.00%		-0.16	
zacks	elos	(-3.10%)	11.87		-0.38	vol.  344,350	12.42	11.80		14.92	7.60			429.72 m	0.00	0.00	-.13	
advfn	altr	-2.47	42.58	43.93	-1.08	6698900	44.05	42.47										
barchart	altr	-2.47%	42.58	43.93	-1.08	5,500,603	44.05	42.47	43.66	49.53	24.37		16.88	$13.71 b	0.53%	$0.24	+2.67	
barrons	altr	2.47%	42.58	43.93	-1.08	6.698m	44.05	42.47				313.91 million		$15.09 billion	0.56%	$0.06		
bloomberg	altr	-2.474%	42.580	43.930	-1.080	6,698,900	44.050	42.470		49.59	24.48	322.224mil	15.948	13,720.280mil	0.562	0.060 regular cash	2.670	
boston-com	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
bostonmerchant	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
business-insider	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
chron	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
cio-com	altr	-2.47%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655	16.01	14b	0.5	0.24		
cnn-money	altr	-2.47%	42.58	43.93	-1.08	6,679,833	44.05	42.47	43.66				16.0	$13.7b	0.56%			
easystockalterts	altr	-2.44%	42.59	43.93	-1.07	6582875	44.05	42.47	43.66	49.59	24.48		16.01				2.66	
eresearch-fidelity-com	altr	-2.47%	42.5800	43.9300	-1.0800	6,698,900	44.0500	42.4700	43.6600	49.5900	24.4800	322,224,000	16.35	$14.07b	0.55%	$0.060000		
finance-abc7-com	altr	-2.474%	42.58 usd	43.93	-1.080	6,848,596	44.05	42.47	43.66	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-2.474%	42.58 usd	43.93	-1.080	6,848,596	44.05	42.47	43.66	49.59	24.48	322,223,655						
financial-content	altr	-2.474%	42.58 usd	43.93	-1.080	6,848,596	44.05	42.47	43.66	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-2.5%	$42.58	43.93	-1.08	6,848,596	44.05	42.47	43.66	49.59	24.48	322 mil	15.9	14 bil	0.6	0.24	2.67	
finviz	altr	-2.47%	42.58			6,863,596			43.66	-14.03%	74.72%	322.22m	15.95	13.72b		0.24	2.67	
fool	altr	-2.47%	$42.58	$43.93	-1.08	6,847,796	$44.05	$42.47	$43.66	$49.59	$24.48		16.90	$13.72b	0.90%	0.24		
foxbusiness	altr		$42.58		-1.08	6,765,080			$43.66									
google-finance	altr	(-2.47%)	42.58	43.93	-1.08	6.70m	44.05	42.47		49.59	24.48	322.22m	15.97	13.72b	0.56	0.06	2.67	
howthemarketworks	altr	-2.474%	42.58	43.93	-1.08	6,692,928	44.05	42.47	43.66									
hpcwire	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
insidestocks	altr	-2.54%	42.55	43.93	-1.11	4920870	44.05	42.47					price earnings ratio: 15.94					
investopedia	altr	-2.54 %	$42.55	43.93	-1.11				43.66									
investorguide	altr	-2.50%	42.57	43.88	-1.09		44.05	42.48		49.59	22.45		16.38	13.717b			2.666	
marketintellisearch	altr	-2.38 %	$42.62	$43.88	-1.04	6616.70k	$44.05	$42.47	$43.66			322.22m	16.35	14.07b	0.55 %		2.67	
marketwatch	altr	-2.47%	$42.58	open: 43.93	-1.08	87,379	$44.05	$42.47	$43.66	$49.59	$24.48		16.35	$15.09b	0.56%	0.06	2.60	
minyanville	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
msn-money	altr	-2.47%	42.58	43.93	-1.08	6.7 mil	44.05	42.47	43.66	49.59	24.48	322.22 mil	15.95	14.52 bil	0.53%	0.24	2.67	
nasdaq-com	altr	2.47%	$ 42.58	$ 43.88	1.08	6,687,126	$ 44.05	$ 42.47	$ 43.66	$ 49.59	$ 24.48	322,224,000	15.95	$ 13,720,297,920	0.55 %	$0.240000	$ 2.67	
optimum	altr	-2.55%	42.55 ( 3:55 pm edt)	43.93	-1.11	6,276,783	44.05	42.47	43.66	49.59	24.48	322.22m	16.0	13.7b	0.56	0.24	2.66	
paidcontent	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
pc-quote	altr	-2.47%	42.58	43.93	-1.08	6,792,928	44.05	42.47	43.66	49.59	24.48	330,396,900	16.35206	14,068,300,000		0.06		
personal-wealth-biz	altr	-2.47%	42.58	43.88	-1.08	6,762,880	43.93	42.47	43.66	49.59	22.45		16.38		0.55	0.24	2.666	
predictwallstreet	altr	-1.95%	42.81		-0.85	3,360,304												
raymond-james	altr	-2.47	42.58	43.93	-1.08	6,698,900	44.05	42.47	42.58	49.59	24.48		15.65				2.72	
renewable-energy-world	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
screamingmedia	altr	-2.47%	$	open: 43.93	-1.08	87,379	$44.05	$42.47	$43.66	$49.59	$24.48		16.35	$15.09b	0.56%	0.06	2.60	
scroli	altr	-2.47%	altr 42.58	43.93	-1.08	5,761,361	44.05	42.48	43.66	49.59	24.48		15.97				2.67	
simple-stock-quotes	altr	-2.47%	last trade: 42.58		change: -1.080								p/e ratio: 16.38					
smartmoney	altr	(-2.47%)	42.58	$43.93	-1.08	6,698,900	$44.05	$42.47	$43.66	$49.59	$24.48			14,068,300	0.55%	$0.06		
stocknod	altr	-2.474%	42.58 usd	43.93	-1.080	6,692,928	44.05	42.47	43.66	49.59	24.48	322,223,655						
stockpickr	altr	-2.47%	$42.58 -1.08 | -2.47%	43.93	-1.08	6.70m	44.05	42.47	43.66	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-2.45%	42.59		-1.07													
streetinsider-com	altr	2.45%	42.59	$43.93	-1.07	6,582,875	$44.05	$42.47	$43.66	$49.59	$24.48		16.01				$2.66	
thecramerreport	altr		45.06	45.89	-1.09	5792636	45.89	44.61										
thestree	altr	-2.47%	$42.58	43.93	-1.08	6698793	44.05	42.47	43.66	-49.59	24.48	3.22223655e8		1.4519397894e10				
tickerspy	altr	-2.47%	$42.58	43.93	-1.08	6,387,755	44.05	42.47	43.66	49.59	24.48		16.4	14.0b	0.55%	$0.06		
tmx-quotemedia	altr	-2.47%	42.580	43.930	-1.080	6,765,080	44.050	42.470	43.660	49.590	24.480	322,223,655	16.40	13,720,283,230	0.550	0.060 usd	2.66	
updown	altr	-2.47%	$42.58	$43.88	-$1.08	6,698,035	$44.05	$42.47	$43.66	$49.59	$24.48		16.00	$14.06b				
wallstreetsurvivor	altr	-2.47%	42.58	43.93	-1.08	6,692,821	44.05	42.47		49.59	24.48		16.40	$14b	0.50%	0.22 -	2.49	
yahoo-finance	altr	2.47%	42.58	43.88	1.08	6,696,700	43.93	42.47	43.66	49.59	24.48		15.97	13.72b	0.50%	0.24	2.67	
ycharts-com	altr	-2.45%	42.59		-1.07					49.59	24.48		15.95	13.72b	0.51%		2.67	
zacks	altr	(-2.47%)	42.58		-1.08	vol.  6,698,900	44.05	42.47		49.59	24.48		16.35	14.07 b	0.55	0.24	2.67	
advfn	glng	0.34	37.88	37.6	0.13	522025	38.2266	37.23										
barchart	glng	+0.34%	37.88	37.60	+0.13	522,025	38.22	37.23	37.75	39.90	8.95		121.81	$2.58 b	2.65%	$1.00	+0.29	
barrons	glng	0.34%	37.88	37.60	+0.13	519,149	38.227	37.23				67.39 million		$3.12 billion	2.64%	$0.25		
bloomberg	glng	0.344%	37.880	37.600	0.130	522,025	38.227	37.230		39.90	9.23	79.802mil		3,022.898mil	2.507	0.250 regular cash		
boston-com	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
bostonmerchant	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
business-insider	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
chron	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
cio-com	glng	+0.34%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731		3b	2.6	1		
cnn-money	glng	+0.34%	37.88	37.60	+0.13	518,809	38.23	37.23	37.75				38.3	$3.0b	2.51%			
easystockalterts	glng	0.35%	37.88	37.60	+0.13	520234	38.23	37.23	37.75	39.90	9.42						0.00	
eresearch-fidelity-com	glng	0.34%	37.8800	37.6000	0.1300	520,334	38.2266	37.2300	37.7500	39.9000	9.4200	79,802,000	130.17	$3.01b	2.65%	$0.250000		
finance-abc7-com	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
finance-abc7chicago-com	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
financial-content	glng	+0.3444%	37.88 usd	37.60	+0.1300	522,025	38.23	37.23	37.75	39.90	9.420	79,947,731						
finapps-forbes-com	glng	0.0%	$37.88	0.00	0.00		0.00	0.00	37.88	39.90	9.42	80 mil	130.6	3 bil	2.6	1.00	0.29	
finviz	glng	0.34%	37.88			522,100			37.75	-5.06%	318.99%	79.80m		3.02b		1.00	0.00	
fool	glng	+0.34%	$37.88	$37.60	0.13	522,025	$38.23	$37.23	$37.75	$39.90	$9.42		0.00	$2.57b	6.00%	1.00		
foxbusiness	glng		$37.88		+0.13	522,025			$37.75									
google-finance	glng	(0.34%)	37.88	37.60	+0.13	520,334.00	38.23	37.23		39.90	9.42	68.12m	31,305.79	2.58b	2.51	0.25	0.00	
howthemarketworks	glng	0.344%	37.88	37.6	0.13	520,234	38.2266	37.23	37.75									
hpcwire	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
insidestocks	glng	+0.34%	37.88	37.60	+0.13	522025	38.23	37.23										
investopedia	glng	+0.34 %	$37.88	37.60	+0.13				37.75									
investorguide	glng	+0.34%	37.88	37.55	+0.13		38.2266	37.38		39.90	9.42		128.40	3.023b			0.294	
marketintellisearch	glng	0.34 %	$37.88	$37.55	0.13	516.00k	$38.23	$37.23	$37.75			79.80m	0.00	3.01b	2.65 %		0.00	
marketwatch	glng	+0.34%	$37.88	open: 37.60	+0.13	4,307	$38.23	$37.23	$37.75	$39.90	$9.42		131.94	$3.12b	2.64%	0.25	0.29	
minyanville	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
msn-money	glng	+0.34%	37.88	37.60	+0.13	520,334	38.23	37.23	37.75	39.90	9.42	79.80 mil	3,788.00	3.08 bil	2.52%	0.95	0.00	
nasdaq-com	glng	0.34%	$ 37.88	$ 37.60	0.13	519,934	$ 38.2266	$ 37.23	$ 37.75	$ 39.90	$ 9.42	74,251,000	130.62	$ 2,812,627,880			$ 0.29	
optimum	glng	+0.34%	37.88 ( 4:00 pm edt)	37.60	+0.13	520,234	38.23	37.23	37.75	39.90	9.42	79.95m		3.0b	2.64	1.00		
paidcontent	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
pc-quote	glng	0.34%	37.88	37.6	0.13	522,025	38.2266	37.23	37.75	39.90	9.42	79,673,627	3775.0	3,018,037,000		0.25		
personal-wealth-biz	glng	+0.34%	37.88	37.55		522,025	38.2266	37.23	37.75	39.90	9.42		128.40		2.12	0.80	0.294	
predictwallstreet	glng	+0.34%	37.88		+0.13	520,334												
raymond-james	glng	0.34	37.88	37.60	0.13	520,334	38.23	37.23	37.88	39.90	9.42		130.62				0.29	
renewable-energy-world	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
screamingmedia	glng	+0.34%	$	open: 37.60	+0.13	2,616	$38.23	$37.23	$37.75	$39.90	$9.42		131.94	$3.12b	2.64%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+0.34%	last trade: 37.88		change: 0.130								p/e ratio: 128.4					
smartmoney	glng	(0.34%)	37.88	$37.60	0.13	520,334	$38.23	$37.23	$37.75	$39.90	$9.42			2,559,800	2.65%	$0.25		
stocknod	glng	+0.3444%	37.88 usd	37.60	+0.1300	520,234	38.23	37.23	37.75	39.90	9.420	79,947,731						
stockpickr	glng	0.34%	$37.88 0.13 | 0.34%	37.60	0.13	520.33k	38.23	37.23	37.75	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	0.42%	37.91		+0.16													
streetinsider-com	glng	0.34%	37.88	$37.60	+0.13	520,234	$38.23	$37.23	$37.75	$39.90	$9.42						$0.00	
thecramerreport	glng		37.82	38.21	-0.99	642924	38.62	37.50										
thestree	glng	0.34%	$37.88	37.6	0.13	520334	38.23	37.23	37.75	-39.9	9.42	6.78082e7		2.560437632e9				
tickerspy	glng	0.34%	$37.88	37.60	+0.13	520,334	38.23	37.23	37.75	39.90	9.42		3775.0	2.5b	2.65%	$0.25		
tmx-quotemedia	glng	0.34%	37.880	37.600	0.130	522,025	38.227	37.230	37.750	39.900	9.420	67,808,200		2,568,574,616	2.649	0.250 usd	0.01	
updown	glng	0.34%	$37.88	$37.60	$0.13	519,149	$38.23	$37.23	$37.75	$39.90	$9.42	67.80b	3,775.00	$2.56b			0.01	
wallstreetsurvivor	glng	0.34%	37.88	37.60	0.13	520,234	38.23	37.23		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	0.34%	37.88	37.55	0.13	520,198	38.23	37.23	37.75	39.90	9.42		128.84	3.02b	2.60%	1.00	0.29	
ycharts-com	glng	+0.42%	37.91		+0.16					39.78	9.42		3791.00	2.56b	2.59%		0.01	
zacks	glng	(0.34%)	37.88		0.13	vol.  520,334	38.23	37.23		39.90	9.42		121.77	3.01 b	2.65	1.00	.31	
advfn	acom	-0.53	43.22	43.42	-0.23	1075500	44.89	42.81										
barchart	acom	-0.53%	43.22	43.86	-0.23	1,052,798	44.89	42.81	43.45	45.79	17.21		48.76	$1.97 b			+0.85	
barrons	acom	0.53%	43.22	43.42	-0.23	994,444	44.89	42.81				48.72 million		$1.95 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-0.529%	43.220	43.420	-0.230	1,075,500	44.890	42.810		45.79	17.21	45.840mil	50.847	1,981.224mil			0.850	
boston-com	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,500	44.89	42.81	43.45	45.79	17.21	38,330,000						
bostonmerchant	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,500	44.89	42.81	43.45	45.79	17.21	38,330,000						
business-insider	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,500	44.89	42.81	43.45	45.79	17.21	38,330,000						
chron	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000						
cio-com	acom	-0.53%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000	50.26	2b				
cnn-money	acom	-0.53%	43.22	43.42	-0.23	1,075,110	44.89	42.81	43.45				50.3	$2.0b				
easystockalterts	acom	-0.53%	43.22	43.42	-0.23	1074110	44.89	42.81	43.45	45.79	17.21		50.26				0.86	
eresearch-fidelity-com	acom	-0.53%	43.2200	43.4200	-0.2300	1,075,110	44.8900	42.8100	43.4500	45.7900	17.2100	46,187,000	51.12	$2.01b				
finance-abc7-com	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,077,161	44.89	42.81	43.45	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,077,161	44.89	42.81	43.45	45.79	17.21	38,330,000						
financial-content	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,077,161	44.89	42.81	43.45	45.79	17.21	38,330,000						
finapps-forbes-com	acom	-0.5%	$43.22	43.42	-0.23	1,077,161	44.89	42.81	43.45	45.79	17.21	46 mil	50.8	2 bil	0.0	0.00	0.85	
finviz	acom	-0.53%	43.22			1,076,961			43.45	-5.61%	151.13%	46.19m	50.85	2.00b			0.85	
fool	acom	-0.53%	$43.22	$43.42	-0.23	1,076,961	$44.89	$42.81	$43.45	$45.79	$17.21		49.30	$1.98b				
foxbusiness	acom		$43.22		-0.23	1,076,961			$43.45									
google-finance	acom	(-0.53%)	43.22	43.42	-0.23	1.08m	44.89	42.81		45.79	17.21	45.84m	51.09	1.98b			0.85	
howthemarketworks	acom	-0.529%	43.22	43.42	-0.23	1,074,110	44.89	42.81	43.45									
hpcwire	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,500	44.89	42.81	43.45	45.79	17.21	38,330,000						
insidestocks	acom	-0.53%	43.22	43.86	-0.23	1076961	44.89	42.81					price earnings ratio: 50.85					
investopedia	acom	-0.53 %	$43.22	43.42	-0.23				43.45									
investorguide	acom	-0.53%	43.22	43.47	-0.23		44.89	42.84		45.79	15.23		50.82	1.981b			0.855	
marketintellisearch	acom	-0.53 %	$43.22	$43.47	-0.23	990.10k	$44.89	$42.81	$43.45			46.19m	51.12	2.01b	0.0 %		0.85	
marketwatch	acom	-0.53%	$43.22	open: 43.42	-0.23	82,652	$44.89	$42.81	$43.45	$45.79	$17.21		51.89	$1.95b			0.83	
minyanville	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000						
msn-money	acom	-0.53%	43.22	43.42	-0.23	1.08 mil	44.89	42.81	43.45	45.79	17.21	46.19 mil	50.26	1.96 bil			0.85	
nasdaq-com	acom	0.53%	$ 43.22	$ 43.42	0.23	1,074,210	$ 44.89	$ 42.81	$ 43.45	$ 45.79	$ 17.21	45,840,000	50.85	$ 1,981,204,800			$ 0.85	
optimum	acom	-0.53%	43.22 ( 4:00 pm edt)	43.42	-0.23	1,074,110	44.89	42.81	43.45	45.79	17.21	38.33m	50.3	1.7b			0.86	
paidcontent	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000						
pc-quote	acom	-0.53%	43.22	43.42	-0.23	1,076,961	44.89	42.81	43.45	45.79	17.21	45,220,375	50.52326	1,954,425,000				
personal-wealth-biz	acom	-0.53%	43.22	43.47	-0.23	1,076,961	44.89	42.81	43.45	45.79	15.23		50.82			0.00	0.855	
predictwallstreet	acom	-0.53%	43.45		-0.23	1,075,110												
raymond-james	acom	-0.53	43.22	43.42	-0.23	1,075,110	44.89	42.81	43.22	45.79	17.21		45.50				0.95	
renewable-energy-world	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000						
screamingmedia	acom	-0.53%	$	open: 43.42	-0.23	82,262	$44.89	$42.81	$43.45	$45.79	$17.21		51.89	$1.95b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	-0.53%	last trade: 43.22		change: -0.230								p/e ratio: 50.82					
smartmoney	acom	(-0.53%)	43.22	$43.42	-0.23	1,075,110	$44.89	$42.81	$43.45	$45.79	$17.21			1,991,800	0.00%	$0.00		
stocknod	acom	-0.5293%	43.22 usd	43.42	-0.2300	1,074,110	44.89	42.81	43.45	45.79	17.21	38,330,000						
stockpickr	acom	-0.53%	$43.22 -0.23 | -0.53%	43.42	-0.23	1.07m	44.89	42.81	43.45	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	-0.62%	43.18		-0.27													
streetinsider-com	acom	0.53%	43.22	$43.42	-0.23	996,001	$44.89	$42.81	$43.45	$45.79	$17.21		50.26				$0.86	
thecramerreport	acom		42.42	42.01	+0.22	748241	43.00	41.74										
thestree	acom	-0.53%	$43.22	43.42	-0.23	1074401	44.89	42.81	43.45	-45.79	17.21	4.5840442e7		1.94455155e9				
tickerspy	acom	-0.53%	$43.22	43.42	-0.23	1,074,401	44.89	42.81	43.45	45.79	17.21		50.5	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	-0.53%	43.220	43.420	-0.230	1,076,961	44.890	42.810	43.450	45.790	17.210	45,840,442	50.50	1,981,223,903			0.86	
updown	acom	-0.53%	$43.22	$43.42	-$0.23	994,444	$44.89	$42.81	$43.45	$45.79	$17.21		46.01	$1.99b				
wallstreetsurvivor	acom	-0.53%	43.22	43.42	-0.23	1,074,110	44.89	42.81										
yahoo-finance	acom	0.53%	43.22	43.47	0.23	1,075,110	44.89	42.81	43.45	45.79	17.21		50.55	1.98b			0.86	
ycharts-com	acom	-0.62%	43.18		-0.27					45.79	17.21		50.80	1.96b	0.00%		0.85	
zacks	acom	(-0.53%)	43.22		-0.23	vol.  1,075,110	44.89	42.81		45.79	17.21		49.94	1.95 b	0.00	0.00	.87	
advfn	gbdc	0.13	15.39	15.32	0.02	69125	15.55	15.13										
barchart	gbdc	+0.13%	15.39	15.32	+0.02	70,545	15.55	15.13	15.37	17.26	12.56		13.57	$273.02 m	8.42%	$1.28	+1.30	
barrons	gbdc	0.13%	15.39	15.32	+0.02	69,125	15.55	15.13				17.71 million		$333.02 million	8.32%	$0.32		
bloomberg	gbdc	0.130%	15.390	15.320	0.020	69,125	15.550	15.130		17.99	13.62	21.709mil	11.748	334.105mil	8.187	0.320 regular cash	1.310	
boston-com	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
business-insider	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
chron	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
cio-com	gbdc	+0.13%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233	16.03	334m	8.3	1.28		
cnn-money	gbdc	+0.13%	15.39	15.32	+0.02	69,125	15.55	15.13	15.37				16.0	$334.1m	8.32%			
easystockalterts	gbdc	0.13%	15.39	15.32	+0.02	69125	15.55	15.13	15.37	17.99	13.62		16.03				0.96	
eresearch-fidelity-com	gbdc	0.13%	15.3900	15.3200	0.0200	69,125	15.5500	15.1300	15.3700	17.9900	13.6200	21,709,000	11.91	$333.67m	8.33%	$0.320000		
finance-abc7-com	gbdc	-0.1949%	15.36 usd	15.41	-0.0300	11,803	15.55	15.36	15.39	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-0.1949%	15.36 usd	15.41	-0.0300	11,803	15.55	15.36	15.39	17.99	13.62	21,709,233						
financial-content	gbdc	-0.1949%	15.36 usd	15.41	-0.0300	11,803	15.55	15.36	15.39	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-0.2%	$15.36	15.41	-0.03	11,803	15.55	15.36	15.39	17.99	13.62	22 mil	11.7	333 mil	8.3	1.28	1.31	
finviz	gbdc	-0.19%	15.36			11,803			15.39	-11.04%	22.40%	1.21m		18.62m		1.28	-0.13	
fool	gbdc	-0.19%	$15.36	$15.41	-0.03	11,803	$15.55	$15.36	$15.39	$17.99	$13.62		16.00	$333.45m		1.28		
foxbusiness	gbdc		$15.39		+0.02	69,125			$15.37									
google-finance	gbdc	(0.13%)	15.39	15.32	+0.02	69,125.00	15.55	15.13		17.99	13.62			333.67m				
howthemarketworks	gbdc	0.13%	15.39	15.32	0.02	68,637	15.55	15.13	15.37									
hpcwire	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
insidestocks	gbdc	+0.13%	15.39	15.32	+0.02	69125	15.55	15.13										
investopedia	gbdc	+0.13 %	$15.39	15.32	+0.02				15.37									
marketintellisearch	gbdc	0.13 %	$15.39	$15.32	0.02	70.00k	$15.55	$15.13	$15.37			1.21m	0.00	0.02b	8.33 %		-0.13	
marketwatch	gbdc	+0.13%	$15.39	open: 15.32	+0.02	753	$15.55	$15.13	$15.37	$17.99	$13.62		11.97	$333.02m	8.32%	0.32	1.29	
minyanville	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
msn-money	gbdc	+0.13%	15.39	15.32	+0.02	69,125	15.55	15.13	15.37	17.99	13.62							
nasdaq-com	gbdc	0.13%	$ 15.39	$ 15.32	0.02	69,125	$ 15.55	$ 15.13	$ 15.37	$ 17.99	$ 13.62	21,709,000	11.84	$ 334,101,510			$ 1.30	
optimum	gbdc	+0.13%	15.39 ( 4:30 pm edt)	15.32	+0.02	69,125	15.55	15.13	15.37	17.99	13.62	21.71m	16.0	334.1m	8.32	1.28	0.96	
paidcontent	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
pc-quote	gbdc	0.13%	15.39	15.32	0.02	69,125	15.55	15.13	15.37	17.99	13.62	21,680,786		333,667,000		0.32		
personal-wealth-biz	gbdc	+0.13%	15.39	15.32		69,125	15.55	15.13	15.37	17.99	13.62				8.20	1.26	0.00	
predictwallstreet	gbdc	+0.13%	15.39		+0.02	69,125												
raymond-james	gbdc	0.13	15.39	15.32	0.02	69,125	15.55	15.13	15.39	17.99	13.62		11.93				1.29	
renewable-energy-world	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
screamingmedia	gbdc	+0.13%	$	open: 15.32	+0.02	753	$15.55	$15.13	$15.37	$17.99	$13.62		11.97	$333.02m	8.32%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+0.13%	last trade: 15.39		change: 0.020													
smartmoney	gbdc	(0.13%)	15.39	$15.32	0.02	69,125	$15.55	$15.13	$15.37	$17.99	$13.62			333,700	8.33%	$0.32		
stocknod	gbdc	+0.1301%	15.39 usd	15.32	+0.0200	69,125	15.55	15.13	15.37	17.99	13.62	21,709,233						
stockpickr	gbdc	0.13%	$15.39 0.02 | 0.13%	15.32	0.02	69.13k	15.55	15.13	15.37	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	0.20%	15.40		+0.03													
streetinsider-com	gbdc	0.13%	15.39	$15.32	+0.02	69,125	$15.55	$15.13	$15.37	$17.99	$13.62		16.03				$0.96	
thecramerreport	gbdc		15.20	14.96	+0.15	85586	15.25	14.96										
thestree	gbdc	0.13%	$15.39	15.32	0.02	69125	15.55	15.13	15.37	-17.99	13.62	2.1709233e7		3.29980342e8				
tickerspy	gbdc	0.13%	$15.39	15.32	+0.02	69,125	15.55	15.13	15.37	17.99	13.62		0.0	272.9m	8.33%	$0.32		
tmx-quotemedia	gbdc	0.13%	15.390	15.320	0.020	69,125	15.550	15.130	15.370	17.990	13.620	21,709,233	16.00	334,105,096	8.317	0.320 usd	0.96	
updown	gbdc	0.13%	$15.39	$15.32	$0.02	68,372	$15.55	$15.13	$15.37	$17.99	$13.62			$334m				
wallstreetsurvivor	gbdc	0.13%	15.39	15.32	0.02	68,637	15.55	15.13		17.99	13.62		16.00	$334m	8.30%	0.62 -	0.00	
yahoo-finance	gbdc	0.13%	15.39	15.32	0.02	69,125	15.55	15.13	15.37	17.99	13.62							
ycharts-com	gbdc	+0.20%	15.40		+0.03					17.99	13.62							
zacks	gbdc	(0.13%)	15.39		0.02	vol.  69,125	15.55	15.13		17.99	13.62		13.72	333.67 m	8.33	1.28	1.12	
barchart	intc	-0.93%	22.27	22.56	-0.21	40,226,834	22.69	22.21	22.48	23.96	17.18		10.30	$122.22 b	3.23%	$0.72	+2.18	
barrons	intc	0.93%	22.27	22.56	-0.21	46.776m	22.70	22.21				5.70 billion		$122.42 billion	3.25%	$0.18		
bloomberg	intc	-0.934%	22.270	22.560	-0.210	47,089,599	22.700	22.210		23.96	17.60	5,302.000mil	10.216	118,075.500mil	3.030	0.210 regular cash	2.180	
boston-com	intc	-0.9342%	22.27 usd	22.56	-0.2100	47,049,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-0.9342%	22.27 usd	22.56	-0.2100	47,049,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
business-insider	intc	-0.9342%	22.27 usd	22.56	-0.2100	47,049,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
chron	intc	-0.9342%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
cio-com	intc	-0.93%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000	10.36	118b	3.1	0.72		
cnn-money	intc	-0.93%	22.27	22.56	-0.21	46,815,205	22.70	22.21	22.48				10.4	$118.1b	3.77%			
easystockalterts	intc	-0.93%	22.27	22.56	-0.21	46747879	22.70	22.21	22.48	23.96	17.60		10.36				2.15	
eresearch-fidelity-com	intc	-0.93%	22.2700	22.5600	-0.2100	46,789,599	22.7000	22.2100	22.4800	23.9600	17.6000	5,302,000,000	10.31	$119.19b	3.22%	$0.181200		
finapps-forbes-com	intc	-0.9%	$22.27	22.56	-0.21	47,573,415	22.70	22.21	22.48	23.96	17.60	5.3 bil	10.2	118 bil	3.8	0.84	2.18	
finviz	intc	-0.93%	22.27			47,618,420			22.48	-7.05%	29.61%	5.30b	10.36	118.08b		0.84	2.15	
fool	intc	-0.93%	$22.27	$22.56	-0.21	47,605,221	$22.70	$22.21	$22.48	$23.96	$17.60		10.40	$118.08b	3.20%	0.72		
foxbusiness	intc		$22.27		-0.21	47,210,530			$22.48									
google-finance	intc	(-0.93%)	22.27	22.56	-0.21	46.79m	22.70	22.21		23.96	17.60	5.30b	10.38	118.08b	3.77	0.21	2.15	
howthemarketworks	intc	-0.934%	22.27	22.56	-0.21	46,748,579	22.7	22.21	22.48									
hpcwire	intc	-0.9342%	22.27 usd	22.56	-0.2100	47,049,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
insidestocks	intc	-0.93%	22.27	22.56	-0.21	39098945	22.69	22.21					price earnings ratio: 10.22					
investopedia	intc	-0.89 %	$22.28	22.56	-0.20				22.48									
investorguide	intc	-0.93%	22.27	22.60	-0.21		22.69	22.25		23.96	17.60		10.51	118.1b			2.139	
marketintellisearch	intc	-0.8 %	$22.30	$22.52	-0.18	46328.30k	$22.70	$22.21	$22.48			5302.00m	10.46	119.19b	3.74 %		2.15	
marketwatch	intc	-0.93%	$22.43	open: 22.56	-0.21	796,540	$22.70	$22.21	$22.48	$23.96	$17.60		10.08	$122.42b	3.25%	0.18	2.21	
minyanville	intc	-0.9342%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
msn-money	intc	-0.93%	22.27	22.56	-0.21	46.79 mil	22.70	22.21	22.48	23.96	17.60	5.30 bil	10.41	119.03 bil	3.74%	0.84	2.15	
nasdaq-com	intc	0.93%	$ 22.27	$ 22.52	0.21	46,684,924	$ 22.70	$ 22.21	$ 22.48	$ 23.96	$ 17.60	5,302,000,000	10.22	$ 118,075,540,000	3.22 %	$0.724800	$ 2.18	
optimum	intc	-0.89%	22.28 ( 4:00 pm edt)	22.56	-0.20	45,934,181	22.70	22.21	22.48	23.96	17.60	5.30b	10.4	118.1b	3.25	0.72	2.15	
paidcontent	intc	-0.9342%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
pc-quote	intc	-0.93%	22.27	22.56	-0.21	47,252,974	22.7	22.21	22.48	23.96	17.60	5,351,996,408	10.50467	119,188,960,000		0.1812		
personal-wealth-biz	intc	-0.93%	22.27	22.60	-0.21	47,192,716	22.70	22.21	22.48	23.96	17.60		10.51		3.02	0.678	2.139	
predictwallstreet	intc	-0.40%	22.39		-0.09	26,172,092												
raymond-james	intc	-0.93	22.27	22.56	-0.21	46,789,599	22.70	22.21	22.27	23.96	17.60		9.94				2.24	
renewable-energy-world	intc	-0.9342%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
screamingmedia	intc	-0.93%	$	open: 22.56	-0.21	497,274	$22.70	$22.21	$22.48	$23.96	$17.60		10.08	$122.42b	3.25%	0.18	2.21	
scroli	intc	-0.93%	intc 22.27	22.56	-0.21	42,584,824	22.70	22.21	22.48	23.96	17.60		10.38				2.15	
simple-stock-quotes	intc	-0.93%	last trade: 22.27		change: -0.210								p/e ratio: 10.51					
smartmoney	intc	(-0.93%)	22.27	$22.56	-0.21	46,789,599	$22.70	$22.21	$22.48	$23.96	$17.60			119,189,000	3.20%	$0.18		
stocknod	intc	-0.9342%	22.27 usd	22.56	-0.2100	46,749,313	22.70	22.21	22.48	23.96	17.60	5,302,000,000						
stockpickr	intc	-0.93%	$22.27 -0.21 | -0.93%	22.56	-0.21	46.78m	22.70	22.21	22.48	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	-0.89%	22.28		-0.20													
streetinsider-com	intc	0.93%	22.27	$22.56	-0.21	46,747,879	$22.70	$22.21	$22.48	$23.96	$17.60		10.36				$2.15	
thecramerreport	intc		22.45	22.63	-0.40	50004752	22.72	22.24										
thestree	intc	-0.93%	$22.27	22.56	-0.21	46789599	22.7	22.21	22.48	-23.96	17.6	5.302e9		1.190299e11				
tickerspy	intc	-0.93%	$22.27	22.56	-0.21	46,779,732	22.70	22.21	22.48	23.96	17.60		10.5	119.9b	3.22%	$0.18		
tmx-quotemedia	intc	-0.93%	22.270	22.560	-0.210	47,210,530	22.700	22.210	22.480	23.960	17.600	5,302,000,000	10.50	118,075,540,000	3.224	0.181 usd	2.15	
updown	intc	-0.93%	$22.27	$22.52	-$0.21	46,766,924	$22.70	$22.21	$22.48	$23.96	$17.60		10.22	$119.18b				
wallstreetsurvivor	intc	-0.93%	22.27	22.56	-0.21	46,748,579	22.70	22.21		23.96	17.60		10.50	$119b	3.20%	0.63 -	2.01	
yahoo-finance	intc	0.93%	22.27	22.60	0.21	46,771,784	22.70	22.21	22.48	23.96	17.60		10.41	118.08b	3.20%	0.72	2.14	
ycharts-com	intc	-0.89%	22.28		-0.20					26.78	17.60		10.41	122.27b	3.33%		2.14	
zacks	intc	(-0.93%)	22.27		-0.21	vol.  46,939,599	22.70	22.21		23.96	17.60		10.31	119.19 b	3.22	0.72	2.18	
advfn	alth	-2.42	2.02	2.07	-0.05	427887	2.09	2.01										
barchart	alth	-2.42%	2.02	2.07	-0.05	450,218	2.09	2.01	2.07	6.12	1.84		0.00	$213.27 m			-0.68	
barrons	alth	2.42%	2.02	2.07	-0.05	427,887	2.09	2.01				105.12 million		$226.01 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-2.415%	2.020	2.070	-0.050	427,887	2.090	2.010		6.12	1.84	105.614mil		213.340mil			-0.680	
boston-com	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
bostonmerchant	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
business-insider	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
chron	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
cio-com	alth	-2.42%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843		213m				
cnn-money	alth	-2.42%	2.02	2.07	-0.05	427,887	2.09	2.01	2.07				nm	$213.3m				
easystockalterts	alth	-2.42%	2.02	2.07	-0.05	427887	2.09	2.01	2.07	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	-2.42%	2.0200	2.0700	-0.0500	427,887	2.0900	2.0100	2.0700	6.1200	1.8400	105,614,000	nm	$218.62m				
finance-abc7-com	alth	+1.485%	2.050 usd	2.020	+0.0300	79,029	2.100	2.020	2.020	6.120	1.840	105,613,843						
finance-abc7chicago-com	alth	+1.485%	2.050 usd	2.020	+0.0300	79,029	2.100	2.020	2.020	6.120	1.840	105,613,843						
financial-content	alth	+1.485%	2.050 usd	2.020	+0.0300	79,029	2.100	2.020	2.020	6.120	1.840	105,613,843						
finapps-forbes-com	alth	1.5%	$2.05	2.02	0.03	79,029	2.10	2.02	2.02	6.12	1.84	106 mil		217 mil	0.0	0.00	-0.68	
finviz	alth	0.99%	2.04			78,429			2.02	-66.67%	10.87%	105.61m		213.33m			-0.68	
fool	alth	+1.49%	$2.05	$2.02	0.03	77,929	$2.10	$2.02	$2.02	$6.12	$1.84		0.00	$216.51m				
foxbusiness	alth		$2.02		-0.05	427,887			$2.07									
google-finance	alth	(-2.42%)	2.02	2.07	-0.05	427,887.00	2.09	2.01		6.12	1.84	105.61m		213.34m			-0.68	
howthemarketworks	alth	-2.415%	2.02	2.07	-0.05	422,827	2.09	2.01	2.07									
hpcwire	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
insidestocks	alth	-2.42%	2.02	2.07	-0.05	427800	2.09	2.01										
investopedia	alth	-2.42 %	$2.02	2.07	-0.05				2.07									
investorguide	alth	-2.42%	2.02	2.07	-0.05		2.09	2.01		6.12	2.13			213.3m			-0.684	
marketintellisearch	alth	-2.42 %	$2.02	$2.07	-0.05	446.30k	$2.09	$2.01	$2.07			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	-2.42%	$2.02	open: 2.07	-0.05	41,026	$2.09	$2.01	$2.07	$5.97	$1.84			$226.01m				
minyanville	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
msn-money	alth	-2.42%	2.02	2.07	-0.05	427,887	2.09	2.01	2.07	6.12	1.84	105.61 mil	-2.97	216.51 mil			-0.68	
nasdaq-com	alth	2.42%	$ 2.02	$ 2.07	0.05	427,887	$ 2.09	$ 2.01	$ 2.07	$ 6.12	$ 1.84	105,614,000		$ 213,340,280			$ -0.68	
optimum	alth	-2.42%	2.02 ( 4:30 pm edt)	2.07	-0.05	427,887	2.09	2.01	2.07	6.16	1.84	105.61m		213.3m			-0.69	
paidcontent	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
pc-quote	alth	-2.42%	2.02	2.07	-0.05	427,887	2.09	2.01	2.07	6.12	1.84	108,228,218	-3.04412	218,621,000				
personal-wealth-biz	alth	-2.42%	2.02	2.07	-0.05	427,887	2.09	2.01	2.07	6.12	2.13					0.00	-0.684	
predictwallstreet	alth	-2.42%	2.02		-0.05	427,887												
raymond-james	alth	-2.42	2.02	2.07	-0.05	427,887	2.09	2.01	2.02	6.12	1.84						-0.68	
renewable-energy-world	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
screamingmedia	alth	-2.42%	$	open: 2.07	-0.05	41,026	$2.09	$2.01	$2.07	$5.97	$1.84			$226.01m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-2.42%	last trade: 2.02		change: -0.050													
smartmoney	alth	(-2.42%)	2.02	$2.07	-0.05	427,887	$2.09	$2.01	$2.07	$6.12	$1.84			218,600	0.00%	$0.00		
stocknod	alth	-2.415%	2.020 usd	2.070	-0.0500	427,887	2.090	2.010	2.070	6.160	1.840	105,613,843						
stockpickr	alth	-2.42%	$2.02 -0.05 | -2.42%	2.07	-0.05	427.89k	2.09	2.01	2.07	6.12	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	-2.42%	2.02		-0.05													
streetinsider-com	alth	2.42%	2.02	$2.07	-0.05	427,887	$2.09	$2.01	$2.07	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.05	2.03	-0.01	403953	2.08	2.00										
thestree	alth	-2.42%	$2.02	2.07	-0.05	427887	2.09	2.01	2.07	-6.12	1.84	1.05613843e8		2.16508378e8				
tickerspy	alth	-2.42%	$2.02	2.07	-0.05	427,887	2.09	2.01	2.07	6.12	1.84		-3.0	218.5m	0.00%	$0.00		
tmx-quotemedia	alth	-2.42%	2.020	2.070	-0.050	427,887	2.090	2.010	2.070	6.120	1.840	105,613,843		213,339,963			-0.69	
updown	alth	-2.42%	$2.02	$2.07	-$0.05	386,861	$2.09	$2.01	$2.07	$6.12	$1.84			$219m				
wallstreetsurvivor	alth	-2.42%	2.02	2.07	-0.05	422,827	2.09	2.01		5.12	1.84			$219m			-0.74	
yahoo-finance	alth	2.42%	2.02	2.07	0.05	427,887	2.09	2.01	2.07	6.12	1.84			213.34m			-0.68	
ycharts-com	alth	-2.42%	2.02		-0.05					6.16	1.84			213.27m	0.00%		-0.68	
zacks	alth	(-2.42%)	2.02		-0.05	vol.  427,887	2.09	2.01		6.16	1.84			218.62 m	0.00	0.00	-.68	
advfn	esgr	0.14	107.5	107.76	0.15	37240	109.65	106.68										
barchart	esgr	+0.14%	107.50	107.76	+0.15	38,618	109.65	106.68	107.35	114.56	67.04		9.39	$1.41 b			+11.78	
barrons	esgr	0.14%	107.50	107.76	+0.15	37,240	109.65	106.68				13.75 million		$1.54 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	0.140%	107.500	107.760	0.150	37,240	109.650	106.680		114.56	67.04	13.698mil	9.463	1,472.542mil			11.360	
boston-com	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
bostonmerchant	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
business-insider	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
chron	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
cio-com	esgr	+0.14%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969		1b				
cnn-money	esgr	+0.14%today&rsquo;s change	107.50data as of 4:00pm et	107.64	+0.15	36,801	109.65	106.68	107.35					$1.3b				
easystockalterts	esgr	0.14%	107.50	107.76	+0.15	37240	109.65	106.68	107.35	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	0.14%	107.5000	107.7600	0.1500	37,240	109.6500	106.6800	107.3500	114.5600	67.0400	13,698,000	8.91	$1.47b				
finance-abc7-com	esgr	0.00%	107.50 usd		+0.00	0	107.50	107.50	107.50	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	0.00%	107.50 usd		+0.00	0	107.50	107.50	107.50	114.56	67.04	11,909,969						
financial-content	esgr	0.00%	107.50 usd		+0.00	0	107.50	107.50	107.50	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	0.0%	$107.50	0.00	0.00		0.00	0.00	107.50	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	0.00%	107.50			0			107.50	-6.16%	60.35%	13.70m	8.91	1.47b			12.06	
fool	esgr	0%	$107.50	$0.00	0.00	37,240	$109.65	$106.68	$107.50	$114.56	$67.04		8.90	$1.47b				
foxbusiness	esgr		$107.50		+0.15	37,240			$107.35									
google-finance	esgr	(0.14%)	107.50	107.76	+0.15	37,240.00	109.65	106.68		114.56	67.04	13.70m	8.92	1.47b			12.06	
howthemarketworks	esgr	0.14%	107.5	107.76	0.15	36,912	109.65	106.68	107.35									
hpcwire	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
insidestocks	esgr	+0.14%	107.50	107.76	+0.15	37240	109.65	106.68										
investopedia	esgr	+0.14 %	$107.50	107.76	+0.15				107.35									
investorguide	esgr	+0.14%	107.50	107.76	+0.15		109.65	106.68		114.56	54.03		9.03	1.473b			11.885	
marketintellisearch	esgr	0.14 %	$107.50	$107.76	0.15	33.70k	$109.65	$106.68	$107.35			13.70m	8.90	1.47b	0.0 %		12.06	
marketwatch	esgr	+0.14%	$107.50	open: 107.76	+0.15	439	$109.65	$106.68	$107.35	$114.56	$67.04		8.79	$1.54b			12.23	
minyanville	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
msn-money	esgr	+0.14%	107.50	107.76	+0.15	37,240	109.65	106.68	107.35	114.56	67.04	13.70 mil	9.13	1.43 bil			12.06	
nasdaq-com	esgr	0.14%	$ 107.50	$ 107.76	0.15	37,240	$ 109.65	$ 106.68	$ 107.35	$ 114.56	$ 67.04	13,698,000	9.13	$ 1,472,535,000			$ 11.78	
optimum	esgr	+0.14%	107.50 ( 4:30 pm edt)	107.76	+0.15	37,240	109.65	106.68	107.35	114.56	67.04	11.91m		1.3b				
paidcontent	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
pc-quote	esgr	0.14%	107.5	107.76	0.15	37,240	109.65	106.68	107.35	114.56	67.04	13,678,887	9.12065	1,470,480,000		3.0		
personal-wealth-biz	esgr	+0.14%	107.50	107.76		37,240	109.65	106.68	107.35	114.56	54.03		9.03			0.00	11.885	
predictwallstreet	esgr	+0.14%	107.50		+0.15	37,240												
raymond-james	esgr	0.14	107.50	107.76	0.15	37,240	109.65	106.68	107.50	114.56	67.04		8.70				12.35	
renewable-energy-world	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
screamingmedia	esgr	+0.14%	$	open: 107.76	+0.15	439	$109.65	$106.68	$107.35	$114.56	$67.04		8.79	$1.54b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+0.14%	last trade: 107.50		change: 0.150								p/e ratio: 9.03					
smartmoney	esgr	(0.14%)	107.50	$107.76	0.15	37,240	$109.65	$106.68	$107.35	$114.56	$67.04			1,470,500	0.00%	$3.00		
stocknod	esgr	+0.1397%	107.50 usd	107.76	+0.1500	37,240	109.65	106.68	107.35	114.56	67.04	11,909,969						
stockpickr	esgr	0.14%	$107.50 0.15 | 0.14%	107.76	0.15	37.24k	109.65	106.68	107.35	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	0.53%	107.92		+0.57													
streetinsider-com	esgr	0.14%	107.50	$107.76	+0.15	37,240	$109.65	$106.68	$107.35	$114.56	$67.04						$0.00	
thecramerreport	esgr		104.74	104.27	+0.75	6749	105.94	103.96										
thestree	esgr	0.14%	$107.5	107.76	0.15	37240	109.65	106.68	107.35	-114.56	67.04	1.3698066e7		1.434735433e9				
tickerspy	esgr	0.14%	$107.50	107.76	+0.15	36,912	109.65	106.68	107.35	114.56	67.04		9.1	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	0.14%	107.500	107.760	0.150	37,240	109.650	106.680	107.350	114.560	67.040	13,698,066	9.10	1,472,542,095			11.77	
updown	esgr	0.14%	$107.50	$107.76	$0.15	36,801	$109.65	$106.68	$107.35	$114.56	$67.04		8.85	$1.47b				
wallstreetsurvivor	esgr	0.14%	107.50	107.76	0.15	36,912	109.65	106.68		114.56	67.04		9.10	$1b			12.66	
yahoo-finance	esgr	0.14%	107.50	107.76	0.15	37,240	109.65	106.68	107.35	114.56	67.04		9.05	1.47b			11.89	
ycharts-com	esgr	+0.53%	107.92		+0.57					114.56	43.90		9.17	1.41b	0.00%		11.77	
zacks	esgr	(0.14%)	107.50		0.15	vol.  37,240	109.65	106.68		114.56	67.04		9.62	1.47 b	0.00	0.00	11.16	
advfn	rodm	2.03	1.51	1.5001	0.03	45660	1.54	1.46										
barchart	rodm	+2.03%	1.51	1.50	+0.03	46,460	1.54	1.46	1.48	3.33	1.20		144.50	$50.15 m			-0.22	
barrons	rodm	2.03%	1.51	1.50	+0.03	45,660	1.54	1.46				36.08 million		$52.75 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	2.027%	1.510	1.500	0.030	45,660	1.540	1.460		3.33	1.20	35.403mil		53.458mil		4.284 regular cash	-0.190	
boston-com	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
bostonmerchant	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
business-insider	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
chron	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
cio-com	rodm	+2.03%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699		53m				
cnn-money	rodm	+2.03%today&rsquo;s change	1.51data as of 3:59pm et	1.50	+0.03	45,660	1.54	1.46	1.48				nm	$53.5m				
easystockalterts	rodm	2.00%	1.51	1.50	+0.03	45660	1.54	1.46	1.48	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	2.03%	1.5100	1.5001	0.0300	45,660	1.5400	1.4600	1.4800	3.3300	1.2000	33,117,000	nm	$49.01m				
finance-abc7-com	rodm	0.00%	1.510 usd		+0.00	0	1.510	1.510	1.510	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	0.00%	1.510 usd		+0.00	0	1.510	1.510	1.510	3.330	1.200	35,402,699						
financial-content	rodm	0.00%	1.510 usd		+0.00	0	1.510	1.510	1.510	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	0.0%	$1.51	0.00	0.00		0.00	0.00	1.51	3.33	1.20	33 mil		50 mil	0.0	0.00		
finviz	rodm	0.00%	1.51			0			1.51	-54.65%	25.83%	33.12m		50.01m			-0.22	
fool	rodm	0%	$1.51	$0.00	0.00	45,660	$1.54	$1.46	$1.51	$3.33	$1.20		0.00	$53.46m				
foxbusiness	rodm		$1.51		+0.03	45,660			$1.48									
google-finance	rodm	(2.03%)	1.51	1.50	+0.03	45,660.00	1.54	1.46		3.33	1.20	35.40m		53.46m			-0.22	
howthemarketworks	rodm	2.027%	1.51	1.5001	0.03	45,660	1.54	1.46	1.48									
hpcwire	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
insidestocks	rodm	+2.03%	1.51	1.50	+0.03	45660	1.54	1.46										
investopedia	rodm	+2.03 %	$1.51	1.50	+0.03				1.48									
investorguide	rodm	+2.03%	1.51	1.52	+0.03		1.54	1.46		3.75	1.27			53.5m			-0.224	
marketintellisearch	rodm	2.03 %	$1.51	$1.52	0.03	45.50k	$1.52	$1.46	$1.48			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	+2.03%	$1.52	open: 1.50	+0.03	400	$1.54	$1.46	$1.48	$3.33	$1.20			$52.75m				
minyanville	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
msn-money	rodm	+2.03%	1.51	1.50	+0.03	45,660	1.54	1.46	1.48	3.33	1.20	33.12 mil	-6.86	47.85 mil			-0.22	
nasdaq-com	rodm	2.03%	$ 1.51	$ 1.52	0.03	45,660	$ 1.54	$ 1.46	$ 1.48	$ 3.33	$ 1.20	35,403,000		$ 53,458,530			$ -0.22	
optimum	rodm	+2.03%	1.51 ( 4:30 pm edt)	1.50	+0.03	45,660	1.54	1.46	1.48	3.33	1.20	35.40m		53.5m			-0.21	
paidcontent	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
pc-quote	rodm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rodm	+2.03%	1.51	1.52		45,660	1.54	1.46	1.48	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+2.03%	1.51		+0.03	45,660												
raymond-james	rodm	2.03	1.51	1.50	0.03	45,660	1.54	1.46	1.51	3.33	1.20						-0.22	
renewable-energy-world	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
screamingmedia	rodm	+2.70%	$	open: 1.50	+0.04	45,660	$1.54	$1.46	$1.48	$3.33	$1.20			$52.75m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+2.03%	last trade: 1.51		change: 0.030													
smartmoney	rodm	(2.03%)	1.51	$1.50	0.03	45,660	$1.54	$1.46	$1.48	$3.33	$1.20			52,400	0.00%	$0.00		
stocknod	rodm	+2.027%	1.510 usd	1.500	+0.0300	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699						
stockpickr	rodm	2.03%	$1.51 0.03 | 2.03%	1.50	0.03	45.66k	1.54	1.46	1.48	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	1.35%	1.50		+0.02													
streetinsider-com	rodm	2.03%	1.51	$1.50	+0.03	45,660	$1.54	$1.46	$1.48	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.445	1.43	+0.035	28956	1.45	1.42										
thestree	rodm	2.03%	$1.51	1.5	0.03	45660	1.54	1.46	1.48	-3.33	1.2	3.5402699e7		5.11569e7				
tickerspy	rodm	2.03%	$1.51	1.50	+0.03	45,660	1.54	1.46	1.48	3.33	1.20		-6.7	48.9m	0.00%	$0.00		
tmx-quotemedia	rodm	2.03%	1.510	1.500	0.030	45,660	1.540	1.460	1.480	3.330	1.200	35,402,699		53,458,075			-0.21	
updown	rodm	2.03%	$1.51	$1.50	$0.03	45,660	$1.54	$1.46	$1.48	$3.33	$1.20			$52m				
wallstreetsurvivor	rodm	2.03%	1.51	1.50	0.03	45,660	1.54	1.46		3.33	1.20			$52m			-0.15	
yahoo-finance	rodm	2.03%	1.51	1.52	0.03	45,660	1.54	1.46	1.48	3.33	1.20			53.46m			-0.22	
ycharts-com	rodm	+1.35%	1.50		+0.02					3.33	1.20			49.81m	0.00%		-0.22	
zacks	rodm	(2.03%)	1.51		0.03	vol.  45,660	1.54	1.46		3.33	1.20		148	52.40 m	0.00	0.00	.01	
advfn	msft	-0.60	26.47	26.62	-0.16	45712014	27.01	26.36										
barchart	msft	-0.60%	26.47	26.63	-0.16	38,638,708	27.01	26.36	26.63	29.10	22.89		10.79	$222.41 b	2.41%	$0.64	+2.51	
barrons	msft	0.60%	26.47	26.62	-0.16	45.680m	27.01	26.36				8.93 billion		$227.01 billion	2.42%	$0.16		
bloomberg	msft	-0.601%	26.470	26.620	-0.160	45,631,032	27.010	26.360		29.46	23.32	8,432.767mil	10.776	223,552.700mil	2.303	0.160 regular cash	2.460	
boston-com	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,622,172	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
bostonmerchant	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,622,172	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
business-insider	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,622,172	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
chron	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,619,072	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
cio-com	msft	-0.60%	26.47 usd	26.62	-0.1600	45,619,072	27.01	26.36	26.63	29.46	23.32	8,432,767,307	10.55	223b	2.4	0.64		
cnn-money	msft	-0.60%	26.47	26.62	-0.16	45,589,821	27.01	26.36	26.63				10.5	$223.2b	2.42%			
easystockalterts	msft	-0.60%	26.47	26.62	-0.16	45605895	27.01	26.36	26.63	29.46	23.32		10.55				2.51	
eresearch-fidelity-com	msft	-0.60%	26.4700	26.6200	-0.1600	45,701,314	27.0100	26.3600	26.6300	29.4600	23.3200	8,432,767,000	10.61	$224.56b	2.40%	$0.160000		
finance-abc7-com	msft	-0.6008%	26.47 usd	26.62	-0.1600	46,385,928	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	-0.6008%	26.47 usd	26.62	-0.1600	46,385,928	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
financial-content	msft	-0.6008%	26.47 usd	26.62	-0.1600	46,385,928	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	-0.6%	$26.47	26.62	-0.16	46,385,928	27.01	26.36	26.63	29.46	23.32	8.43 bil	10.6	223 bil	2.4	0.64	2.51	
finviz	msft	-0.60%	26.47			46,185,200			26.63	-9.01%	15.63%	8.43b	10.50	223.22b		0.64	2.52	
fool	msft	-0.60%	$26.47	$26.62	-0.16	46,174,601	$27.01	$26.36	$26.63	$29.46	$23.32		10.60	$223.22b	1.80%	0.64		
foxbusiness	msft		$26.47		-0.16	45,904,314			$26.63									
google-finance	msft	(-0.60%)	26.47	26.62	-0.16	45.71m	27.01	26.36		29.46	23.32	8.43b	10.49	223.22b	2.42	0.16	2.52	
howthemarketworks	msft	-0.601%	26.47	26.62	-0.16	45,611,472	27.01	26.36	26.63									
hpcwire	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,619,072	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
insidestocks	msft	-0.60%	26.47	26.63	-0.16	37766035	27.01	26.36					price earnings ratio: 10.55					
investopedia	msft	-0.56 %	$26.48	26.62	-0.15				26.63									
investorguide	msft	-0.60%	26.47	26.62	-0.16		27.00	26.43		29.46	22.73		10.58	223.2b			2.517	
marketintellisearch	msft	-0.26 %	$26.56	$26.63	-0.07	45240.00k	$27.01	$26.36	$26.63			8432.77m	10.57	224.56b	2.4 %		2.52	
marketwatch	msft	-0.60%	$26.71	open: 26.62	-0.16	279,809	$27.01	$26.36	$26.63	$29.46	$23.32		10.34	$227.01b	2.42%	0.16	2.56	
minyanville	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,613,472	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
msn-money	msft	-0.60%	26.47	26.62	-0.16	45.71 mil	27.01	26.36	26.63	29.46	23.32	8.43 bil	10.50	223.81 bil	2.41%	0.64	2.52	
nasdaq-com	msft	0.6%	$ 26.47	$ 26.63	0.16	45,675,429	$ 27.01	$ 26.36	$ 26.63	$ 29.46	$ 23.32	8,432,767,000	10.55	$ 223,215,342,490	2.4 %	$0.640000	$ 2.51	
optimum	msft	-0.56%	26.48 ( 4:00 pm edt)	26.62	-0.15	44,550,811	27.01	26.36	26.63	29.46	23.32	8.43b	10.5	223.3b	2.42	0.64	2.51	
paidcontent	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,618,472	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
pc-quote	msft	-0.60%	26.47	26.62	-0.16	45,986,414	27.01	26.36	26.63	29.46	23.32	8,483,739,328	10.56746	224,564,580,000		0.16		
personal-wealth-biz	msft	-0.60%	26.47	26.62	-0.16	45,890,032	27.01	26.36	26.63	29.46	22.73		10.58		2.29	0.61	2.517	
predictwallstreet	msft	0.00%	26.63		0.00	23,291,886												
raymond-james	msft	-0.60	26.47	26.62	-0.16	45,708,314	27.01	26.36	26.47	29.46	23.32		10.38				2.55	
renewable-energy-world	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,618,472	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
screamingmedia	msft	-0.60%	$	open: 26.62	-0.16	277,009	$27.01	$26.36	$26.63	$29.46	$23.32		10.34	$227.01b	2.42%	0.16	2.56	
scroli	msft	-0.60%	msft 26.47	26.62	-0.16	41,676,405	27.01	26.36	26.63	29.46	23.32		10.49				2.52	
simple-stock-quotes	msft	-0.60%	last trade: 26.47		change: -0.160								p/e ratio: 10.58					
smartmoney	msft	(-0.60%)	26.47	$26.62	-0.16	45,703,314	$27.01	$26.36	$26.63	$29.46	$23.32			224,564,600	2.40%	$0.16		
stocknod	msft	-0.6008%	26.47 usd	26.62	-0.1600	45,619,072	27.01	26.36	26.63	29.46	23.32	8,432,767,307						
stockpickr	msft	-0.60%	$26.47 -0.16 | -0.60%	26.62	-0.16	45.70m	27.01	26.36	26.63	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	-0.56%	26.48		-0.15													
streetinsider-com	msft	0.6%	26.47	$26.62	-0.16	45,605,895	$27.01	$26.36	$26.63	$29.46	$23.32		10.55				$2.51	
thecramerreport	msft		26.54	26.60	-0.09	46407724	26.79	26.34										
thestree	msft	-0.6%	$26.47	26.62	-0.16	45701014	27.01	26.36	26.63	-29.46	23.32	8.432767307e9		2.23805644328e11				
tickerspy	msft	-0.60%	$26.47	26.62	-0.16	45,681,376	27.01	26.36	26.63	29.46	23.32		10.6	224.5b	2.40%	$0.16		
tmx-quotemedia	msft	-0.60%	26.470	26.620	-0.160	45,904,314	27.010	26.360	26.630	29.460	23.320	8,432,767,307	10.60	223,215,350,616	2.403	0.160 usd	2.51	
updown	msft	-0.60%	$26.47	$26.63	-$0.16	45,679,859	$27.01	$26.36	$26.63	$29.46	$23.32		10.46	$224.56b				
wallstreetsurvivor	msft	-0.60%	26.47	26.62	-0.16	45,611,472	27.01	26.36		29.46	23.32		10.60	$225b	2.40%	0.52 -	2.10	
yahoo-finance	msft	0.60%	26.47	26.62	0.16	45,694,634	27.01	26.36	26.63	29.46	23.32		10.52	223.22b	2.40%	0.64	2.52	
ycharts-com	msft	-0.56%	26.48		-0.15					29.46	23.32		10.55	222.50b	2.61%		2.51	
zacks	msft	(-0.60%)	26.47		-0.16	vol.  45,708,914	27.01	26.36		29.46	23.32		10.82	224.56 b	2.40	0.64	2.46	
advfn	mxl	-4.03	7.62	7.91	-0.32	135804	7.91	7.62										
barchart	mxl	-4.03%	7.62	7.91	-0.32	135,804	7.91	7.62	7.94	14.00	7.32		394.50	$243.00 m			+0.22	
barrons	mxl	4.03%	7.62	7.91	-0.32	135,065	7.91	7.62				29.48 million		$276.23 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-4.030%	7.620	7.910	-0.320	135,804	7.910	7.620		14.48	7.32	16.857mil	381.000	246.749mil			0.020	
boston-com	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
bostonmerchant	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
business-insider	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
chron	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
cio-com	mxl	-4.03%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296	33.13	128m				
cnn-money	mxl	-4.03%	7.62	7.91	-0.32	135,065	7.91	7.62	7.94				33.1	$128.5m				
easystockalterts	mxl	-4.05%	7.62	7.91	-0.32	135804	7.91	7.62	7.94	14.48	7.32		33.13				0.23	
eresearch-fidelity-com	mxl	-4.03%	7.6200	7.9100	-0.3200	135,804	7.9100	7.6200	7.9400	14.4800	7.3200	32,382,000	36.09	$257.11m				
finance-abc7-com	mxl	0.00%	7.620 usd		+0.00	0	7.620	7.620	7.620	14.00	7.320	16,857,296						
finance-abc7chicago-com	mxl	0.00%	7.620 usd		+0.00	0	7.620	7.620	7.620	14.00	7.320	16,857,296						
financial-content	mxl	0.00%	7.620 usd		+0.00	0	7.620	7.620	7.620	14.00	7.320	16,857,296						
finapps-forbes-com	mxl	0.0%	$7.62	0.00	0.00		0.00	0.00	7.62	14.00	7.32	16 mil	34.6	121 mil	0.0	0.00	0.22	
finviz	mxl	0.00%	7.62			0			7.62	-45.57%	4.10%	31.26m	95.25	238.20m			0.08	
fool	mxl	0%	$7.62	$0.00	0.00	0	$7.91	$7.62	$7.62	$14.00	$7.32		34.50	$246.75m				
foxbusiness	mxl		$7.62		-0.32	135,804			$7.94									
google-finance	mxl	(-4.03%)	7.62	7.91	-0.32	135,804.00	7.91	7.62		14.48	7.32	32.38m	34.37	246.75m			0.22	
howthemarketworks	mxl	-4.03%	7.62	7.91	-0.32	135,065	7.91	7.62	7.94									
hpcwire	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
insidestocks	mxl	-4.03%	7.62	7.91	-0.32	135065	7.91	7.62					price earnings ratio: 42.33					
investopedia	mxl	-4.03 %	$7.62	7.91	-0.32				7.94									
marketintellisearch	mxl	-4.03 %	$7.62	$7.91	-0.32	124.20k	$7.91	$7.62	$7.94			31.26m	99.25	0.25b	0.0 %		0.08	
marketwatch	mxl	-4.03%	$7.62	open: 7.91	-0.32	6,139	$7.91	$7.62	$7.94	$13.98	$7.32		31.99	$276.23m			0.24	
minyanville	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
msn-money	mxl	-4.03%	7.62	7.91	-0.32	135,804	7.91	7.62	7.94	14.48	7.32	32.38 mil	30.48	255.49 mil			0.22	
nasdaq-com	mxl	4.03%	$ 7.62		0.32	135,804	$ 7.91	$ 7.62	$ 7.94	$ 14.48	$ 7.32	16,857,000	34.64	$ 128,450,340			$ 0.22	
optimum	mxl	-4.03%	7.62 ( 4:15 pm edt)	7.91	-0.32	135,804	7.91	7.62	7.94	14.48	7.32	16.86m	33.1	128.5m			0.23	
paidcontent	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
pc-quote	mxl	-4.03%	7.62	7.91	-0.32	135,804	7.91	7.62	7.94	14.48	7.32	16,587,520	31.76	126,397,000				
personal-wealth-biz	mxl	-4.03%	7.62	7.91	-0.32	135,804	7.91	7.62	7.94	14.00	7.32		36.09			0.00	0.22	
predictwallstreet	mxl	-4.03%	7.62		-0.32	135,804												
raymond-james	mxl	-4.03	7.62	7.91	-0.32	135,804	7.91	7.62	7.62	14.48	7.32		31.75				0.24	
renewable-energy-world	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
screamingmedia	mxl	-4.03%	$	open: 7.91	-0.32	6,139	$7.91	$7.62	$7.94	$13.98	$7.32		31.99	$276.23m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-4.03%	last trade: 7.62		change: -0.320								p/e ratio: 36.09					
smartmoney	mxl	(-4.03%)	7.62	$7.91	-0.32	135,804	$7.91	$7.62	$7.94	$14.48	$7.32			133,800	0.00%	$0.00		
stocknod	mxl	-4.030%	7.620 usd	7.910	-0.3200	135,804	7.910	7.620	7.940	14.55	7.320	16,857,296						
stockpickr	mxl	-4.03%	$7.62 -0.32 | -4.03%	7.91	-0.32	135.80k	7.91	7.62	7.94	14.48	7.32							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-3.90%	7.63		-0.31													
streetinsider-com	mxl	4.03%	7.62	$7.91	-0.32	135,804	$7.91	$7.62	$7.94	$14.48	$7.32		33.13				$0.23	
thecramerreport	mxl		7.89	8.24	-0.49	113956	8.53	7.89										
thestree	mxl	-4.03%	$7.62	7.91	-0.32	135804	7.91	7.62	7.94	-14.48	7.32	3.2381733e7		1.33004065e8				
tickerspy	mxl	-4.03%	$7.62	7.91	-0.32	135,804	7.91	7.62	7.94	14.48	7.32		31.8	255.7m	0.00%	$0.00		
tmx-quotemedia	mxl	-4.03%	7.620	7.910	-0.320	135,804	7.910	7.620	7.940	14.000	7.320	32,381,733	34.50	246,748,805			0.23	
updown	mxl	-4.03%	$7.62	$7.91	-$0.32	129,665	$7.91	$7.62	$7.94	$14.48	$7.32		32.88	$257m				
wallstreetsurvivor	mxl	-4.03%	7.62	7.91	-0.32	135,065	7.91	7.62		13.16	7.32		34.50	$134m			0.30	
yahoo-finance	mxl	4.03%	7.62	7.91	0.32	135,804	7.91	7.62	7.94	14.00	7.32		34.64	246.74m			0.22	
ycharts-com	mxl	-3.90%	7.63		-0.31					14.48	7.32		34.68	243.32m	0.00%		0.22	
zacks	mxl	(-4.03%)	7.62		-0.32	vol.  135,804	7.91	7.62		14.48	7.32		397	257.11 m	0.00	0.00	.02	
advfn	tast	-0.88	10.19	10.19	-0.09	77506	10.31	10.14										
barchart	tast	-0.88%	10.19	10.19	-0.09	84,971	10.31	10.14	10.28	10.97	4.23		13.71	$220.51 m			+0.54	
barrons	tast	0.88%	10.19	10.19	-0.09	77,506	10.31	10.14				21.84 million		$233.63 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	-0.875%	10.190	10.190	-0.090	77,506	10.310	10.140		10.97	4.23	22.061mil	12.738	224.804mil			0.800	
boston-com	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
bostonmerchant	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
business-insider	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
chron	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
cio-com	tast	-0.88%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187	18.87	225m				
cnn-money	tast	-0.88%	10.19	10.19	-0.09	76,624	10.31	10.14	10.28				18.9	$224.8m				
easystockalterts	tast	-0.88%	10.19	10.19	-0.09	77406	10.31	10.14	10.28	10.97	4.23		18.87				0.54	
eresearch-fidelity-com	tast	-0.88%	10.1900	10.1900	-0.0900	77,506	10.3100	10.1400	10.2800	10.9700	4.2300	22,061,000	19.04	$226.79m				
finance-abc7-com	tast	0.00%	10.19 usd	10.19	+0.00	77,506	10.31	10.14	10.19	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	0.00%	10.19 usd	10.19	+0.00	77,506	10.31	10.14	10.19	10.97	4.230	22,061,187						
financial-content	tast	0.00%	10.19 usd	10.19	+0.00	77,506	10.31	10.14	10.19	10.97	4.230	22,061,187						
finapps-forbes-com	tast	0.0%	$10.19	0.00	0.00		0.00	0.00	10.19	10.97	4.23	22 mil	18.9	225 mil	0.0	0.00	0.54	
finviz	tast	-0.88%	10.19			77,600			10.28	-7.11%	140.90%	22.06m	18.87	224.79m			0.54	
fool	tast	-0.88%	$10.19	$0.00	-0.09	77,506	$10.31	$10.14	$10.28	$10.97	$4.23		19.00	$224.80m				
foxbusiness	tast		$10.19		-0.09	77,506			$10.28									
google-finance	tast	(-0.88%)	10.19	10.19	-0.09	77,506.00	10.31	10.14		10.97	4.23	22.06m	18.81	224.80m			0.54	
howthemarketworks	tast	-0.875%	10.19	10.19	-0.09	75,394	10.31	10.14	10.28									
hpcwire	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
insidestocks	tast	-0.88%	10.19	10.19	-0.09	71192	10.31	10.14					price earnings ratio: 13.59					
investopedia	tast	-0.88 %	$10.19	10.19	-0.09				10.28									
investorguide	tast	-0.88%	10.19	10.19	-0.09		10.31	10.14		9.89	4.00		19.04	224.8m			0.54	
marketintellisearch	tast	-0.88 %	$10.19	$10.19	-0.09	74.70k	$10.31	$10.14	$10.28			22.06m	19.04	0.23b	0.0 %		0.54	
marketwatch	tast	-0.88%	$10.19	open: 10.19	-0.09	2,314	$10.31	$10.14	$10.28	$10.97	$4.23		18.98	$233.63m			0.54	
minyanville	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
msn-money	tast	-0.88%	10.19	10.19	-0.09	77,506	10.31	10.14	10.28	10.97	4.23	22.06 mil	18.87	226.79 mil			0.54	
nasdaq-com	tast	0.88%	$ 10.19	$ 10.19	0.09	77,506	$ 10.31	$ 10.14	$ 10.28	$ 10.97	$ 4.23	22,061,000	18.87	$ 224,801,590			$ 0.54	
optimum	tast	-0.88%	10.19 ( 4:00 pm edt)	10.19	-0.09	76,824	10.31	10.14	10.28	10.97	4.23	22.06m	18.9	224.8m			0.54	
paidcontent	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
pc-quote	tast	-0.88%	10.19	10.19	-0.09	77,506	10.31	10.14	10.28	10.97	4.23	22,255,849	19.03704	226,787,000				
personal-wealth-biz	tast	-0.88%	10.19	10.19	-0.09	77,506	10.31	10.14	10.28	9.89	4.00		19.04			0.00	0.54	
predictwallstreet	tast	-0.88%	10.19		-0.09	77,506												
raymond-james	tast	-0.88	10.19	10.19	-0.09	77,506	10.31	10.14	10.19	10.97	4.23		18.87				0.54	
renewable-energy-world	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
screamingmedia	tast	-0.88%	$	open: 10.19	-0.09	2,314	$10.31	$10.14	$10.28	$10.97	$4.23		18.98	$233.63m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	-0.88%	last trade: 10.19		change: -0.090								p/e ratio: 19.04					
smartmoney	tast	(-0.88%)	10.19	$10.19	-0.09	77,506	$10.31	$10.14	$10.28	$10.97	$4.23			226,800	0.00%	$0.00		
stocknod	tast	-0.8755%	10.19 usd	10.19	-0.0900	77,506	10.31	10.14	10.28	10.97	4.230	22,061,187						
stockpickr	tast	-0.88%	$10.19 -0.09 | -0.88%	10.19	-0.09	77.51k	10.31	10.14	10.28	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-1.07%	10.17		-0.11													
streetinsider-com	tast	0.88%	10.19	$10.19	-0.09	77,406	$10.31	$10.14	$10.28	$10.97	$4.23		18.87				$0.54	
thecramerreport	tast		10.28	9.80	+0.12	49161	10.33	9.79										
thestree	tast	-0.88%	$10.19	10.19	-0.09	76924	10.31	10.14	10.28	-10.97	4.23	2.2061187e7		2.26789002e8				
tickerspy	tast	-0.88%	$10.19	10.19	-0.09	77,506	10.31	10.14	10.28	10.97	4.23		19.0	226.7m	0.00%	$0.00		
tmx-quotemedia	tast	-0.88%	10.190	10.190	-0.090	77,506	10.310	10.140	10.280	10.970	4.230	22,061,187	19.00	224,803,496			0.54	
updown	tast	-0.88%	$10.19	$10.19	-$0.09	75,192	$10.31	$10.14	$10.28	$10.97	$4.23		18.77	$227m				
wallstreetsurvivor	tast	-0.88%	10.19	10.19	-0.09	75,394	10.31	10.14		10.97	4.23		19.00	$227m			0.55	
yahoo-finance	tast	0.88%	10.19	10.19	0.09	77,506	10.31	10.14	10.28	10.97	4.23		18.87	224.80m			0.54	
ycharts-com	tast	-1.07%	10.17		-0.11					10.97	4.23		18.83	220.08m	0.00%		0.54	
zacks	tast	(-0.88%)	10.19		-0.09	vol.  77,506	10.31	10.14		10.97	4.23		13.71	226.79 m	0.00	0.00	.75	
advfn	stfc	-0.41	17.11	17.17	-0.07	20690	17.28	17.0401										
barchart	stfc	-0.41%	17.11	17.17	-0.07	24,525	17.28	17.04	17.18	18.18	12.90		68.16	$686.97 m	3.52%	$0.60	+0.61	
barrons	stfc	0.41%	17.11	17.17	-0.07	19,260	17.28	17.04				40.10 million		$687.57 million	3.51%	$0.15		
bloomberg	stfc	-0.407%	17.110	17.170	-0.070	20,690	17.280	17.040		18.35	13.40	40.209mil	65.808	687.981mil	3.488	0.150 regular cash	0.260	
boston-com	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
bostonmerchant	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
business-insider	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
chron	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
cio-com	stfc	-0.41%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284	28.05	688m	3.5	0.6		
cnn-money	stfc	-0.41%	17.11	17.04	-0.07	19,995	17.28	17.04	17.18				28.0	$688.0m	3.51%			
easystockalterts	stfc	-0.41%	17.11	17.17	-0.07	19995	17.28	17.04	17.18	18.35	13.40		28.05				0.61	
eresearch-fidelity-com	stfc	-0.41%	17.1100	17.1700	-0.0700	19,995	17.2800	17.0401	17.1800	18.3500	13.4000	40,209,000	28.63	$690.79m	3.49%	$0.150000		
finance-abc7-com	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
financial-content	stfc	-0.4075%	17.11 usd	17.17	-0.0700	20,690	17.28	17.04	17.18	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	0.0%	$17.11	0.00	0.00		0.00	0.00	17.11	18.35	13.40	40 mil	48.5	688 mil	3.5	0.60	0.35	
finviz	stfc	-0.41%	17.11			20,690			17.18	-5.88%	32.60%	40.21m	28.52	687.99m		0.60	0.60	
fool	stfc	-0.41%	$17.11	$17.17	-0.07	20,690	$17.28	$17.04	$17.18	$18.35	$13.40		27.90	$687.98m	3.80%	0.60		
foxbusiness	stfc		$17.11		-0.07	20,690			$17.18									
google-finance	stfc	(-0.41%)	17.11	17.17	-0.07	19,995.00	17.28	17.04		18.35	13.40	40.21m	28.30	687.98m	3.51	0.15	0.60	
howthemarketworks	stfc	-0.407%	17.11	17.17	-0.07	19,995	17.28	17.0401	17.18									
hpcwire	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
insidestocks	stfc	-0.41%	17.11	17.17	-0.07	20690	17.28	17.04					price earnings ratio: 42.78					
investopedia	stfc	-0.41 %	$17.11	17.17	-0.07				17.18									
investorguide	stfc	-0.23%	17.14	17.17	-0.04		17.18	17.17		18.35	13.40		28.03	689.2m			0.613	
marketintellisearch	stfc	-0.41 %	$17.11	$17.17	-0.07	11.30k	$17.28	$17.17	$17.18			40.21m	28.63	0.69b	3.49 %		0.60	
marketwatch	stfc	-0.41%	$17.11	open: 17.17	-0.07	1,430	$17.28	$17.04	$17.18	$18.35	$13.40		28.30	$687.57m	3.51%	0.15	0.60	
minyanville	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
msn-money	stfc	-0.41%	17.11	17.17	-0.07	19,995	17.28	17.04	17.18	18.35	13.40	40.21 mil	27.60	685.17 mil	3.52%	0.60	0.61	
nasdaq-com	stfc	0.41%	$ 17.11	$ 17.17	0.07	19,995	$ 17.28	$ 17.0401	$ 17.18	$ 18.35	$ 13.40	40,209,000	28.05	$ 687,975,990	3.49 %	$0.600000	$ 0.61	
optimum	stfc	-0.41%	17.11 ( 4:00 pm edt)	17.17	-0.07	19,995	17.28	17.04	17.18	18.35	13.40	40.21m	28.0	688.0m	3.51	0.60	0.61	
paidcontent	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
pc-quote	stfc	-0.41%	17.11	17.17	-0.07	20,690	17.28	17.0401	17.18	18.35	13.40	40,373,501	27.70968	690,791,000		0.15		
personal-wealth-biz	stfc	-0.41%	17.11	17.17	-0.07	20,690	17.28	17.0401	17.18	18.35	13.40		28.03		3.49	0.60	0.613	
predictwallstreet	stfc	-0.41%	17.11		-0.07	19,995												
raymond-james	stfc	-0.41	17.11	17.17	-0.07	19,995	17.28	17.04	17.11	18.35	13.40		28.05				0.61	
renewable-energy-world	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
screamingmedia	stfc	-0.41%	$	open: 17.17	-0.07	1,430	$17.28	$17.04	$17.18	$18.35	$13.40		28.30	$687.57m	3.51%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-0.41%	last trade: 17.11		change: -0.070								p/e ratio: 28.03					
smartmoney	stfc	(-0.41%)	17.11	$17.17	-0.07	19,995	$17.28	$17.04	$17.18	$18.35	$13.40			690,800	3.49%	$0.15		
stocknod	stfc	-0.4075%	17.11 usd	17.17	-0.0700	19,995	17.28	17.04	17.18	18.35	13.40	40,209,284						
stockpickr	stfc	-0.41%	$17.11 -0.07 | -0.41%	17.17	-0.07	20.00k	17.28	17.04	17.18	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	0.17%	17.21		+0.03													
streetinsider-com	stfc	0.41%	17.11	$17.17	-0.07	19,995	$17.28	$17.04	$17.18	$18.35	$13.40		28.05				$0.61	
thecramerreport	stfc		17.04	16.99	-0.01	23516	17.40	16.99										
thestree	stfc	-0.41%	$17.11	17.17	-0.07	19995	17.28	17.04	17.18	-18.35	13.4	4.0209284e7		6.85166199e8				
tickerspy	stfc	-0.41%	$17.11	17.17	-0.07	19,995	17.28	17.04	17.18	18.35	13.40		27.7	688.9m	3.49%	$0.15		
tmx-quotemedia	stfc	-0.41%	17.110	17.170	-0.070	20,690	17.280	17.040	17.180	18.350	13.400	40,209,284	28.20	687,980,849	3.492	0.150 usd	0.61	
updown	stfc	-0.41%	$17.11	$17.17	-$0.07	19,260	$17.28	$17.04	$17.18	$18.35	$13.40		28.33	$691m				
wallstreetsurvivor	stfc	-0.41%	17.11	17.17	-0.07	19,995	17.28	17.04		18.35	13.40		28.20	$691m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.41%	17.11	17.17	0.07	19,995	17.28	17.17	17.18	18.35	13.40		27.91	687.98m	3.50%	0.60	0.61	
ycharts-com	stfc	+0.17%	17.21		+0.03					18.35	13.40		27.76	690.98m	3.69%		0.62	
zacks	stfc	(-0.41%)	17.11		-0.07	vol.  19,995	17.28	17.04		18.35	13.40		68.72	690.79 m	3.49	0.60	.25	
advfn	bgs	-0.10	20.34	20.37	-0.02	394788	20.76	20.18										
barchart	bgs	-0.10%	20.34	20.37	-0.02	394,788	20.76	20.18	20.36	21.31	10.11		21.93	$974.29 m	4.08%	$0.84	+0.93	
barrons	bgs	0.10%	20.34	20.37	-0.02	391,994	20.76	20.18				48.28 million		$982.09 million	4.13%	$0.21		
bloomberg	bgs	-0.098%	20.340	20.370	-0.020	394,788	20.760	20.180		21.31	10.50	47.900mil	21.410	974.291mil	3.735	0.210 regular cash	0.950	
boston-com	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
bostonmerchant	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
business-insider	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
chron	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
cio-com	bgs	-0.10%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237	21.64	974m	4	0.84		
cnn-money	bgs	-0.10%	20.34	20.37	-0.02	391,294	20.76	20.18	20.36				21.6	$974.3m	4.13%			
easystockalterts	bgs	-0.10%	20.34	20.37	-0.02	394788	20.76	20.18	20.36	21.31	10.50		21.64				0.94	
eresearch-fidelity-com	bgs	-0.10%	20.3400	20.3700	-0.0200	394,788	20.7600	20.1800	20.3600	21.3100	10.5000	47,900,000	21.89	$975.24m	4.13%	$0.210000		
finance-abc7-com	bgs	0.00%	20.34 usd		+0.00	0	20.34	20.34	20.34	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	0.00%	20.34 usd		+0.00	0	20.34	20.34	20.34	21.31	10.50	47,900,237						
financial-content	bgs	0.00%	20.34 usd		+0.00	0	20.34	20.34	20.34	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	0.0%	$20.34	0.00	0.00		0.00	0.00	20.34	21.31	10.50	48 mil	21.9	974 mil	4.1	0.84	0.93	
finviz	bgs	0.00%	20.34			0			20.34	-4.55%	100.28%	47.90m	21.87	974.29m		0.84	0.93	
fool	bgs	0%	$20.34	$0.00	0.00	394,788	$20.76	$20.18	$20.34	$21.31	$10.50		21.90	$974.29m	7.60%	0.84		
foxbusiness	bgs		$20.34		-0.02	394,788			$20.36									
google-finance	bgs	(-0.10%)	20.34	20.37	-0.02	394,788.00	20.76	20.18		21.31	10.50	47.90m	21.80	974.29m	4.13	0.21	0.93	
howthemarketworks	bgs	-0.098%	20.34	20.37	-0.02	391,994	20.76	20.18	20.36									
hpcwire	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
insidestocks	bgs	-0.10%	20.34	20.37	-0.02	391994	20.76	20.18					price earnings ratio: 21.64					
investopedia	bgs	-0.10 %	$20.34	20.37	-0.02				20.36									
investorguide	bgs	-0.05%	20.35	20.37	-0.01		20.75	20.23		21.31	10.50		21.94	974.8m			0.928	
marketintellisearch	bgs	-0.1 %	$20.34	$20.37	-0.02	388.40k	$20.76	$20.18	$20.36			47.90m	21.89	0.98b	4.13 %		0.93	
marketwatch	bgs	-0.10%	$20.34	open: 20.37	-0.02	3,119	$20.76	$20.18	$20.36	$21.31	$10.50		37.66	$982.09m	4.13%	0.21	0.54	
minyanville	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
msn-money	bgs	-0.10%	20.34	20.37	-0.02	394,788	20.76	20.18	20.36	21.31	10.50	47.90 mil	21.87	987.22 mil	4.08%	0.84	0.93	
nasdaq-com	bgs	0.1%	$ 20.34		0.02	394,288	$ 20.76	$ 20.18	$ 20.36	$ 21.31	$ 10.50	47,900,000	21.87	$ 974,286,000	4.13 %	$0.840000	$ 0.93	
optimum	bgs	-0.10%	20.34 ( 4:15 pm edt)	20.37	-0.02	394,788	20.76	20.18	20.36	21.31	10.50	47.90m	21.6	974.3m	4.13	0.84	0.94	
paidcontent	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
pc-quote	bgs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bgs	-0.10%	20.34	20.37	-0.02	394,788	20.76	20.18	20.36	21.31	10.50		21.94		2.90	0.59	0.928	
predictwallstreet	bgs	-0.10%	20.34		-0.02	394,788												
raymond-james	bgs	-0.10	20.34	20.37	-0.02	394,788	20.76	20.18	20.34	21.31	10.50		21.41				0.95	
renewable-energy-world	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
screamingmedia	bgs	-0.10%	$	open: 20.37	-0.02	3,119	$20.76	$20.18	$20.36	$21.31	$10.50		37.66	$982.09m	4.13%	0.21	0.54	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-0.10%	last trade: 20.34		change: -0.020								p/e ratio: 21.94					
smartmoney	bgs	(-0.10%)	20.34	$20.37	-0.02	394,788	$20.76	$20.18	$20.36	$21.31	$10.50			975,200	4.13%	$0.21		
stocknod	bgs	-0.0982%	20.34 usd	20.37	-0.0200	394,788	20.76	20.18	20.36	21.31	10.50	47,900,237						
stockpickr	bgs	-0.10%	$20.34 -0.02 | -0.10%	20.37	-0.02	394.79k	20.76	20.18	20.36	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	0.00%	20.36		0.00													
streetinsider-com	bgs	0.1%	20.34	$20.37	-0.02	394,788	$20.76	$20.18	$20.36	$21.31	$10.50		21.64				$0.94	
thecramerreport	bgs		20.61	20.54	-0.02	275737	20.75	20.48										
thestree	bgs	-0.1%	$20.34	20.37	-0.02	394788	20.76	20.18	20.36	-21.31	10.5	4.7900237e7		9.87223885e8				
tickerspy	bgs	-0.10%	$20.34	20.37	-0.02	394,788	20.76	20.18	20.36	21.31	10.50		21.9	975.2m	4.13%	$0.21		
tmx-quotemedia	bgs	-0.10%	20.340	20.370	-0.020	394,788	20.760	20.180	20.360	21.310	10.500	47,900,237	21.70	974,290,821	4.126	0.210 usd	0.94	
updown	bgs	-0.10%	$20.34	$20.37	-$0.02	391,194	$20.76	$20.18	$20.36	$21.31	$10.50		21.42	$975m				
wallstreetsurvivor	bgs	-0.10%	20.34	20.37	-0.02	391,994	20.76	20.18		21.31	10.50		21.70	$975m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.10%	20.34	20.37	0.02	394,788	20.76	20.18	20.36	21.31	10.50		21.92	974.29m	4.10%	0.84	0.93	
ycharts-com	bgs	+0.00%	20.36		+0.00					21.29	10.50		21.89	975.24m	4.50%		0.93	
zacks	bgs	(-0.10%)	20.34		-0.02	vol.  394,788	20.76	20.18		21.31	10.50		21.66	975.24 m	4.13	0.84	.94	
advfn	ctsh	-1.41	72.98	74.62	-1.04	2206923	75.57	72.81										
barchart	ctsh	-1.41%	72.98	74.39	-1.04	1,865,449	75.57	72.81	74.02	83.48	52.48		28.84	$22.20 b			+2.55	
barrons	ctsh	1.41%	72.98	74.62	-1.04	2.205m	75.57	72.81				309.14 million		$23.24 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-1.405%	72.980	74.620	-1.040	2,206,923	75.570	72.810		83.48	52.48	304.250mil	28.612	22,198.070mil			2.550	
boston-com	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
bostonmerchant	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
business-insider	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
chron	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
cio-com	ctsh	-1.41%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849	28.62	22b				
cnn-money	ctsh	-1.41%	72.98	74.62	-1.04	2,207,023	75.57	72.81	74.02				28.6	$22.2b				
easystockalterts	ctsh	-1.39%	72.98	74.62	-1.04	2079479	75.57	72.81	74.02	83.48	52.44		28.62				2.55	
eresearch-fidelity-com	ctsh	-1.41%	72.9800	74.6200	-1.0400	2,206,923	75.5700	72.8100	74.0200	83.4800	52.4800	304,250,000	29.03	$22.52b				
finance-abc7-com	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,221,945	75.57	72.81	74.02	83.48	52.44	304,249,849						
finance-abc7chicago-com	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,221,945	75.57	72.81	74.02	83.48	52.44	304,249,849						
financial-content	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,221,945	75.57	72.81	74.02	83.48	52.44	304,249,849						
finapps-forbes-com	ctsh	-1.4%	$72.98	74.62	-1.04	2,221,945	75.57	72.81	74.02	83.48	52.48	304 mil	28.6	22 bil	0.0	0.00	2.55	
finviz	ctsh	-1.41%	72.98			2,221,945			74.02	-12.58%	39.06%	304.25m	28.62	22.20b			2.55	
fool	ctsh	-1.41%	$72.98	$74.62	-1.04	2,220,945	$75.57	$72.81	$74.02	$83.48	$52.48		28.80	$22.20b				
foxbusiness	ctsh		$72.98		-1.04	2,212,205			$74.02									
google-finance	ctsh	(-1.41%)	72.98	74.62	-1.04	2.21m	75.57	72.81		83.48	52.48	304.25m	28.67	22.20b			2.55	
howthemarketworks	ctsh	-1.405%	72.98	74.62	-1.04	2,195,523	75.57	72.81	74.02									
hpcwire	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
insidestocks	ctsh	-1.41%	72.98	74.39	-1.04	1747425	75.57	72.81					price earnings ratio: 28.18					
investopedia	ctsh	-1.42 %	$72.97	74.62	-1.05				74.02									
investorguide	ctsh	-1.41%	72.98	74.63	-1.04		75.57	73.00		83.48	52.48		29.04	22.204b			2.549	
marketintellisearch	ctsh	-0.08 %	$73.96	$74.62	-0.06	2187.70k	$75.57	$72.81	$74.02			304.25m	29.03	22.52b	0.0 %		2.55	
marketwatch	ctsh	-1.41%	$72.99	open: 74.62	-1.04	8,567	$75.57	$72.81	$74.02	$83.48	$52.48		28.79	$23.24b			2.53	
minyanville	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
msn-money	ctsh	-1.41%	72.98	74.62	-1.04	2.21 mil	75.57	72.81	74.02	83.48	52.48	304.25 mil	28.62	22.37 bil			2.55	
nasdaq-com	ctsh	1.41%	$ 72.98	$ 74.62	1.04	2,205,723	$ 75.57	$ 72.81	$ 74.02	$ 83.48	$ 52.48	304,250,000	28.62	$ 22,204,165,000			$ 2.55	
optimum	ctsh	-1.41%	72.98 ( 4:00 pm edt)	74.62	-1.04	2,079,479	75.57	72.81	74.02	83.48	52.44	304.25m	28.6	22.2b			2.55	
paidcontent	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
pc-quote	ctsh	-1.41%	72.98	74.62	-1.04	2,214,996	75.57	72.81	74.02	83.48	52.48	308,585,722	29.02745	22,520,586,000				
personal-wealth-biz	ctsh	-1.41%	72.98	74.63	-1.04	2,211,505	75.57	72.81	74.02	83.48	52.48		29.04			0.00	2.549	
predictwallstreet	ctsh	0.00%	74.02		0.00													
raymond-james	ctsh	-1.41	72.98	74.62	-1.04	2,206,923	75.57	72.81	72.98	83.48	52.48		27.86				2.62	
renewable-energy-world	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
screamingmedia	ctsh	-1.41%	$	open: 74.62	-1.04	8,397	$75.57	$72.82	$74.02	$83.48	$52.48		28.79	$23.24b			2.53	
scroli	ctsh	-1.41%	ctsh 72.98	74.62	-1.04	1,861,829	75.57	72.81	74.02	83.48	52.48		28.67				2.55	
simple-stock-quotes	ctsh	-1.41%	last trade: 72.98		change: -1.040								p/e ratio: 29.04					
smartmoney	ctsh	(-1.41%)	72.98	$74.62	-1.04	2,206,923	$75.57	$72.81	$74.02	$83.48	$52.48			22,520,600	0.00%	$0.00		
stocknod	ctsh	-1.405%	72.98 usd	74.62	-1.040	2,195,523	75.57	72.81	74.02	83.48	52.44	304,249,849						
stockpickr	ctsh	-1.40%	$72.98 -1.04 | -1.40%	74.62	-1.04	2.21m	75.57	72.81	74.02	83.48	52.48							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	-1.39%	72.99		-1.03													
streetinsider-com	ctsh	1.41%	72.98	$74.62	-1.04	2,079,479	$75.57	$72.81	$74.02	$83.48	$52.44		28.62				$2.55	
thecramerreport	ctsh		73.54	73.50	-1.22	3072145	74.08	72.69										
thestree	ctsh	-1.4%	$72.98	74.62	-1.04	2205401	75.57	72.81	74.02	-83.48	52.48	3.04249849e8		2.2374533895e10				
tickerspy	ctsh	-1.41%	$72.98	74.62	-1.04	2,206,923	75.57	72.81	74.02	83.48	52.48		29.0	22.5b	0.00%	$0.00		
tmx-quotemedia	ctsh	-1.41%	72.980	74.620	-1.040	2,212,205	75.570	72.810	74.020	83.480	52.480	304,249,849	29.00	22,204,153,980			2.55	
updown	ctsh	-1.41%	$72.98	$74.62	-$1.04	2,205,301	$75.57	$72.81	$74.02	$83.48	$52.48		28.31	$22.52b				
wallstreetsurvivor	ctsh	-1.41%	72.98	74.62	-1.04	2,195,523	75.57	72.81		83.48	54.69		29.00	$23b			2.37	
yahoo-finance	ctsh	1.41%	72.98	74.63	1.04	2,206,223	75.57	72.81	74.02	83.48	52.48		28.63	22.20b			2.55	
ycharts-com	ctsh	-1.39%	72.99		-1.03					83.48	52.44		28.62	22.20b	0.00%		2.55	
zacks	ctsh	(-1.41%)	72.98		-1.04	vol.  2,206,923	75.57	72.81		83.48	52.44		29.03	22.52 b	0.00	0.00	2.55	
advfn	hls	-2.97	24.83	25.59	-0.76	1344694	25.82	24.57										
barchart	hls	-2.97%	24.83	25.59	-0.76	1,344,694	25.82	24.57	25.59	28.50	16.20		16.30	$2.32 b			+8.60	
barrons	hls	2.97%	24.83	25.59	-0.76	1.340m	25.82	24.57				108.50 million		$2.51 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-2.970%	24.830	25.590	-0.760	1,344,694	25.820	24.570		28.50	16.20	95.127mil	13.207	2,362.008mil			1.880	
boston-com	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
bostonmerchant	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
business-insider	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
chron	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
cio-com	hls	-2.97%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171	2.925	2b				
cnn-money	hls	-2.97%	24.83	25.58	-0.76	1,332,163	25.82	24.57	25.59				2.9	$2.4b				
easystockalterts	hls	-2.97%	24.83	25.59	-0.76	1344694	25.82	24.57	25.59	28.50	16.20		2.92				8.49	
eresearch-fidelity-com	hls	-2.97%	24.8300	25.5900	-0.7600	1,344,694	25.8200	24.5700	25.5900	28.5000	16.2000	95,127,000	3.03	$2.43b				
finance-abc7-com	hls	0.00%	24.83 usd		+0.00	0	24.83	24.83	24.83	28.50	16.20	95,127,171						
finance-abc7chicago-com	hls	0.00%	24.83 usd		+0.00	0	24.83	24.83	24.83	28.50	16.20	95,127,171						
financial-content	hls	0.00%	24.83 usd		+0.00	0	24.83	24.83	24.83	28.50	16.20	95,127,171						
finapps-forbes-com	hls	0.0%	$24.83	0.00	0.00		0.00	0.00	24.83	28.50	16.20	95 mil	2.9	2 bil	0.0	0.00	8.60	
finviz	hls	0.00%	24.83			0			24.83	-12.88%	53.27%	95.13m	2.93	2.36b			8.48	
fool	hls	0%	$24.83	$0.00	0.00	1,344,694	$25.82	$24.57	$24.83	$28.50	$16.20		3.00	$2.36b				
foxbusiness	hls		$24.83		-0.76	1,346,077			$25.59									
google-finance	hls	(-2.97%)	24.83	25.59	-0.76	1.34m	25.82	24.57		28.50	16.20	95.13m	2.93	2.36b			8.48	
howthemarketworks	hls	-2.97%	24.83	25.59	-0.76	1,340,163	25.82	24.57	25.59									
hpcwire	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
insidestocks	hls	-2.97%	24.83	25.59	-0.76	1341546	25.82	24.57					price earnings ratio: 13.35					
investopedia	hls	-2.97 %	$24.83	25.59	-0.76				25.59									
investorguide	hls	-2.97%	24.83	25.59	-0.76		25.82	24.57		28.36	16.20		3.05	2.362b			8.401	
marketintellisearch	hls	-2.97 %	$24.83	$25.59	-0.76	1109.80k	$25.82	$24.57	$25.59			95.13m	3.02	2.43b	0.0 %		8.48	
marketwatch	hls	-2.97%	$24.83	open: 25.59	-0.76	48,431	$25.82	$24.57	$25.59	$28.50	$16.20		2.97	$2.51b			8.37	
minyanville	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
msn-money	hls	-2.97%	24.83	25.59	-0.76	1.34 mil	25.82	24.57	25.59	28.50	16.20	95.13 mil	2.92	2.43 bil			8.63	
nasdaq-com	hls	2.97%	$ 24.83		0.76	1,344,494	$ 25.82	$ 24.57	$ 25.59	$ 28.50	$ 16.20	95,127,000	2.89	$ 2,362,003,410			$ 8.60	
optimum	hls	-2.97%	24.83 ( 4:15 pm edt)	25.59	-0.76	1,344,694	25.82	24.57	25.59	28.50	16.20	95.13m	2.9	2.4b			8.49	
paidcontent	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
pc-quote	hls	-2.97%	24.83	25.59	-0.76	1,344,694	25.82	24.57	25.59	28.50	16.20	98,094,321	3.01413	2,435,682,000				
personal-wealth-biz	hls	-2.97%	24.83	25.59	-0.76	1,346,077	25.82	24.57	25.59	28.36	16.20		3.05			0.00	8.401	
predictwallstreet	hls	-2.97%	24.83		-0.76	1,344,694												
raymond-james	hls	-2.97	24.83	25.59	-0.76	1,344,694	25.82	24.57	24.83	28.50	16.20		2.57				9.65	
renewable-energy-world	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
screamingmedia	hls	-2.97%	$	open: 25.59	-0.76	48,431	$25.82	$24.57	$25.59	$28.50	$16.20		2.97	$2.51b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-2.97%	last trade: 24.83		change: -0.760								p/e ratio: 3.05					
smartmoney	hls	(-2.97%)	24.83	$25.59	-0.76	1,344,694	$25.82	$24.57	$25.59	$28.50	$16.20			2,434,300	0.00%	$16.25		
stocknod	hls	-2.970%	24.83 usd	25.59	-0.7600	1,344,694	25.82	24.57	25.59	28.36	16.20	95,127,171						
stockpickr	hls	-2.97%	$24.83 -0.76 | -2.97%	25.59	-0.76	1.34m	25.82	24.57	25.59	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	-2.93%	24.84		-0.75													
streetinsider-com	hls	2.97%	24.83	$25.59	-0.76	1,344,694	$25.82	$24.57	$25.59	$28.50	$16.20		2.92				$8.49	
thecramerreport	hls		25.59	25.47	+0.03	611441	26.0255	25.45										
thestree	hls	-2.97%	$24.83	25.59	-0.76	1344694	25.82	24.57	25.59	-28.5	16.2	9.5127171e7		2.434304306e9				
tickerspy	hls	-2.97%	$24.83	25.59	-0.76	1,344,694	25.82	24.57	25.59	28.50	16.20		3.0	2.4b	0.00%	$0.00		
tmx-quotemedia	hls	-2.97%	24.830	25.590	-0.760	1,346,077	25.820	24.570	25.590	28.500	16.200	95,127,171	3.00	2,362,007,656			8.64	
updown	hls	-2.97%	$24.83	$25.59	-$0.76	1,296,263	$25.82	$24.57	$25.59	$28.50	$16.20		2.61	$2.43b				
wallstreetsurvivor	hls	-2.97%	24.83	25.59	-0.76	1,340,163	25.82	24.57		28.50	16.20		3.00	$2b			8.28	
yahoo-finance	hls	2.97%	24.83	25.59	0.76	1,344,694	25.82	24.57	25.59	28.50	16.20		2.96	2.36b			8.40	
ycharts-com	hls	-2.93%	24.84		-0.75					28.50	16.20		2.87	2.32b	0.00%		8.64	
zacks	hls	(-2.97%)	24.83		-0.76	vol.  1,344,694	25.82	24.57		28.50	16.20		16.3	2.44 b	0.00	0.00	1.57	
advfn	intu	-1.34	49.19	49.86	-0.67	2120787	50.44	49.05										
barchart	intu	-1.34%	49.19	49.86	-0.67	1,642,067	50.44	49.05	49.86	56.46	36.33		22.95	$14.88 b			+2.06	
barrons	intu	1.34%	49.19	49.86	-0.67	2.118m	50.44	49.05				325.00 million		$15.71 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-1.344%	49.190	49.860	-0.670	2,120,787	50.440	49.050		56.46	36.33	304.000mil	23.879	14,953.780mil			2.060	
boston-com	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
bostonmerchant	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
business-insider	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
chron	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
cio-com	intu	-1.34%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417	23.76	15b				
cnn-money	intu	-1.34%	49.19	49.86	-0.67	2,120,020	50.44	49.05	49.86				23.8	$15.0b				
easystockalterts	intu	-1.34%	49.19	49.86	-0.67	2110771	50.44	49.05	49.86	56.46	36.33		23.76				2.07	
eresearch-fidelity-com	intu	-1.34%	49.1900	49.8600	-0.6700	2,120,787	50.4400	49.0500	49.8600	56.4600	36.3300	304,000,000	24.20	$15.16b				
finance-abc7-com	intu	-1.344%	49.19 usd	49.86	-0.6700	2,329,840	50.44	49.05	49.86	56.46	36.09	304,000,417						
finance-abc7chicago-com	intu	-1.344%	49.19 usd	49.86	-0.6700	2,329,840	50.44	49.05	49.86	56.46	36.09	304,000,417						
financial-content	intu	-1.344%	49.19 usd	49.86	-0.6700	2,329,840	50.44	49.05	49.86	56.46	36.09	304,000,417						
finapps-forbes-com	intu	-1.3%	$49.19	49.86	-0.67	2,329,840	50.44	49.05	49.86	56.46	36.33	304 mil	23.9	15 bil	0.0	0.00	2.06	
finviz	intu	-1.34%	49.19			2,329,840			49.86	-12.88%	35.40%	304.00m	24.00	14.95b			2.05	
fool	intu	-1.34%	$49.19	$49.86	-0.67	2,329,840	$50.44	$49.05	$49.86	$56.46	$36.33		24.30	$14.95b				
foxbusiness	intu		$49.19		-0.67	2,134,013			$49.86									
google-finance	intu	(-1.34%)	49.19	49.86	-0.67	2.12m	50.44	49.05		56.46	36.33	304.00m	23.96	14.95b			2.05	
howthemarketworks	intu	-1.344%	49.19	49.86	-0.67	2,110,938	50.44	49.05	49.86									
hpcwire	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
insidestocks	intu	-1.34%	49.19	49.86	-0.67	1568728	50.44	49.05					price earnings ratio: 19.83					
investopedia	intu	-1.34 %	$49.19	49.86	-0.67				49.86									
investorguide	intu	-1.34%	49.19	49.90	-0.67		50.44	49.13		56.46	36.33		24.83	14.954b			2.008	
marketintellisearch	intu	-1.26 %	$49.23	$49.86	-0.63	2103.40k	$50.44	$49.05	$49.86			304.00m	24.32	15.16b	0.0 %		2.05	
marketwatch	intu	-1.34%	$49.19	open: 49.86	-0.67	17,192	$50.44	$49.05	$49.86	$56.46	$36.33		23.94	$15.71b			2.05	
minyanville	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
msn-money	intu	-1.34%	49.19	49.86	-0.67	2.12 mil	50.44	49.05	49.86	56.46	36.33	304.00 mil	23.76	15.28 bil			2.05	
nasdaq-com	intu	1.34%	$ 49.19	$ 49.86	0.67	2,117,587	$ 50.44	$ 49.05	$ 49.86	$ 56.46	$ 36.33	302,581,000	23.88	$ 14,883,959,390			$ 2.06	
optimum	intu	-1.34%	49.19 ( 3:59 pm edt)	49.86	-0.67	2,039,732	50.44	49.05	49.86	56.46	36.33	304.00m	23.8	15.0b			2.07	
paidcontent	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
pc-quote	intu	-1.34%	49.19	49.86	-0.67	2,134,013	50.44	49.05	49.86	56.46	36.33	308,140,679	24.08696	15,157,440,000				
personal-wealth-biz	intu	-1.34%	49.19	49.90	-0.67	2,133,293	50.44	49.05	49.86	56.46	36.33		24.83			0.00	2.008	
predictwallstreet	intu	-1.34%	49.19		-0.67	2,120,787												
raymond-james	intu	-1.34	49.19	49.86	-0.67	2,120,787	50.44	49.05	49.19	56.46	36.33		23.65				2.08	
renewable-energy-world	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
screamingmedia	intu	-1.34%	$	open: 49.86	-0.67	17,359	$50.44	$49.05	$49.86	$56.46	$36.33		23.94	$15.71b			2.05	
scroli	intu	-1.34%	intu 49.19	49.86	-0.67	1,837,547	50.44	49.05	49.86	56.46	36.33		23.96				2.05	
simple-stock-quotes	intu	-1.34%	last trade: 49.19		change: -0.670								p/e ratio: 24.83					
smartmoney	intu	(-1.34%)	49.19	$49.86	-0.67	2,120,787	$50.44	$49.05	$49.86	$56.46	$36.33			15,157,500	0.00%	$0.00		
stocknod	intu	-1.344%	49.19 usd	49.86	-0.6700	2,110,938	50.44	49.05	49.86	56.46	36.09	304,000,417						
stockpickr	intu	-1.34%	$49.19 -0.67 | -1.34%	49.86	-0.67	2.12m	50.44	49.05	49.86	56.46	36.33							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-1.30%	49.21		-0.65													
streetinsider-com	intu	1.34%	49.19	$49.86	-0.67	2,110,771	$50.44	$49.05	$49.86	$56.46	$36.33		23.76				$2.07	
thecramerreport	intu		50.26	50.79	-0.63	2075346	50.89	50.22										
thestree	intu	-1.34%	$49.19	49.86	-0.67	2120787	50.44	49.05	49.86	-56.46	36.33	3.04000417e8		1.5279060958e10				
tickerspy	intu	-1.34%	$49.19	49.86	-0.67	2,120,020	50.44	49.05	49.86	56.46	36.33		24.1	15.1b	0.00%	$0.00		
tmx-quotemedia	intu	-1.34%	49.190	49.860	-0.670	2,134,013	50.440	49.050	49.860	56.460	36.330	304,000,417	24.10	14,953,780,512			2.07	
updown	intu	-1.34%	$49.19	$49.86	-$0.67	2,118,149	$50.44	$49.05	$49.86	$56.46	$36.33		24.10	$15.15b				
wallstreetsurvivor	intu	-1.34%	49.19	49.86	-0.67	2,110,938	50.44	49.05		56.46	38.05		24.10	$15b			1.77	
yahoo-finance	intu	1.34%	49.19	49.90	0.67	2,120,067	50.44	49.05	49.86	56.46	36.33		24.50	14.95b			2.01	
ycharts-com	intu	-1.30%	49.21		-0.65					56.46	36.33		23.89	14.89b	0.00%		2.06	
zacks	intu	(-1.34%)	49.19		-0.67	vol.  2,120,787	50.44	49.05		56.46	36.33		22.77	15.16 b	0.00	0.00	2.19	
advfn	tasr	-2.07	4.26	4.34	-0.09	170161	4.39	4.25										
barchart	tasr	-2.07%	4.26	4.34	-0.09	181,721	4.39	4.25	4.35	5.10	3.52		0.00	$266.80 m			-0.06	
barrons	tasr	2.07%	4.26	4.34	-0.09	164,987	4.39	4.25				62.52 million		$272.81 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-2.069%	4.260	4.340	-0.090	170,161	4.390	4.250		5.10	3.52	60.624mil		258.260mil			-0.050	
boston-com	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
bostonmerchant	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
business-insider	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
chron	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
cio-com	tasr	-2.07%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346		258m				
cnn-money	tasr	-2.07%today&rsquo;s change	4.26data as of 3:59pm et	4.34	-0.09	145,627	4.39	4.25	4.35				nm	$258.3m				
easystockalterts	tasr	-2.07%	4.26	4.34	-0.09	169861	4.39	4.25	4.35	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-2.07%	4.2600	4.3400	-0.0900	170,161	4.3900	4.2500	4.3500	5.1000	3.5200	60,624,000	nm	$263.71m				
finance-abc7-com	tasr	-2.069%	4.260 usd	4.340	-0.0900	172,960	4.390	4.250	4.350	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-2.069%	4.260 usd	4.340	-0.0900	172,960	4.390	4.250	4.350	5.100	3.520	60,624,346						
financial-content	tasr	-2.069%	4.260 usd	4.340	-0.0900	172,960	4.390	4.250	4.350	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-2.1%	$4.26	4.34	-0.09	172,960	4.39	4.25	4.35	5.10	3.52	61 mil		258 mil	0.0	0.00	-0.06	
finviz	tasr	-2.07%	4.26			172,960			4.35	-16.47%	21.02%	60.62m		258.24m			-0.06	
fool	tasr	-2.07%	$4.26	$4.34	-0.09	172,960	$4.39	$4.25	$4.35	$5.10	$3.52		0.00	$258.26m				
foxbusiness	tasr		$4.26		-0.09	172,960			$4.35									
google-finance	tasr	(-2.07%)	4.26	4.34	-0.09	170,161.00	4.39	4.25		5.10	3.52	60.62m		258.26m			-0.06	
howthemarketworks	tasr	-2.069%	4.26	4.34	-0.09	169,861	4.39	4.25	4.35									
hpcwire	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
insidestocks	tasr	-2.07%	4.26	4.34	-0.09	159487	4.39	4.25										
investopedia	tasr	-2.07 %	$4.26	4.34	-0.09				4.35									
investorguide	tasr	-2.07%	4.26	4.32	-0.09		4.39	4.26		5.10	3.52			258.3m			-0.06	
marketintellisearch	tasr	-2.07 %	$4.26	$4.32	-0.09	186.90k	$4.39	$4.25	$4.35			60.62m	0.00	0.26b	0.0 %		-0.06	
marketwatch	tasr	-2.07%	$4.26	open: 4.34	-0.09	7,973	$4.39	$4.25	$4.35	$5.10	$3.52			$272.81m				
minyanville	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
msn-money	tasr	-2.07%	4.26	4.34	-0.09	170,161	4.39	4.25	4.35	5.10	3.52	60.62 mil	-71.00	265.53 mil			-0.06	
nasdaq-com	tasr	2.07%	$ 4.26	$ 4.34	0.09	170,061	$ 4.39	$ 4.25	$ 4.35	$ 5.10	$ 3.52	60,624,000		$ 258,258,240			$ -0.06	
optimum	tasr	-2.07%	4.26 ( 4:00 pm edt)	4.34	-0.09	168,887	4.39	4.25	4.35	5.10	3.52	60.62m		258.3m			-0.06	
paidcontent	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
pc-quote	tasr	-2.07%	4.26	4.34	-0.09	172,960	4.39	4.25	4.35	5.10	3.52	61,904,789	-72.5	263,714,000				
personal-wealth-biz	tasr	-2.07%	4.26	4.32	-0.09	172,960	4.39	4.25	4.35	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-2.07%	4.26		-0.09	170,161												
raymond-james	tasr	-2.07	4.26	4.34	-0.09	170,161	4.39	4.25	4.26	5.10	3.52						-0.06	
renewable-energy-world	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
screamingmedia	tasr	-2.07%	$	open: 4.34	-0.09	7,973	$4.39	$4.25	$4.35	$5.10	$3.52			$272.81m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-2.07%	last trade: 4.26		change: -0.090													
smartmoney	tasr	(-2.07%)	4.26	$4.34	-0.09	170,161	$4.39	$4.25	$4.35	$5.10	$3.52			263,700	0.00%	$0.00		
stocknod	tasr	-2.069%	4.260 usd	4.340	-0.0900	169,861	4.390	4.250	4.350	5.100	3.520	60,624,346						
stockpickr	tasr	-2.07%	$4.26 -0.09 | -2.07%	4.34	-0.09	170.16k	4.39	4.25	4.35	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-2.07%	4.26		-0.09													
streetinsider-com	tasr	2.07%	4.26	$4.34	-0.09	169,861	$4.39	$4.25	$4.35	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.38	4.44	-0.05	174271	4.42	4.35										
thestree	tasr	-2.07%	$4.26	4.34	-0.09	169187	4.39	4.25	4.35	-5.1	3.52	6.0624346e7		2.65534635e8				
tickerspy	tasr	-2.07%	$4.26	4.34	-0.09	169,187	4.39	4.25	4.35	5.10	3.52		-72.5	266.9m	0.00%	$0.00		
tmx-quotemedia	tasr	-2.07%	4.260	4.340	-0.090	172,960	4.390	4.250	4.350	5.100	3.520	60,624,346		258,259,714			-0.06	
updown	tasr	-2.07%	$4.26	$4.34	-$0.09	164,987	$4.39	$4.25	$4.35	$5.10	$3.52			$264m				
wallstreetsurvivor	tasr	-2.07%	4.26	4.34	-0.09	169,861	4.39	4.25		5.10	3.52			$264m			-0.07	
yahoo-finance	tasr	2.07%	4.26	4.32	0.09	170,161	4.39	4.25	4.35	5.10	3.52			258.26m			-0.06	
ycharts-com	tasr	-2.07%	4.26		-0.09					5.10	3.52			266.80m	0.00%		-0.06	
zacks	tasr	(-2.07%)	4.26		-0.09	vol.  170,161	4.39	4.25		5.10	3.52			263.71 m	0.00	0.00	-.06	
advfn	jll	-3.71	89.62	93.08	-3.45	335458	93.9455	89.4396										
barchart	jll	-3.71%	89.62	93.08	-3.45	335,458	93.95	89.44	93.07	107.68	63.25		25.27	$3.84 b	0.32%	$0.30	+3.50	
barrons	jll	3.71%	89.62	93.08	-3.45	333,881	93.946	89.44				44.08 million		$4.18 billion	0.33%	$0.15		
bloomberg	jll	-3.707%	89.620	93.080	-3.450	335,458	93.946	89.440		107.84	63.42	42.927mil	24.420	3,847.147mil	0.279	0.150 regular cash	3.670	
boston-com	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
bostonmerchant	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
business-insider	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
chron	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
cio-com	jll	-3.71%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323	25.61	4b	0.3	0.3		
cnn-money	jll	-3.71%	89.62	93.08	-3.45	335,458	93.95	89.44	93.07				25.6	$3.8b	0.33%			
easystockalterts	jll	-3.71%	89.62	93.08	-3.45	335458	93.95	89.44	93.07	107.84	63.42		25.61				3.50	
eresearch-fidelity-com	jll	-3.71%	89.6200	93.0800	-3.4500	335,458	93.9455	89.4396	93.0700	107.8400	63.4200	42,927,000	26.59	$4.00b	0.32%	$0.150000		
finance-abc7-com	jll	0.00%	89.62 usd		+0.00	0	89.62	89.62	89.62	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	0.00%	89.62 usd		+0.00	0	89.62	89.62	89.62	107.84	63.42	42,927,323						
financial-content	jll	0.00%	89.62 usd		+0.00	0	89.62	89.62	89.62	107.84	63.42	42,927,323						
finapps-forbes-com	jll	0.0%	$89.62	0.00	0.00		0.00	0.00	89.62	107.84	63.42	43 mil	25.6	4 bil	0.3	0.30	3.50	
finviz	jll	0.00%	89.62			0			89.62	-16.76%	41.70%	42.93m	25.61	3.85b		0.30	3.50	
fool	jll	0%	$89.62	$0.00	0.00	0	$93.95	$89.44	$89.62	$107.84	$63.42		26.40	$3.85b	0.30%	0.30		
foxbusiness	jll		$89.62		-3.45	335,724			$93.07									
google-finance	jll	(-3.71%)	89.62	93.08	-3.45	335,458.00	93.95	89.44		107.84	63.42	42.93m	25.60	3.85b	0.33	0.15	3.50	
howthemarketworks	jll	-3.707%	89.62	93.08	-3.45	319,169	93.9455	89.4396	93.07									
hpcwire	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
insidestocks	jll	-3.71%	89.62	93.08	-3.45	333881	93.95	89.44					price earnings ratio: 24.83					
investopedia	jll	-3.71 %	$89.62	93.08	-3.45				93.07									
investorguide	jll	-3.71%	89.62	93.08	-3.45		93.91	89.78		107.84	61.83		26.65	3.847b			3.492	
marketintellisearch	jll	-3.71 %	$89.62	$93.08	-3.45	328.70k	$93.95	$89.44	$93.07			42.93m	26.59	4.00b	0.32 %		3.50	
marketwatch	jll	-3.71%	$89.62	open: 93.08	-3.45	2,736	$93.95	$89.44	$93.07	$107.84	$63.42		25.65	$4.18b	0.33%	0.15	3.49	
minyanville	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
msn-money	jll	-3.71%	89.62	93.08	-3.45	335,458	93.95	89.44	93.07	107.84	63.42	42.93 mil	25.61	3.97 bil	0.32%	0.30	3.50	
nasdaq-com	jll	3.71%	$ 89.62		3.45	335,458	$ 93.9455	$ 89.4396	$ 93.07	$ 107.84	$ 63.42	42,927,000	25.61	$ 3,847,117,740	0.32 %	$0.300000	$ 3.50	
optimum	jll	-3.71%	89.62 ( 4:15 pm edt)	93.08	-3.45	335,458	93.95	89.44	93.07	107.84	63.42	42.93m	25.6	3.8b	0.33	0.30	3.50	
paidcontent	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
pc-quote	jll	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	jll	-3.71%	89.62	93.08	-3.45	335,724	93.9455	89.4396	93.07	107.84	61.83		26.65		0.27	0.25	3.492	
predictwallstreet	jll	-3.71%	89.62		-3.45	335,458												
raymond-james	jll	-3.71	89.62	93.08	-3.45	335,458	93.95	89.44	89.62	107.84	63.42		24.62				3.64	
renewable-energy-world	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
screamingmedia	jll	-3.71%	$	open: 93.08	-3.45	2,736	$93.95	$89.44	$93.07	$107.84	$63.42		25.65	$4.18b	0.33%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-3.71%	last trade: 89.62		change: -3.450								p/e ratio: 26.65					
smartmoney	jll	(-3.71%)	89.62	$93.08	-3.45	335,458	$93.95	$89.44	$93.07	$107.84	$63.42			3,995,200	0.32%	$0.15		
stocknod	jll	-3.707%	89.62 usd	93.08	-3.450	335,458	93.95	89.44	93.07	107.84	63.42	42,927,323						
stockpickr	jll	-3.71%	$89.62 -3.45 | -3.71%	93.08	-3.45	335.46k	93.95	89.44	93.07	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	-3.71%	89.62		-3.45													
streetinsider-com	jll	3.71%	89.62	$93.08	-3.45	335,458	$93.95	$89.44	$93.07	$107.84	$63.42		25.61				$3.50	
thecramerreport	jll		92.50	91.91	-0.01	149599	93.73	91.84										
thestree	jll	-3.71%	$89.62	93.08	-3.45	335458	93.95	89.44	93.07	-107.84	63.42	4.2927323e7		3.970777378e9				
tickerspy	jll	-3.71%	$89.62	93.08	-3.45	335,458	93.95	89.44	93.07	107.84	63.42		26.6	3.9b	0.32%	$0.15		
tmx-quotemedia	jll	-3.71%	89.620	93.080	-3.450	335,724	93.946	89.440	93.070	107.840	63.420	42,927,323	26.60	3,847,146,687	0.335	0.150 usd	3.50	
updown	jll	-3.71%	$89.62	$93.08	-$3.45	332,722	$93.95	$89.44	$93.07	$107.84	$63.42		25.57	$3.99b				
wallstreetsurvivor	jll	-3.71%	89.62	93.08	-3.45	319,169	93.95	89.44		107.84	73.52		26.60	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	3.71%	89.62	93.08	3.45	335,458	93.95	89.44	93.07	107.84	63.42		25.66	3.85b	0.30%	0.30	3.49	
ycharts-com	jll	-3.71%	89.62		-3.45					107.84	63.42		25.61	3.84b	0.31%		3.50	
zacks	jll	(-3.71%)	89.62		-3.45	vol.  335,458	93.95	89.44		107.84	63.42		25.43	4.00 b	0.32	0.30	3.66	
advfn	hma	-1.53	10.33	10.53	-0.16	2386454	10.63	10.215										
barchart	hma	-1.53%	10.33	10.53	-0.16	2,386,454	10.63	10.22	10.49	11.74	6.13		15.35	$2.60 b			+0.63	
barrons	hma	1.53%	10.33	10.53	-0.16	2.385m	10.63	10.215				251.11 million		$2.77 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-1.525%	10.330	10.530	-0.160	2,386,454	10.630	10.215		11.74	6.13	253.172mil	14.151	2,615.270mil		10.000 special cash	0.730	
boston-com	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
bostonmerchant	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
business-insider	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
chron	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
cio-com	hma	-1.53%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320	15.19	3b				
cnn-money	hma	-1.53%today&rsquo;s change	10.33data as of 4:03pm et	10.53	-0.16	2,385,238	10.63	10.22	10.49				15.2	$2.6b				
easystockalterts	hma	-1.52%	10.33	10.53	-0.16	2386454	10.63	10.22	10.49	11.74	6.13		15.19				0.68	
eresearch-fidelity-com	hma	-1.53%	10.3300	10.5300	-0.1600	2,386,454	10.6300	10.2150	10.4900	11.7400	6.1300	253,172,000	15.43	$2.66b				
finance-abc7-com	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
financial-content	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
finapps-forbes-com	hma	0.0%	$10.33	0.00	0.00		0.00	0.00	10.33	11.74	6.13	253 mil	16.4	3 bil	0.0	0.00	0.63	
finviz	hma	-1.53%	10.33			2,386,454			10.49	-12.01%	68.52%	253.17m	14.97	2.62b			0.69	
fool	hma	-1.53%	$10.33	$10.53	-0.16	2,386,454	$10.63	$10.22	$10.49	$11.74	$6.13		16.60	$2.62b				
foxbusiness	hma		$10.33		-0.16	2,386,454			$10.49									
google-finance	hma	(-1.53%)	10.33	10.53	-0.16	2.39m	10.63	10.22		11.74	6.13	253.17m	15.06	2.62b			0.69	
howthemarketworks	hma	-1.525%	10.33	10.53	-0.16	2,385,238	10.63	10.215	10.49									
hpcwire	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
insidestocks	hma	-1.53%	10.33	10.53	-0.16	2385238	10.63	10.22					price earnings ratio: 15.19					
investopedia	hma	-1.53 %	$10.33	10.53	-0.16				10.49									
investorguide	hma	-1.53%	10.33	10.53	-0.16		10.63	10.215		11.74	6.13		16.78	2.615b			0.625	
marketintellisearch	hma	-1.53 %	$10.33	$10.53	-0.16	2007.90k	$10.63	$10.21	$10.49			253.17m	15.20	2.66b	0.0 %		0.69	
marketwatch	hma	-1.53%	$10.33	open: 10.53	-0.16	716	$10.63	$10.22	$10.49	$11.74	$6.13		39.35	$2.77b			0.26	
minyanville	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
msn-money	hma	-1.53%	10.33	10.53	-0.16	2.39 mil	10.63	10.22	10.49	11.74	6.13	253.17 mil	15.19	2.64 bil			0.63	
nasdaq-com	hma	1.53%	$ 10.33		0.16	2,385,038	$ 10.63	$ 10.215	$ 10.49	$ 11.74	$ 6.13	253,172,000	16.4	$ 2,615,266,760	2.29 %	$0.240000	$ 0.63	
optimum	hma	-1.53%	10.33 ( 4:15 pm edt)	10.53	-0.16	2,385,238	10.63	10.21	10.49	11.74	6.13	253.17m	15.2	2.6b			0.68	
paidcontent	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
pc-quote	hma	-1.53%	10.33	10.53	-0.16	2,386,454	10.63	10.215	10.49	11.74	6.13	257,093,359	15.42647	2,655,774,000		10.0		
personal-wealth-biz	hma	-1.53%	10.33	10.53	-0.16	2,386,454	10.63	10.215	10.49	11.74	6.13		16.78			0.00	0.625	
predictwallstreet	hma	-1.53%	10.33		-0.16	2,386,454												
raymond-james	hma	-1.53	10.33	10.53	-0.16	2,386,454	10.63	10.22	10.33	11.74	6.13		14.97				0.69	
renewable-energy-world	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
screamingmedia	hma	-1.53%	$	open: 10.53	-0.16	716	$10.63	$10.22	$10.49	$11.74	$6.13		39.35	$2.77b			0.26	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-1.53%	last trade: 10.33		change: -0.160								p/e ratio: 16.78					
smartmoney	hma	(-1.53%)	10.33	$10.53	-0.16	2,386,454	$10.63	$10.22	$10.49	$11.74	$6.13			2,655,800	0.00%	$10.00		
stocknod	hma	-1.525%	10.33 usd	10.53	-0.1600	2,386,454	10.63	10.21	10.49	11.74	6.130	253,172,320						
stockpickr	hma	-1.53%	$10.33 -0.16 | -1.53%	10.53	-0.16	2.39m	10.63	10.22	10.49	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	-1.67%	10.31		-0.17													
streetinsider-com	hma	1.53%	10.33	$10.53	-0.16	2,385,238	$10.63	$10.22	$10.49	$11.74	$6.13		15.19				$0.68	
thecramerreport	hma		10.44	10.48	-0.08	2824572	10.66	10.42										
thestree	hma	-1.53%	$10.33	10.53	-0.16	2385238	10.63	10.22	10.49	-11.74	6.13	2.5317232e8		2.643119021e9				
tickerspy	hma	-1.53%	$10.33	10.53	-0.16	2,385,238	10.63	10.21	10.49	11.74	6.13		15.4	2.6b	0.00%	$10.00		
tmx-quotemedia	hma	-1.53%	10.330	10.530	-0.160	2,386,454	10.630	10.215	10.490	11.740	6.130	253,172,320	16.70	2,615,270,066			0.63	
updown	hma	-1.53%	$10.33	$10.53	-$0.16	2,385,238	$10.63	$10.22	$10.49	$11.74	$6.13		16.46	$2.65b				
wallstreetsurvivor	hma	-1.53%	10.33	10.53	-0.16	2,385,238	10.63	10.22										
yahoo-finance	hma	1.53%	10.33	10.53	0.16	2,386,454	10.63	10.22	10.49	11.74	6.13		16.53	2.62b			0.63	
ycharts-com	hma	-1.67%	10.31		-0.17					11.74	6.13		16.37	2.60b	0.00%		0.63	
zacks	hma	(-1.53%)	10.33		-0.16	vol.  2,386,454	10.63	10.22		11.74	6.13		15.43	2.66 b	0.00	0.00	.68	
advfn	mgpi	-3.37	8.03	8.39	-0.28	26474	8.6	8.02										
barchart	mgpi	-3.37%	8.03	8.39	-0.28	30,383	8.60	8.02	8.31	11.92	6.46		11.80	$143.17 m			+0.64	
barrons	mgpi	3.37%	8.03	8.39	-0.28	26,474	8.60	8.02				17.08 million		$153.20 million		$0.05		
bloomberg	mgpi	-3.369%	8.030	8.390	-0.280	26,474	8.600	8.020		11.92	6.50	17.814mil	24.333	143.048mil	0.622	0.050 regular cash	0.330	
boston-com	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
business-insider	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
chron	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
cio-com	mgpi	-3.37%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158	12.55	143m	1.2	0.1		
cnn-money	mgpi	-3.37%	8.03	8.39	-0.28	26,474	8.60	8.02	8.31				12.5	$143.0m	0.62%			
easystockalterts	mgpi	-3.34%	8.03	8.39	-0.28	26474	8.60	8.02	8.31	11.92	6.50		12.55				0.64	
eresearch-fidelity-com	mgpi	-3.37%	8.0300	8.3900	-0.2800	26,474	8.6000	8.0200	8.3100	11.9200	6.5000	17,814,000	12.98	$148.03m	0.60%	$0.050000		
finance-abc7-com	mgpi	0.00%	8.030 usd		+0.00	0	8.030	8.030	8.030	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	0.00%	8.030 usd		+0.00	0	8.030	8.030	8.030	11.92	6.500	17,814,158						
financial-content	mgpi	0.00%	8.030 usd		+0.00	0	8.030	8.030	8.030	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	0.0%	$8.03	0.00	0.00		0.00	0.00	8.03	11.92	6.50	18 mil		143 mil	0.6	0.05		
finviz	mgpi	0.00%	8.03			0			8.03	-32.63%	24.49%	17.81m	12.55	143.01m		0.05	0.64	
fool	mgpi	0%	$8.03	$0.00	0.00	0	$8.60	$8.02	$8.03	$11.92	$6.50		13.00	$143.05m	8.90%	0.10		
foxbusiness	mgpi		$8.03		-0.28	26,474			$8.31									
google-finance	mgpi	(-3.37%)	8.03	8.39	-0.28	26,474.00	8.60	8.02		11.92	6.50	17.81m	12.52	143.05m	null	null	0.64	
howthemarketworks	mgpi	-3.369%	8.03	8.39	-0.28	24,044	8.6	8.02	8.31									
hpcwire	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
insidestocks	mgpi	-3.37%	8.03	8.39	-0.28	26474	8.60	8.02										
investopedia	mgpi	-3.37 %	$8.03	8.39	-0.28				8.31									
investorguide	mgpi	-3.13%	8.05	8.52	-0.26		8.60	8.16		11.92	5.96		13.25	143.4m			0.627	
marketintellisearch	mgpi	-3.37 %	$8.03	$8.52	-0.28	23.60k	$8.60	$8.02	$8.31			17.81m	12.98	0.15b	0.6 %		0.64	
marketwatch	mgpi	-3.37%	$8.03	open: 8.39	-0.28	2,623	$8.60	$8.02	$8.31	$11.92	$6.50		11.98	$153.20m		0.05	0.67	
minyanville	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
msn-money	mgpi	-3.37%	8.03	8.39	-0.28	26,474	8.60	8.02	8.31	11.92	6.50	17.81 mil	12.75	149.28 mil	1.19%	0.10	0.64	
nasdaq-com	mgpi	3.37%	$ 8.03	$ 8.39	0.28	26,474	$ 8.60	$ 8.02	$ 8.31	$ 11.92	$ 6.50	17,814,000	12.55	$ 143,046,420	0.6 %	$0.050000	$ 0.64	
optimum	mgpi	-3.37%	8.03 ( 4:30 pm edt)	8.39	-0.28	26,474	8.60	8.02	8.31	11.92	6.50	17.81m	12.5	143.0m	1.25	0.10	0.64	
paidcontent	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
pc-quote	mgpi	-3.37%	8.03	8.39	-0.28	26,474	8.6	8.02	8.31	11.92	6.50	18,435,156	13.19048	148,034,000		0.05		
personal-wealth-biz	mgpi	-3.37%	8.03	8.52	-0.28	26,474	8.60	8.02	8.31	11.92	5.96		13.25		0.60	0.05	0.627	
predictwallstreet	mgpi	-3.37%	8.03		-0.28	26,474												
raymond-james	mgpi	-3.37	8.03	8.39	-0.28	26,474	8.60	8.02	8.03	11.92	6.50		12.35				0.65	
renewable-energy-world	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
screamingmedia	mgpi	-3.37%	$	open: 8.39	-0.28	2,623	$8.60	$8.02	$8.31	$11.92	$6.50		11.98	$153.20m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-3.37%	last trade: 8.03		change: -0.280								p/e ratio: 13.25					
smartmoney	mgpi	(-3.37%)	8.03	$8.39	-0.28	26,474	$8.60	$8.02	$8.31	$11.92	$6.50			148,000	1.20%	$0.05		
stocknod	mgpi	-3.369%	8.030 usd	8.390	-0.2800	26,474	8.600	8.020	8.310	11.92	6.500	17,814,158						
stockpickr	mgpi	-3.37%	$8.03 -0.28 | -3.37%	8.39	-0.28	26.47k	8.60	8.02	8.31	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-1.56%	8.18		-0.13													
streetinsider-com	mgpi	3.37%	8.03	$8.39	-0.28	26,474	$8.60	$8.02	$8.31	$11.92	$6.50		12.55				$0.64	
thecramerreport	mgpi		8.38	8.50	-0.12	19439	8.58	8.38										
thestree	mgpi	-3.37%	$8.03	8.39	-0.28	26474	8.6	8.02	8.31	-11.92	6.5	1.7814158e7		1.49282644e8				
tickerspy	mgpi	-3.37%	$8.03	8.39	-0.28	26,474	8.60	8.02	8.31	11.92	6.50		13.2	148.0m	0.00%	$0.05		
tmx-quotemedia	mgpi	-3.37%	8.030	8.390	-0.280	26,474	8.600	8.020	8.310	11.920	6.500	17,814,158	13.00	143,047,689	1.245	0.050 usd	0.64	
updown	mgpi	-3.37%	$8.03	$8.39	-$0.28	23,651	$8.60	$8.02	$8.31	$11.92	$6.50		12.14	$148m				
wallstreetsurvivor	mgpi	-3.37%	8.03	8.39	-0.28	24,044	8.60	8.02		11.92	6.50		13.00	$148m	1.20%		0.51	
yahoo-finance	mgpi	3.37%	8.03	8.52	0.28	26,474	8.60	8.02	8.31	11.92	6.50		12.81	143.05m	1.20%	0.10	0.63	
ycharts-com	mgpi	-1.56%	8.18		-0.13					11.92	6.50		12.98	145.85m	1.22%		0.63	
zacks	mgpi	(-3.37%)	8.03		-0.28	vol.  26,474	8.60	8.02		11.92	6.50		11.7	148.03 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
business-insider	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
chron	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
cio-com	ckr	+8.57%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	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%	0.1900 cad		+0.00	0	0.1900	0.1900	0.1900	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	0.00%	0.1900 cad		+0.00	0	0.1900	0.1900	0.1900	0.3000	0.0650	22,233,000						
financial-content	ckr	0.00%	0.1900 cad		+0.00	0	0.1900	0.1900	0.1900	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(8.57%)	0.190	0.19	+0.015	150,000.00	0.19	0.19		0.30	0.05	21.46m		4.08m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	-2.13 %	$26.23	$26.80	-0.57	128.30k	$26.90	$26.18	$26.80						%			
marketwatch	ckr	+8.57%	$0.19	open: 0.19	+0.02	150,000	$0.19	$0.19	$0.18	$0.30	$0.05			$3.38m				
minyanville	ckr	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	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	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	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	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	0.1750	0.3000	0.0650	22,233,000						
screamingmedia	ckr	+8.57%	$	open: 0.19	+0.02	150,000	$0.19	$0.19	$0.18	$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	+8.571%	0.1900 cad	0.1850	+0.0150	150,000	0.1900	0.1850	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	(11.11%)	0.19		0.02		0.19	0.19		0.30	0.07							
advfn	ckp	-3.98	16.9	17.6	-0.7	250226	17.6	16.86										
barchart	ckp	-3.98%	16.90	17.60	-0.70	250,226	17.60	16.86	17.60	23.00	15.89		24.96	$673.97 m			+0.35	
barrons	ckp	3.98%	16.90	17.60	-0.70	247,816	17.60	16.86				40.44 million		$713.57 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-3.977%	16.900	17.600	-0.700	250,226	17.600	16.860		23.00	15.89	40.088mil	24.493	677.487mil		0.005 rights redemption	0.690	
boston-com	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
bostonmerchant	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
business-insider	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
chron	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
cio-com	ckp	-3.98%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972	48.29	677m				
cnn-money	ckp	-3.98%today&rsquo;s change	16.90data as of 4:03pm et	17.60	-0.70	247,716	17.60	16.86	17.60				48.3	$677.5m				
easystockalterts	ckp	-3.98%	16.90	17.60	-0.70	250226	17.60	16.86	17.60	23.00	15.89		48.29				0.35	
eresearch-fidelity-com	ckp	-3.98%	16.9000	17.6000	-0.7000	250,226	17.6000	16.8600	17.6000	23.0000	15.8900	40,088,000	50.29	$705.55m				
finance-abc7-com	ckp	0.00%	16.90 usd		+0.00	0	16.90	16.90	16.90	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	0.00%	16.90 usd		+0.00	0	16.90	16.90	16.90	23.00	15.89	40,087,972						
financial-content	ckp	0.00%	16.90 usd		+0.00	0	16.90	16.90	16.90	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	0.0%	$16.90	0.00	0.00		0.00	0.00	16.90	23.00	15.89	40 mil	48.3	677 mil	0.0	0.00	0.35	
finviz	ckp	0.00%	16.90			0			16.90	-26.52%	6.36%	40.09m	46.94	677.52m			0.36	
fool	ckp	0%	$16.90	$0.00	0.00	250,226	$17.60	$16.86	$16.90	$23.00	$15.89		49.90	$677.49m				
foxbusiness	ckp		$16.90		-0.70	250,226			$17.60									
google-finance	ckp	(-3.98%)	16.90	17.60	-0.70	250,226.00	17.60	16.86		23.00	15.89	40.09m	47.28	677.49m			0.36	
howthemarketworks	ckp	-3.977%	16.9	17.6	-0.7	247,816	17.6	16.86	17.6									
hpcwire	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
insidestocks	ckp	-3.98%	16.90	17.60	-0.70	247816	17.60	16.86					price earnings ratio: 23.80					
investopedia	ckp	-3.98 %	$16.90	17.60	-0.70				17.60									
investorguide	ckp	-3.98%	16.90	17.60	-0.70		17.60	16.86		23.00	16.07		48.75	677.5m			0.361	
marketintellisearch	ckp	-3.98 %	$16.90	$17.60	-0.70	246.90k	$17.60	$16.86	$17.60			40.09m	48.89	0.71b	0.0 %		0.36	
marketwatch	ckp	-3.98%	$16.90	open: 17.60	-0.70	2,510	$17.60	$16.86	$17.60	$23.00	$15.89		46.83	$713.57m			0.36	
minyanville	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
msn-money	ckp	-3.98%	16.90	17.60	-0.70	250,226	17.60	16.86	17.60	23.00	15.89	40.09 mil	45.68	700.34 mil			0.36	
nasdaq-com	ckp	3.98%	$ 16.90		0.70	248,426	$ 17.60	$ 16.86	$ 17.60	$ 23	$ 15.89	40,088,000	48.29	$ 677,487,200			$ 0.35	
optimum	ckp	-3.98%	16.90 ( 4:15 pm edt)	17.60	-0.70	250,226	17.60	16.86	17.60	23.00	15.89	40.09m	48.3	677.5m			0.35	
paidcontent	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
pc-quote	ckp	-3.98%	16.9	17.6	-0.70	250,226	17.6	16.86	17.6	23.00	15.89	41,748,450	47.56757	705,549,000				
personal-wealth-biz	ckp	-3.98%	16.90	17.60	-0.70	250,226	17.60	16.86	17.60	23.00	16.07		48.75			0.00	0.361	
predictwallstreet	ckp	-3.98%	16.90		-0.70	250,226												
raymond-james	ckp	-3.98	16.90	17.60	-0.70	250,226	17.60	16.86	16.90	23.00	15.89		45.68				0.37	
renewable-energy-world	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
screamingmedia	ckp	-3.98%	$	open: 17.60	-0.70	2,510	$17.60	$16.86	$17.60	$23.00	$15.89		46.83	$713.57m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-3.98%	last trade: 16.90		change: -0.700								p/e ratio: 48.75					
smartmoney	ckp	(-3.98%)	16.90	$17.60	-0.70	250,226	$17.60	$16.86	$17.60	$23.00	$15.89			705,500	0.00%	$0.00		
stocknod	ckp	-3.977%	16.90 usd	17.60	-0.7000	250,226	17.60	16.86	17.60	23.00	15.89	40,087,972						
stockpickr	ckp	-3.98%	$16.90 -0.70 | -3.98%	17.60	-0.70	250.23k	17.60	16.86	17.60	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	-3.98%	16.90		-0.70													
streetinsider-com	ckp	3.98%	16.90	$17.60	-0.7	250,226	$17.60	$16.86	$17.60	$23.00	$15.89		48.29				$0.35	
thecramerreport	ckp		17.47	17.43	-0.05	194523	17.63	17.3701										
thestree	ckp	-3.98%	$16.9	17.6	-0.7	250226	17.6	16.86	17.6	-23.0	15.89	4.0087972e7		7.00336871e8				
tickerspy	ckp	-3.98%	$16.90	17.60	-0.70	250,226	17.60	16.86	17.60	23.00	15.89		47.6	705.5m	0.00%	$0.00		
tmx-quotemedia	ckp	-3.98%	16.900	17.600	-0.700	250,226	17.600	16.860	17.600	23.000	15.890	40,087,972	50.30	677,486,727			0.35	
updown	ckp	-3.98%	$16.90	$17.60	-$0.70	247,716	$17.60	$16.86	$17.60	$23.00	$15.89		48.52	$706m				
wallstreetsurvivor	ckp	-3.98%	16.90	17.60	-0.70	247,816	17.60	16.86		23.00	15.89		50.30	$706m			0.68	
yahoo-finance	ckp	3.98%	16.90	17.60	0.70	250,226	17.60	16.86	17.60	23.00	15.89		46.81	677.47m			0.36	
ycharts-com	ckp	-3.98%	16.90		-0.70					23.00	16.16		46.94	673.97m	0.00%		0.36	
zacks	ckp	(-3.98%)	16.90		-0.70	vol.  250,226	17.60	16.86		23.00	15.89		25.14	705.55 m	0.00	0.00	.7	
advfn	ivac	-1.90	9.8	10.0	-0.19	73246	10.03	9.77										
barchart	ivac	-1.90%	9.80	10.00	-0.19	78,605	10.03	9.77	9.99	15.39	8.97		11.36	$223.05 m			+0.86	
barrons	ivac	1.90%	9.80	10.00	-0.19	73,246	10.03	9.77				22.98 million		$227.92 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-1.902%	9.800	10.000	-0.190	73,246	10.030	9.770		15.39	8.97	22.838mil	11.395	223.816mil			0.860	
boston-com	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
bostonmerchant	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
business-insider	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
chron	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
cio-com	ivac	-1.90%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418	11.53	224m				
cnn-money	ivac	-1.90%	9.80	10.00	-0.19	73,246	10.03	9.77	9.99				11.5	$223.8m				
easystockalterts	ivac	-1.90%	9.80	10.00	-0.19	73246	10.03	9.77	9.99	15.39	8.97		11.53				0.85	
eresearch-fidelity-com	ivac	-1.90%	9.8000	10.0000	-0.1900	73,246	10.0300	9.7700	9.9900	15.3900	8.9700	22,838,000	11.62	$228.15m				
finance-abc7-com	ivac	+0.6122%	9.860 usd	9.820	+0.0600	21,828	9.860	9.820	9.800	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	+0.6122%	9.860 usd	9.820	+0.0600	21,828	9.860	9.820	9.800	15.39	8.970	22,838,418						
financial-content	ivac	+0.6122%	9.860 usd	9.820	+0.0600	21,828	9.860	9.820	9.800	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	0.6%	$9.86	9.82	0.06	21,828	9.86	9.82	9.80	15.39	8.97	23 mil	11.5	225 mil	0.0	0.00	0.86	
finviz	ivac	0.61%	9.86			21,828			9.80	-35.93%	9.92%	22.84m	11.53	223.83m			0.85	
fool	ivac	+0.61%	$9.86	$9.82	0.06	21,828	$9.86	$9.82	$9.80	$15.39	$8.97		11.80	$225.19m				
foxbusiness	ivac		$9.80		-0.19	73,246			$9.99									
google-finance	ivac	(-1.90%)	9.80	10.00	-0.19	73,246.00	10.03	9.77		15.39	8.97	22.84m	11.50	223.82m			0.85	
howthemarketworks	ivac	-1.902%	9.8	10	-0.19	71,894	10.03	9.77	9.99									
hpcwire	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
insidestocks	ivac	-1.90%	9.80	10.00	-0.19	73200	10.03	9.77					price earnings ratio: 11.40					
investopedia	ivac	-1.90 %	$9.80	10.00	-0.19				9.99									
investorguide	ivac	-1.90%	9.80	9.85	-0.19		10.00	9.79		15.39	8.97		11.67	223.8m			0.856	
marketintellisearch	ivac	-1.9 %	$9.80	$9.85	-0.19	67.60k	$10.03	$9.77	$9.99			22.84m	11.75	0.23b	0.0 %		0.85	
marketwatch	ivac	-1.90%	$9.80	open: 10.00	-0.19	5,319	$10.03	$9.77	$9.99	$15.39	$8.97		11.37	$227.92m			0.86	
minyanville	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
msn-money	ivac	-1.90%	9.80	10.00	-0.19	73,246	10.03	9.77	9.99	15.39	8.97	22.84 mil	11.53	223.13 mil			0.85	
nasdaq-com	ivac	1.9%	$ 9.80	$ 10	0.19	73,246	$ 10.03	$ 9.77	$ 9.99	$ 15.39	$ 8.97	22,838,000	11.4	$ 223,812,400			$ 0.86	
optimum	ivac	-1.90%	9.80 ( 4:30 pm edt)	10.00	-0.19	73,246	10.03	9.77	9.99	15.39	8.97	22.84m	11.5	223.8m			0.85	
paidcontent	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
pc-quote	ivac	-1.90%	9.8	10.0	-0.19	73,246	10.03	9.77	9.99	15.39	8.97	23,280,776	11.75294	228,152,000				
personal-wealth-biz	ivac	-1.90%	9.80	9.85	-0.19	73,246	10.03	9.77	9.99	15.39	8.97		11.67			0.00	0.856	
predictwallstreet	ivac	-1.90%	9.99		-0.19	73,246												
raymond-james	ivac	-1.90	9.80	10.00	-0.19	73,246	10.03	9.77	9.80	15.39	8.97		11.14				0.88	
renewable-energy-world	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
screamingmedia	ivac	-1.90%	$	open: 10.00	-0.19	5,319	$10.03	$9.77	$9.99	$15.39	$8.97		11.37	$227.92m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-1.90%	last trade: 9.80		change: -0.190								p/e ratio: 11.67					
smartmoney	ivac	(-1.90%)	9.80	$10.00	-0.19	73,246	$10.03	$9.77	$9.99	$15.39	$8.97			228,200	0.00%	$0.00		
stocknod	ivac	-1.902%	9.800 usd	10.00	-0.1900	73,246	10.03	9.770	9.990	15.39	8.970	22,838,418						
stockpickr	ivac	-1.90%	$9.80 -0.19 | -1.90%	10.00	-0.19	73.25k	10.03	9.77	9.99	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	-1.80%	9.81		-0.18													
streetinsider-com	ivac	1.9%	9.80	$10.00	-0.19	73,246	$10.03	$9.77	$9.99	$15.39	$8.97		11.53				$0.85	
thecramerreport	ivac		9.77	9.73	-0.11	39584	9.88	9.67										
thestree	ivac	-1.9%	$9.8	10.0	-0.19	73246	10.03	9.77	9.99	-15.39	8.97	2.2838418e7		2.23131344e8				
tickerspy	ivac	-1.90%	$9.80	10.00	-0.19	73,246	10.03	9.77	9.99	15.39	8.97		11.8	228.1m	0.00%	$0.00		
tmx-quotemedia	ivac	-1.90%	9.800	10.000	-0.190	73,246	10.030	9.770	9.990	15.390	8.970	22,838,418	11.80	223,816,496			0.85	
updown	ivac	-1.90%	$9.80	$10.00	-$0.19	67,927	$10.03	$9.77	$9.99	$15.39	$8.97		11.46	$228m				
wallstreetsurvivor	ivac	-1.90%	9.80	10.00	-0.19	71,894	10.03	9.77		15.39	8.97		11.80	$228m			1.22	
yahoo-finance	ivac	1.90%	9.80	9.85	0.19	73,246	10.03	9.77	9.99	15.39	8.97		11.45	223.81m			0.86	
ycharts-com	ivac	-1.80%	9.81		-0.18					15.39	8.97		11.54	223.28m	0.00%		0.85	
zacks	ivac	(-1.90%)	9.80		-0.19	vol.  73,246	10.03	9.77		15.39	8.97		11.62	228.15 m	0.00	0.00	.86	
advfn	oxps	-1.60	15.41	15.72	-0.25	500682	15.76	15.24										
barchart	oxps	-1.60%	15.41	15.72	-0.25	500,682	15.76	15.24	15.66	19.00	11.01		16.98	$885.00 m			+0.94	
barrons	oxps	1.60%	15.41	15.72	-0.25	500,682	15.76	15.24				57.78 million		$910.42 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-1.596%	15.410	15.720	-0.250	500,682	15.760	15.240		19.00	11.01	57.476mil	17.315	885.706mil	29.221	4.500 special cash	0.890	
boston-com	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
bostonmerchant	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
business-insider	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
chron	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
cio-com	oxps	-1.60%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090	16.39	886m				
cnn-money	oxps	-1.60%	15.41	15.72	-0.25	500,682	15.76	15.24	15.66				16.4	$885.7m				
easystockalterts	oxps	-1.59%	15.41	15.72	-0.25	500682	15.76	15.24	15.66	21.07	13.86		16.39				0.94	
eresearch-fidelity-com	oxps	-1.60%	15.4100	15.7200	-0.2500	500,682	15.7600	15.2400	15.6600	21.0700	13.8600	57,476,000	16.66	$900.07m				
finance-abc7-com	oxps	-0.3894%	15.35 usd	15.47	-0.0600	62,365	15.49	15.34	15.41	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-0.3894%	15.35 usd	15.47	-0.0600	62,365	15.49	15.34	15.41	21.07	13.86	57,476,090						
financial-content	oxps	-0.3894%	15.35 usd	15.47	-0.0600	62,365	15.49	15.34	15.41	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-0.4%	$15.35	15.47	-0.06	62,365	15.49	15.34	15.41	21.07	13.86	57 mil	16.3	882 mil	0.0	0.00	0.94	
finviz	oxps	-0.26%	15.37			53,765			15.41	-19.11%	39.67%	57.48m	16.39	885.77m			0.94	
fool	oxps	-0.39%	$15.35	$15.47	-0.06	62,365	$15.49	$15.34	$15.41	$21.07	$13.86		16.60	$882.26m	2.10%	0.32		
foxbusiness	oxps		$15.41		-0.25	500,682			$15.66									
google-finance	oxps	(-1.60%)	15.41	15.72	-0.25	500,682.00	15.76	15.24		21.07	13.86	57.48m	16.42	885.71m	null	null	0.94	
howthemarketworks	oxps	-1.596%	15.41	15.72	-0.25	495,312	15.76	15.24	15.66									
hpcwire	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
insidestocks	oxps	-1.60%	15.41	15.72	-0.25	500600	15.76	15.24					price earnings ratio: 16.39					
investopedia	oxps	-1.60 %	$15.41	15.72	-0.25				15.66									
investorguide	oxps	-1.72%	15.39	15.68	-0.27		15.75	15.27		21.07	13.86		16.66	884.4m			0.94	
marketintellisearch	oxps	-1.6 %	$15.41	$15.68	-0.25	491.00k	$15.76	$15.24	$15.66			57.48m	16.66	0.90b	0.0 %		0.94	
marketwatch	oxps	-1.60%	$15.41	open: 15.72	-0.25	6,053	$15.76	$15.24	$15.66	$21.07	$13.86		16.42	$910.42m			0.94	
minyanville	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
msn-money	oxps	-1.60%	15.41	15.72	-0.25	500,682	15.76	15.24	15.66	21.07	13.86	57.48 mil	16.39	897.78 mil	28.81%	4.50	0.94	
nasdaq-com	oxps	1.6%	$ 15.41	$ 15.72	0.25	500,482	$ 15.76	$ 15.24	$ 15.66	$ 21.07	$ 13.86	57,476,000	16.39	$ 885,705,160	2.04 %	$0.320000	$ 0.94	
optimum	oxps	-1.60%	15.41 ( 4:30 pm edt)	15.72	-0.25	500,682	15.76	15.24	15.66	21.07	13.86	57.48m	16.4	885.7m	2.08	0.32	0.94	
paidcontent	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
pc-quote	oxps	-1.60%	15.41	15.72	-0.25	500,682	15.76	15.24	15.66	21.07	13.86	58,408,449	16.65957	900,074,000		4.5		
personal-wealth-biz	oxps	-1.60%	15.41	15.68	-0.25	500,682	15.76	15.24	15.66	21.07	13.86		16.66		28.74	4.50	0.94	
predictwallstreet	oxps	-1.60%	15.41		-0.25	500,682												
raymond-james	oxps	-1.60	15.41	15.72	-0.25	500,682	15.76	15.24	15.41	19.00	11.01		16.39				0.94	
renewable-energy-world	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
screamingmedia	oxps	-1.60%	$	open: 15.72	-0.25	6,053	$15.76	$15.24	$15.66	$21.07	$13.86		16.42	$910.42m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-1.60%	last trade: 15.41		change: -0.250								p/e ratio: 16.66					
smartmoney	oxps	(-1.60%)	15.41	$15.72	-0.25	500,682	$15.76	$15.24	$15.66	$21.07	$13.86			900,100	0.00%	$4.50		
stocknod	oxps	-1.596%	15.41 usd	15.72	-0.2500	500,682	15.76	15.24	15.66	21.07	13.86	57,476,090						
stockpickr	oxps	-1.60%	$15.41 -0.25 | -1.60%	15.72	-0.25	500.68k	15.76	15.24	15.66	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	-1.66%	15.40		-0.26													
streetinsider-com	oxps	1.6%	15.41	$15.72	-0.25	500,682	$15.76	$15.24	$15.66	$21.07	$13.86		16.39				$0.94	
thecramerreport	oxps		15.62	15.59	+0.04	1197653	15.88	15.501										
thestree	oxps	-1.6%	$15.41	15.72	-0.25	500682	15.76	15.24	15.66	-21.07	13.86	5.747609e7		8.97776526e8				
tickerspy	oxps	-1.60%	$15.41	15.72	-0.25	500,682	15.76	15.24	15.66	21.07	13.86		16.7	899.9m	0.00%	$4.50		
tmx-quotemedia	oxps	-1.60%	15.410	15.720	-0.250	500,682	15.760	15.240	15.660	21.070	13.860	57,476,090	16.70	885,706,547			0.94	
updown	oxps	-1.60%	$15.41	$15.72	-$0.25	494,529	$15.76	$15.24	$15.66	$21.07	$13.86		16.58	$900m				
wallstreetsurvivor	oxps	-1.60%	15.41	15.72	-0.25	495,312	15.76	15.24		21.07	13.86		16.70	$900m		4.50 -	0.90	
yahoo-finance	oxps	1.60%	15.41	15.68	0.25	500,682	15.76	15.24	15.66	21.07	13.86		16.39	885.54m			0.94	
ycharts-com	oxps	-1.66%	15.40		-0.26					21.07	13.86		16.38	884.42m	0.00%		0.94	
zacks	oxps	(-1.60%)	15.41		-0.25	vol.  500,682	15.76	15.24		21.07	13.86		17.02	900.07 m	0.00	0.00	.92	
advfn	ckh	-0.11	103.74	104.92	-0.11	129310	105.12	103.6										
barchart	ckh	-0.11%	103.74	104.92	-0.11	121,010	105.12	103.60	103.85	113.20	60.98		8.67	$2.22 b			+11.86	
barrons	ckh	0.11%	103.74	104.92	-0.11	129,310	105.12	103.60				21.76 million		$2.27 billion		$15		
bloomberg	ckh	-0.106%	103.740	104.920	-0.110	129,310	105.120	103.600		113.20	60.98	21.658mil	9.296	2,246.786mil	14.468	15.000 special cash	11.160	
boston-com	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
bostonmerchant	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
business-insider	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
chron	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
cio-com	ckh	-0.11%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856	8.754	2b				
cnn-money	ckh	-0.11%today&rsquo;s change	103.74data as of 4:02pm et	104.92	-0.11	129,310	105.12	103.60	103.85				8.8	$2.2b				
easystockalterts	ckh	-0.10%	103.74	104.92	-0.11	127810	105.12	103.60	103.85	116.00	70.42		8.75				11.85	
eresearch-fidelity-com	ckh	-0.11%	103.7400	104.9200	-0.1100	129,310	105.1200	103.6000	103.8500	116.0000	70.4200	21,658,000	8.76	$2.25b				
finance-abc7-com	ckh	-0.1059%	103.74 usd	104.92	-0.1100	130,165	105.12	103.60	103.85	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	-0.1059%	103.74 usd	104.92	-0.1100	130,165	105.12	103.60	103.85	116.00	70.42	21,657,856						
financial-content	ckh	-0.1059%	103.74 usd	104.92	-0.1100	130,165	105.12	103.60	103.85	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	-0.1%	$103.74	104.92	-0.11	130,165	105.12	103.60	103.85	116.00	70.42	22 mil	8.7	2 bil	0.0	0.00	11.98	
finviz	ckh	-0.11%	103.74			130,165			103.85	-8.36%	70.13%	21.66m	8.75	2.25b			11.86	
fool	ckh	-0.11%	$103.74	$104.92	-0.11	130,165	$105.12	$103.60	$103.85	$116.00	$70.42		8.70	$2.25b				
foxbusiness	ckh		$103.74		-0.11	130,165			$103.85									
google-finance	ckh	(-0.11%)	103.74	104.92	-0.11	129,310.00	105.12	103.60		116.00	70.42	21.66m	8.75	2.25b	null	null	11.86	
howthemarketworks	ckh	-0.106%	103.74	104.92	-0.11	127,810	105.12	103.6	103.85									
hpcwire	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
insidestocks	ckh	-0.11%	103.74	104.92	-0.11	129310	105.12	103.60					price earnings ratio: 8.75					
investopedia	ckh	-0.11 %	$103.74	104.92	-0.11				103.85									
investorguide	ckh	-0.11%	103.74	104.92	-0.11		104.94	104.28		116.00	67.01		8.85	2.247b			11.737	
marketintellisearch	ckh	-0.11 %	$103.74	$104.92	-0.11	128.40k	$105.12	$103.60	$103.85			21.66m	8.76	2.25b	0.0 %		11.86	
marketwatch	ckh	-0.11%	$103.74	open: 104.92	-0.11	1,068	$105.12	$103.60	$103.85	$116.00	$70.42		8.82	$2.27b		15.00	11.77	
minyanville	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
msn-money	ckh	-0.11%	103.74	104.92	-0.11	129,310	105.12	103.60	103.85	116.00	70.42	21.66 mil	8.94	2.23 bil			11.86	
nasdaq-com	ckh	0.11%	$ 103.74		0.11	129,310	$ 105.12	$ 103.60	$ 103.85	$ 116	$ 70.42	21,658,000	8.75	$ 2,246,800,920			$ 11.86	
optimum	ckh	-0.11%	103.74 ( 4:02 pm edt)	104.92	-0.11	127,810	105.12	103.60	103.85	116.00	70.42	21.66m	8.8	2.2b			11.85	
paidcontent	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
pc-quote	ckh	-0.11%	103.74	104.92	-0.11	130,165	105.12	103.6	103.85	116.00	70.42	21,680,965	8.94488	2,249,183,000		15.0		
personal-wealth-biz	ckh	-0.11%	103.74	104.92	-0.11	130,165	105.12	103.60	103.85	116.00	67.01		8.85		14.44	15.00	11.737	
predictwallstreet	ckh	-0.11%	103.74		-0.11	129,310												
raymond-james	ckh	-0.11	103.74	104.92	-0.11	129,310	105.12	103.60	103.74	113.20	60.56		8.65				11.99	
renewable-energy-world	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
screamingmedia	ckh	-0.11%	$	open: 104.92	-0.11	1,068	$105.12	$103.60	$103.85	$116.00	$70.42		8.82	$2.27b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	-0.11%	last trade: 103.74		change: -0.110								p/e ratio: 8.85					
smartmoney	ckh	(-0.11%)	103.74	$104.92	-0.11	129,310	$105.12	$103.60	$103.85	$116.00	$70.42			2,249,200	0.00%	$15.00		
stocknod	ckh	-0.1059%	103.74 usd	104.92	-0.1100	127,810	105.12	103.60	103.85	116.00	70.42	21,657,856						
stockpickr	ckh	-0.11%	$103.74 -0.11 | -0.11%	104.92	-0.11	129.31k	105.12	103.60	103.85	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	-0.22%	103.62		-0.23													
streetinsider-com	ckh	0.11%	103.74	$104.92	-0.11	127,810	$105.12	$103.60	$103.85	$116.00	$70.42		8.75				$11.85	
thecramerreport	ckh		102.87	102.87	-0.03	81830	104.23	102.38										
thestree	ckh	-0.11%	$103.74	104.92	-0.11	129310	105.12	103.6	103.85	-116.0	70.42	2.1657856e7		2.227943647e9				
tickerspy	ckh	-0.11%	$103.74	104.92	-0.11	129,310	105.12	103.60	103.85	116.00	70.42		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	-0.11%	103.740	104.920	-0.110	130,165	105.120	103.600	103.850	116.000	70.420	21,657,856	8.80	2,246,785,981			11.85	
updown	ckh	-0.11%	$103.74	$104.92	-$0.11	129,310	$105.12	$103.60	$103.85	$116.00	$70.42		8.69	$2.24b				
wallstreetsurvivor	ckh	-0.11%	103.74	104.92	-0.11	127,810	105.12	103.60		116.00	76.14		8.80	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.11%	103.74	104.92	0.11	130,610	105.08	103.60	103.85	116.00	70.42		8.84	2.25b			11.74	
ycharts-com	ckh	-0.22%	103.62		-0.23					116.00	70.42		8.93	2.22b	0.00%		11.61	
zacks	ckh	(-0.11%)	103.74		-0.11	vol.  129,310	105.12	103.60		116.00	70.42		8.76	2.25 b	0.00	0.00	11.86	
advfn	rwt	-1.32	14.91	15.14	-0.2	401103	15.15	14.89										
barchart	rwt	-1.32%	14.91	15.14	-0.20	401,103	15.15	14.89	15.11	17.16	13.04		15.12	$1.16 b	6.61%	$1.00	+1.00	
barrons	rwt	1.32%	14.91	15.14	-0.20	396,408	15.15	14.89				78.81 million		$1.20 billion	6.71%	$0.25		
bloomberg	rwt	-1.324%	14.910	15.140	-0.200	401,103	15.150	14.890		17.16	13.49	78.548mil	12.636	1,171.151mil	6.707	0.250 regular cash	1.180	
boston-com	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
bostonmerchant	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
business-insider	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
chron	rwt	-1.324%	14.91 usd	15.14	-0.2000	396,408	15.15	14.89	15.11	17.16	13.49	78,548,044						
cio-com	rwt	-1.32%	14.91 usd	15.14	-0.2000	396,408	15.15	14.89	15.11	17.16	13.49	78,548,044	14.91	1b	6.5	1		
cnn-money	rwt	-1.32%today&rsquo;s change	14.91data as of 4:01pm et	15.14	-0.20	395,175	15.15	14.89	15.11				14.9	$1.2b	6.71%			
easystockalterts	rwt	-1.32%	14.91	15.14	-0.20	396408	15.15	14.89	15.11	17.16	13.49		14.91				1.00	
eresearch-fidelity-com	rwt	-1.32%	14.9100	15.1400	-0.2000	396,408	15.1500	14.8900	15.1100	17.1600	13.4900	78,548,000	15.11	$1.19b	6.62%	$0.250000		
finance-abc7-com	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
financial-content	rwt	-1.324%	14.91 usd	15.14	-0.2000	401,103	15.15	14.89	15.11	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-1.3%	$14.91	15.14	-0.20	401,103	15.15	14.89	15.11	17.16	13.49	79 mil	14.9	1 bil	6.7	1.00	1.00	
finviz	rwt	-1.32%	14.91			401,103			15.11	-10.22%	18.19%	78.55m	14.91	1.17b		1.00	1.00	
fool	rwt	-1.32%	$14.91	$15.14	-0.20	401,103	$15.15	$14.89	$15.11	$17.16	$13.49		15.10	$1.17b	6.90%	1.00		
foxbusiness	rwt		$14.91		-0.20	401,103			$15.11									
google-finance	rwt	(-1.32%)	14.91	15.14	-0.20	396,408.00	15.15	14.89		17.16	13.49	78.55m	14.91	1.17b	6.71	0.25	1.00	
howthemarketworks	rwt	-1.324%	14.91	15.14	-0.2	396,408	15.15	14.89	15.11									
hpcwire	rwt	-1.324%	14.91 usd	15.14	-0.2000	397,361	15.15	14.89	15.11	17.16	13.49	78,548,044						
insidestocks	rwt	-1.32%	14.91	15.14	-0.20	396408	15.15	14.89					price earnings ratio: 10.65					
investopedia	rwt	-1.32 %	$14.91	15.14	-0.20				15.11									
investorguide	rwt	-1.32%	14.91	15.14	-0.20		15.15	14.89		17.16	13.49		15.11	1.171b			1.00	
marketintellisearch	rwt	-1.32 %	$14.91	$15.14	-0.20	390.10k	$15.15	$14.89	$15.11			78.55m	15.11	1.19b	6.62 %		1.00	
marketwatch	rwt	-1.32%	$14.91	open: 15.14	-0.20	5,928	$15.15	$14.89	$15.11	$17.16	$13.49		14.85	$1.20b	6.71%	0.25	1.00	
minyanville	rwt	-1.324%	14.91 usd	15.14	-0.2000	396,408	15.15	14.89	15.11	17.16	13.49	78,548,044						
msn-money	rwt	-1.32%	14.91	15.14	-0.20	396,408	15.15	14.89	15.11	17.16	13.49	78.55 mil	14.91	1.19 bil	6.61%	1.00	1.00	
nasdaq-com	rwt	1.32%	$ 14.91		0.20	396,308	$ 15.15	$ 14.89	$ 15.11	$ 17.16	$ 13.49	78,548,000	14.91	$ 1,171,150,680	6.62 %	$1.000000	$ 1	
optimum	rwt	-1.32%	14.91 ( 4:01 pm edt)	15.14	-0.20	389,008	15.15	14.89	15.11	17.16	13.49	78.55m	14.9	1.2b	6.71	1.00	1.00	
paidcontent	rwt	-1.324%	14.91 usd	15.14	-0.2000	396,408	15.15	14.89	15.11	17.16	13.49	78,548,044						
pc-quote	rwt	-1.32%	14.91	15.14	-0.20	401,103	15.15	14.89	15.11	17.16	13.49	79,601,636	15.11	1,186,860,000		0.25		
personal-wealth-biz	rwt	-1.32%	14.91	15.14	-0.20	401,103	15.15	14.89	15.11	17.16	13.49		15.11		6.62	1.00	1.00	
predictwallstreet	rwt	-1.32%	14.91		-0.20	396,408												
raymond-james	rwt	-1.32	14.91	15.14	-0.20	396,408	15.15	14.89	14.91	17.16	13.49		14.62				1.02	
renewable-energy-world	rwt	-1.324%	14.91 usd	15.14	-0.2000	396,408	15.15	14.89	15.11	17.16	13.49	78,548,044						
screamingmedia	rwt	-1.32%	$	open: 15.14	-0.20	4,975	$15.15	$14.89	$15.11	$17.16	$13.49		14.85	$1.20b	6.71%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-1.32%	last trade: 14.91		change: -0.200								p/e ratio: 15.11					
smartmoney	rwt	(-1.32%)	14.91	$15.14	-0.20	397,361	$15.15	$14.89	$15.11	$17.16	$13.49			1,186,900	6.62%	$0.25		
stocknod	rwt	-1.324%	14.91 usd	15.14	-0.2000	397,361	15.15	14.89	15.11	17.16	13.49	78,548,044						
stockpickr	rwt	-1.32%	$14.91 -0.20 | -1.32%	15.14	-0.20	396.41k	15.15	14.89	15.11	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-1.32%	14.91		-0.20													
streetinsider-com	rwt	1.32%	14.91	$15.14	-0.2	396,408	$15.15	$14.89	$15.11	$17.16	$13.49		14.91				$1.00	
thecramerreport	rwt		15.12	15.16	-0.06	497497	15.41	15.08										
thestree	rwt	-1.32%	$14.91	15.14	-0.2	396408	15.15	14.89	15.11	-17.16	13.49	7.8548044e7		1.187646425e9				
tickerspy	rwt	-1.32%	$14.91	15.14	-0.20	396,408	15.15	14.89	15.11	17.16	13.49		15.1	1.1b	6.62%	$0.25		
tmx-quotemedia	rwt	-1.32%	14.910	15.140	-0.200	401,103	15.150	14.890	15.110	17.160	13.490	78,548,044	15.10	1,171,151,336	6.618	0.250 usd	1.00	
updown	rwt	-1.32%	$14.91	$15.14	-$0.20	394,975	$15.15	$14.89	$15.11	$17.16	$13.49		14.47	$1.18b				
wallstreetsurvivor	rwt	-1.32%	14.91	15.14	-0.20	396,408	15.15	14.89		17.16	13.49		15.10	$1b	6.60%	1.00 -	1.36	
yahoo-finance	rwt	1.32%	14.91	15.14	0.20	396,408	15.15	14.89	15.11	17.16	13.49		14.91	1.17b	6.60%	1.00	1.00	
ycharts-com	rwt	-1.32%	14.91		-0.20					17.16	13.49		14.91	1.16b	6.69%		1.00	
zacks	rwt	(-1.32%)	14.91		-0.20	vol.  396,408	15.15	14.89		17.16	13.49		15.11	1.19 b	6.62	1.00	1	
advfn	etm	-2.09	8.43	8.62	-0.18	138201	8.67	8.31										
barchart	etm	-2.09%	8.43	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97		8.09	$320.85 m			+1.16	
barrons	etm	2.09%	8.43	8.62	-0.18	137,049	8.67	8.31				37.68 million		$342.88 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-2.091%	8.430	8.620	-0.180	138,201	8.670	8.310		13.63	4.97	31.029mil	7.084	324.462mil			1.190	
boston-com	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
bostonmerchant	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
business-insider	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
chron	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
cio-com	etm	-2.09%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567	7.330	262m				
cnn-money	etm	-2.09%	8.43	8.62	-0.18	138,201	8.67	8.31	8.61				7.3	$261.6m				
easystockalterts	etm	-2.09%	8.43	8.62	-0.18	138201	8.67	8.31	8.61	13.63	4.97		7.33				1.15	
eresearch-fidelity-com	etm	-2.09%	8.4300	8.6200	-0.1800	138,201	8.6700	8.3100	8.6100	13.6300	4.9700	38,396,000	7.42	$330.59m				
finance-abc7-com	etm	0.00%	8.430 usd		+0.00	0	8.430	8.430	8.430	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	0.00%	8.430 usd		+0.00	0	8.430	8.430	8.430	13.63	4.970	31,028,567						
financial-content	etm	0.00%	8.430 usd		+0.00	0	8.430	8.430	8.430	13.63	4.970	31,028,567						
finapps-forbes-com	etm	0.0%	$8.43	0.00	0.00		0.00	0.00	8.43	13.63	4.97	31 mil	7.3	262 mil	0.0	0.00	1.16	
finviz	etm	0.00%	8.43			0			8.43	-38.15%	69.62%	38.40m	7.33	323.71m			1.15	
fool	etm	0%	$8.43	$0.00	0.00	138,201	$8.67	$8.31	$8.43	$13.63	$4.97		7.50	$323.68m	39.60%	0.40		
foxbusiness	etm		$8.43		-0.18	138,201			$8.61									
google-finance	etm	(-2.09%)	8.43	8.62	-0.18	138,201.00	8.67	8.31		13.63	4.97	38.40m	7.31	323.68m			1.15	
howthemarketworks	etm	-2.091%	8.43	8.62	-0.18	137,049	8.67	8.31	8.61									
hpcwire	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
insidestocks	etm	-2.09%	8.43	8.62	-0.18	137049	8.67	8.31					price earnings ratio: 6.91					
investopedia	etm	-2.09 %	$8.43	8.62	-0.18				8.61									
investorguide	etm	-1.86%	8.45	8.62	-0.16		8.67	8.35		13.63	4.97		7.50	304.8m			1.148	
marketintellisearch	etm	-2.09 %	$8.43	$8.62	-0.18	118.20k	$8.67	$8.31	$8.61			38.40m	7.49	0.33b	0.0 %		1.15	
marketwatch	etm	-2.09%	$8.43	open: 8.62	-0.18	1,152	$8.67	$8.31	$8.61	$13.63	$4.97		7.38	$342.88m			1.14	
minyanville	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
msn-money	etm	-2.09%	8.43	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97	38.40 mil	7.33	329.44 mil			1.15	
nasdaq-com	etm	2.09%	$ 8.43		0.18	138,101	$ 8.67	$ 8.31	$ 8.61	$ 13.63	$ 4.97	31,029,000	7.27	$ 261,574,470	4.65 %	$0.400000	$ 1.16	
optimum	etm	-2.09%	8.43 ( 4:15 pm edt)	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97	31.03m	7.3	261.6m	4.74	0.40	1.15	
paidcontent	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
pc-quote	etm	-2.09%	8.43	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97	31,691,542	7.48696	267,160,000		0.1		
personal-wealth-biz	etm	-2.09%	8.43	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97		7.50			0.00	1.148	
predictwallstreet	etm	-2.09%	8.43		-0.18	138,201												
raymond-james	etm	-2.09	8.43	8.62	-0.18	138,201	8.67	8.31	8.43	13.63	4.97		6.97				1.21	
renewable-energy-world	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
screamingmedia	etm	-2.09%	$	open: 8.62	-0.18	1,152	$8.67	$8.31	$8.61	$13.63	$4.97		7.38	$342.88m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-2.09%	last trade: 8.43		change: -0.180								p/e ratio: 7.5					
smartmoney	etm	(-2.09%)	8.43	$8.62	-0.18	138,201	$8.67	$8.31	$8.61	$13.63	$4.97			267,200	0.00%	$0.10		
stocknod	etm	-2.091%	8.430 usd	8.620	-0.1800	138,201	8.670	8.310	8.610	13.63	4.970	31,028,567						
stockpickr	etm	-2.09%	$8.43 -0.18 | -2.09%	8.62	-0.18	138.20k	8.67	8.31	8.61	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-1.86%	8.45		-0.16													
streetinsider-com	etm	2.09%	8.43	$8.62	-0.18	138,201	$8.67	$8.31	$8.61	$13.63	$4.97		7.33				$1.15	
thecramerreport	etm		8.58	8.58	-0.04	127770	8.79	8.48										
thestree	etm	-2.09%	$8.43	8.62	-0.18	138201	8.67	8.31	8.61	-13.63	4.97	3.8396099e7		2.66225105e8				
tickerspy	etm	-2.09%	$8.43	8.62	-0.18	138,201	8.67	8.31	8.61	13.63	4.97		7.5	330.5m	0.00%	$0.10		
tmx-quotemedia	etm	-2.09%	8.430	8.620	-0.180	138,201	8.670	8.310	8.610	13.630	4.970	38,396,099	7.50	323,679,115			1.15	
updown	etm	-2.09%	$8.43	$8.62	-$0.18	137,049	$8.67	$8.31	$8.61	$13.63	$4.97		7.13	$331m				
wallstreetsurvivor	etm	-2.09%	8.43	8.62	-0.18	137,049	8.67	8.31		13.63	4.97		7.50	$267m			1.23	
yahoo-finance	etm	2.09%	8.43	8.62	0.18	138,201	8.67	8.31	8.61	13.63	4.97		7.34	304.12m			1.15	
ycharts-com	etm	-1.86%	8.45		-0.16					13.63	4.97		7.35	321.61m	0.00%		1.15	
zacks	etm	(-2.09%)	8.43		-0.18	vol.  138,201	8.67	8.31		13.63	4.97		8.12	330.60 m	0.00	0.00	1.06	
advfn	clc	-1.99	46.77	47.75	-0.95	217709	48.1	46.485										
barchart	clc	-1.99%	46.77	47.83	-0.95	217,709	48.10	46.49	47.72	48.77	32.86		21.58	$2.36 b	0.89%	$0.42	+2.19	
barrons	clc	1.99%	46.77	47.75	-0.95	217,709	48.10	46.485				51.16 million		$2.42 billion	0.90%	$0.1		
bloomberg	clc	-1.991%	46.770	47.750	-0.950	217,709	48.100	46.485		48.77	33.22	50.410mil	21.356	2,357.693mil	0.896	0.105 regular cash	2.190	
boston-com	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
bostonmerchant	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
business-insider	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
chron	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
cio-com	clc	-1.99%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377	21.36	2b	0.9	0.42		
cnn-money	clc	-1.99%today&rsquo;s change	46.77data as of 4:02pm et	47.75	-0.95	217,609	48.10	46.49	47.72				21.4	$2.4b	0.90%			
easystockalterts	clc	-1.99%	46.77	47.75	-0.95	217709	48.10	46.49	47.72	48.77	33.22		21.36				2.19	
eresearch-fidelity-com	clc	-1.99%	46.7700	47.7500	-0.9500	217,709	48.1000	46.4850	47.7200	48.7700	33.2200	50,410,000	21.79	$2.41b	0.88%	$0.105000		
finance-abc7-com	clc	-1.991%	46.77 usd	47.75	-0.9500	220,669	48.10	46.48	47.72	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	-1.991%	46.77 usd	47.75	-0.9500	220,669	48.10	46.48	47.72	48.77	33.22	50,410,377						
financial-content	clc	-1.991%	46.77 usd	47.75	-0.9500	220,669	48.10	46.48	47.72	48.77	33.22	50,410,377						
finapps-forbes-com	clc	-2.0%	$46.77	47.75	-0.95	220,669	48.10	46.49	47.72	48.77	33.22	50 mil	21.4	2 bil	0.9	0.42	2.19	
finviz	clc	-1.99%	46.77			220,669			47.72	-4.10%	42.14%	50.41m	21.36	2.36b		0.42	2.19	
fool	clc	-1.99%	$46.77	$47.75	-0.95	220,669	$48.10	$46.49	$47.72	$48.77	$33.22		21.60	$2.36b	1.20%	0.42		
foxbusiness	clc		$46.77		-0.95	220,669			$47.72									
google-finance	clc	(-1.99%)	46.77	47.75	-0.95	217,709.00	48.10	46.49		48.77	33.22	50.41m	21.40	2.36b	0.90	0.10	2.19	
howthemarketworks	clc	-1.991%	46.77	47.75	-0.95	217,709	48.1	46.485	47.72									
hpcwire	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
insidestocks	clc	-1.99%	46.77	47.83	-0.95	217709	48.10	46.49					price earnings ratio: 21.36					
investopedia	clc	-1.99 %	$46.77	47.75	-0.95				47.72									
investorguide	clc	-1.99%	46.77	47.75	-0.95		47.93	46.94		48.77	33.22		21.81	2.358b			2.188	
marketintellisearch	clc	-1.99 %	$46.77	$47.75	-0.95	231.70k	$48.10	$46.48	$47.72			50.41m	21.79	2.41b	0.88 %		2.19	
marketwatch	clc	-1.99%	$46.77	open: 47.75	-0.95	3,060	$48.10	$46.49	$47.72	$48.77	$33.22		21.41	$2.42b	0.90%	0.11	2.18	
minyanville	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
msn-money	clc	-1.99%	46.77	47.75	-0.95	217,709	48.10	46.49	47.72	48.77	33.22	50.41 mil	21.36	2.38 bil	0.89%	0.42	2.19	
nasdaq-com	clc	1.99%	$ 46.77		0.95	217,509	$ 48.10	$ 46.485	$ 47.72	$ 48.77	$ 33.22	50,410,000	21.36	$ 2,357,675,700	0.88 %	$0.420000	$ 2.19	
optimum	clc	-1.99%	46.77 ( 4:02 pm edt)	47.75	-0.95	212,562	48.10	46.48	47.72	48.77	33.22	50.41m	21.4	2.4b	0.90	0.42	2.19	
paidcontent	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
pc-quote	clc	-1.99%	46.77	47.75	-0.95	220,669	48.1	46.485	47.72	48.77	33.22	51,433,936	21.78995	2,405,565,000		0.105		
personal-wealth-biz	clc	-1.99%	46.77	47.75	-0.95	220,669	48.10	46.485	47.72	48.77	33.22		21.81		0.88	0.42	2.188	
predictwallstreet	clc	-1.99%	46.77		-0.95	217,709												
raymond-james	clc	-1.99	46.77	47.75	-0.95	217,709	48.10	46.49	46.77	48.77	33.22		21.16				2.21	
renewable-energy-world	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
screamingmedia	clc	-1.99%	$	open: 47.75	-0.95	3,060	$48.10	$46.49	$47.72	$48.77	$33.22		21.41	$2.42b	0.90%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-1.99%	last trade: 46.77		change: -0.950								p/e ratio: 21.81					
smartmoney	clc	(-1.99%)	46.77	$47.75	-0.95	217,709	$48.10	$46.48	$47.72	$48.77	$33.22			2,405,600	0.88%	$0.11		
stocknod	clc	-1.991%	46.77 usd	47.75	-0.9500	217,709	48.10	46.48	47.72	48.77	33.22	50,410,377						
stockpickr	clc	-1.99%	$46.77 -0.95 | -1.99%	47.75	-0.95	217.71k	48.10	46.48	47.72	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	-1.99%	46.77		-0.95													
streetinsider-com	clc	1.99%	46.77	$47.75	-0.95	212,562	$48.10	$46.49	$47.72	$48.77	$33.22		21.36				$2.19	
thecramerreport	clc		47.26	46.85	+0.16	178378	47.86	46.85										
thestree	clc	-1.99%	$46.77	47.75	-0.95	217709	48.1	46.48	47.72	-48.77	33.22	5.0410377e7		2.382394417e9				
tickerspy	clc	-1.99%	$46.77	47.75	-0.95	217,709	48.10	46.48	47.72	48.77	33.22		21.8	2.4b	0.88%	$0.10		
tmx-quotemedia	clc	-1.99%	46.770	47.750	-0.950	220,669	48.100	46.485	47.720	48.770	33.220	50,410,377	21.80	2,357,693,332	0.880	0.105 usd	2.19	
updown	clc	-1.99%	$46.77	$47.75	-$0.95	217,609	$48.10	$46.49	$47.72	$48.77	$33.22		21.57	$2.40b				
wallstreetsurvivor	clc	-1.99%	46.77	47.75	-0.95	217,709	48.10	46.49		48.77	33.22		21.80	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	1.99%	46.77	47.75	0.95	217,709	48.10	46.49	47.72	48.77	33.22		21.38	2.36b	0.90%	0.42	2.19	
ycharts-com	clc	-1.99%	46.77		-0.95					48.77	33.22		21.36	2.36b	0.92%		2.19	
zacks	clc	(-1.99%)	46.77		-0.95	vol.  217,709	48.10	46.49		48.77	33.22		21.79	2.41 b	0.88	0.42	2.19	
advfn	clh	-2.78	107.41	111.04	-3.07	174385	111.24	107.34										
barchart	clh	-2.78%	107.41	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30		20.66	$2.84 b			+5.40	
barrons	clh	2.78%	107.41	111.04	-3.07	173,185	111.24	107.34				26.47 million		$2.89 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-2.779%	107.410	111.040	-3.070	174,385	111.240	107.340		111.47	58.30	26.470mil	19.180	2,843.137mil			5.600	
boston-com	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
bostonmerchant	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
business-insider	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
chron	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
cio-com	clh	-2.78%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944	19.93	3b				
cnn-money	clh	-2.78%	107.41	111.04	-3.07	174,185	111.24	107.34	110.48				19.9	$2.8b				
easystockalterts	clh	-2.76%	107.41	111.04	-3.07	174385	111.24	107.34	110.48	111.47	58.30		19.93				5.39	
eresearch-fidelity-com	clh	-2.78%	107.4100	111.0400	-3.0700	174,385	111.2400	107.3400	110.4800	111.4700	58.3000	26,470,000	20.81	$2.92b				
finance-abc7-com	clh	0.00%	107.41 usd		+0.00	0	107.41	107.41	107.41	111.47	58.30	26,469,944						
finance-abc7chicago-com	clh	0.00%	107.41 usd		+0.00	0	107.41	107.41	107.41	111.47	58.30	26,469,944						
financial-content	clh	0.00%	107.41 usd		+0.00	0	107.41	107.41	107.41	111.47	58.30	26,469,944						
finapps-forbes-com	clh	0.0%	$107.41	0.00	0.00		0.00	0.00	107.41	111.47	58.30	26 mil	19.9	3 bil	0.0	0.00	5.40	
finviz	clh	0.00%	107.41			0			107.41	-3.64%	84.24%	26.47m	20.27	2.84b			5.30	
fool	clh	0%	$107.41	$0.00	0.00	0	$111.24	$107.34	$110.48	$111.47	$58.30		20.50	$2.84b				
foxbusiness	clh		$107.41		-3.07	174,385			$110.48									
google-finance	clh	(-2.78%)	107.41	111.04	-3.07	174,385.00	111.24	107.34		111.47	58.30	26.47m	20.27	2.84b			5.30	
howthemarketworks	clh	-2.779%	107.41	111.04	-3.07	173,185	111.24	107.34	110.48									
hpcwire	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
insidestocks	clh	-2.78%	107.41	111.04	-3.07	173185	111.24	107.34					price earnings ratio: 19.89					
investopedia	clh	-2.78 %	$107.41	111.04	-3.07				110.48									
investorguide	clh	-2.77%	107.42	111.04	-3.06		111.21	107.34		111.47	58.30		20.51	2.836b			5.386	
marketintellisearch	clh	-2.78 %	$107.41	$111.04	-3.07	161.00k	$111.24	$107.34	$110.48			26.47m	20.85	2.92b	0.0 %		5.30	
marketwatch	clh	-2.78%	$107.41	open: 111.04	-3.07	3,200	$111.24	$107.34	$110.48	$111.47	$58.30		20.33	$2.89b			5.28	
minyanville	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
msn-money	clh	-2.78%	107.41	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30	26.47 mil	20.34	2.86 bil			5.39	
nasdaq-com	clh	2.78%	$ 107.41		3.07	173,727	$ 111.24	$ 107.34	$ 110.48	$ 111.47	$ 58.30	26,470,000	19.89	$ 2,843,142,700			$ 5.40	
optimum	clh	-2.78%	107.41 ( 4:15 pm edt)	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30	26.47m	19.9	2.8b			5.39	
paidcontent	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
pc-quote	clh	-2.78%	107.41	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30	27,226,566	20.92424	2,924,406,000				
personal-wealth-biz	clh	-2.78%	107.41	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30		20.51			0.00	5.386	
predictwallstreet	clh	-2.78%	107.41		-3.07	174,385												
raymond-james	clh	-2.78	107.41	111.04	-3.07	174,385	111.24	107.34	107.41	111.47	58.30		20.19				5.32	
renewable-energy-world	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
screamingmedia	clh	-2.78%	$	open: 111.04	-3.07	3,200	$111.24	$107.34	$110.48	$111.47	$58.30		20.33	$2.89b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	-2.78%	last trade: 107.41		change: -3.070								p/e ratio: 20.51					
smartmoney	clh	(-2.78%)	107.41	$111.04	-3.07	174,385	$111.24	$107.34	$110.48	$111.47	$58.30			2,924,400	0.00%	$1.00		
stocknod	clh	-2.779%	107.41 usd	111.04	-3.070	174,385	111.24	107.34	110.48	111.47	58.30	26,469,944						
stockpickr	clh	-2.78%	$107.41 -3.07 | -2.78%	111.04	-3.07	174.39k	111.24	107.34	110.48	111.47	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	-2.78%	107.41		-3.07													
streetinsider-com	clh	2.78%	107.41	$111.04	-3.07	174,385	$111.24	$107.34	$110.48	$111.47	$58.30		19.93				$5.39	
thecramerreport	clh		107.86	106.85	-0.29	156879	108.34	106.78										
thestree	clh	-2.78%	$107.41	111.04	-3.07	174385	111.24	107.34	110.48	-111.47	58.3	2.6469944e7		2.85504816e9				
tickerspy	clh	-2.78%	$107.41	111.04	-3.07	174,385	111.24	107.34	110.48	111.47	58.30		20.9	2.9b	0.00%	$0.00		
tmx-quotemedia	clh	-2.78%	107.410	111.040	-3.070	174,385	111.240	107.340	110.480	111.470	58.300	26,469,944	20.50	2,843,136,685			5.39	
updown	clh	-2.78%	$107.41	$111.04	-$3.07	171,185	$111.24	$107.34	$110.48	$111.47	$58.30		20.38	$2.92b				
wallstreetsurvivor	clh	-2.78%	107.41	111.04	-3.07	173,185	111.24	107.34		111.47	58.30		20.50	$3b			4.93	
yahoo-finance	clh	2.78%	107.41	111.04	3.07	174,385	111.24	107.34	110.48	111.47	58.30		19.94	2.84b			5.39	
ycharts-com	clh	-2.78%	107.41		-3.07					111.47	58.30		19.93	2.84b	0.00%		5.39	
zacks	clh	(-2.78%)	107.41		-3.07	vol.  174,385	111.24	107.34		111.47	58.30		21.17	2.92 b	0.00	0.00	5.22	
advfn	cavm	-2.49	39.58	40.78	-1.01	953115	41.48	39.48										
barchart	cavm	-2.49%	39.58	40.78	-1.01	919,047	41.48	39.48	40.59	48.30	22.16		66.80	$1.86 b			+0.84	
barrons	cavm	2.49%	39.58	40.78	-1.01	908,090	41.48	39.48				48.24 million		$2.16 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-2.488%	39.580	40.780	-1.010	953,115	41.480	39.480		48.30	22.16	48.558mil	84.213	1,921.916mil			0.470	
boston-com	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
bostonmerchant	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
business-insider	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
chron	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
cio-com	cavm	-2.49%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720	46.02	2b				
cnn-money	cavm	-2.49%	39.58	40.78	-1.01	886,019	41.48	39.48	40.59				46.0	$1.9b				
easystockalterts	cavm	-2.48%	39.58	40.78	-1.01	952515	41.48	39.48	40.59	48.30	22.16		46.02				0.86	
eresearch-fidelity-com	cavm	-2.49%	39.5800	40.7800	-1.0100	953,115	41.4800	39.4800	40.5900	48.3000	22.1600			$1.97b				
finance-abc7-com	cavm	-2.488%	39.58 usd	40.78	-1.010	955,351	41.48	39.48	40.59	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	-2.488%	39.58 usd	40.78	-1.010	955,351	41.48	39.48	40.59	45.39	37.53	48,431,720						
financial-content	cavm	-2.488%	39.58 usd	40.78	-1.010	955,351	41.48	39.48	40.59	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	-2.5%	$39.58	40.78	-1.01	955,351	41.48	39.48	40.59	48.30	22.16	49 mil	47.1	2 bil	0.0	0.00	0.84	
finviz	cavm	-2.49%	39.58			955,351			40.59	-18.05%	78.61%	48.56m	47.12	1.92b			0.84	
fool	cavm	-2.49%	$39.58	$40.78	-1.01	955,351	$41.48	$39.48	$40.59	$48.30	$22.16		46.60	$1.92b				
foxbusiness	cavm		$39.58		-1.01	955,351			$40.59									
google-finance	cavm	(-2.49%)	39.58	40.78	-1.01	953,115.00	41.48	39.48		48.30	22.16	48.43m	46.88	1.92b			0.84	
howthemarketworks	cavm	-2.488%	39.58	40.78	-1.01	952,355	41.48	39.48	40.59									
hpcwire	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
insidestocks	cavm	-2.49%	39.58	40.78	-1.01	955351	41.48	39.48					price earnings ratio: 37.34					
investopedia	cavm	-2.49 %	$39.58	40.78	-1.01				40.59									
investorguide	cavm	-2.44%	39.5978	40.47	-0.9922		41.48	39.61		48.30	22.16		48.44	1.918b			0.838	
marketintellisearch	cavm	-2.49 %	$39.58	$40.47	-1.01	903.70k	$41.48	$39.48	$40.59			48.56m	48.32	1.97b	0.0 %		0.84	
marketwatch	cavm	-2.49%	$39.60	open: 40.78	-1.01	47,469	$41.48	$39.48	$40.59	$48.30	$22.16		47.24	$2.16b			0.84	
minyanville	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
msn-money	cavm	-2.49%	39.58	40.78	-1.01	953,115	41.48	39.48	40.59	48.30	22.16	48.56 mil	45.49	1.95 bil			0.84	
nasdaq-com	cavm	2.49%	$ 39.58	$ 40.78	1.01	952,315	$ 41.48	$ 39.48	$ 40.59	$ 48.30	$ 22.16	48,432,000	47.12	$ 1,916,938,560			$ 0.84	
optimum	cavm	-2.49%	39.58 ( 4:00 pm edt)	40.78	-1.01	952,515	41.48	39.48	40.59	48.30	22.16	48.43m	46.0	1.9b			0.86	
paidcontent	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
pc-quote	cavm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cavm	-2.49%	39.58	40.47	-1.01	955,351	41.48	39.48	40.59	48.30	22.16		48.44			0.00	0.838	
predictwallstreet	cavm	-2.49%	39.58		-1.01	953,115												
raymond-james	cavm	-2.49	39.58	40.78	-1.01	953,115	41.48	39.48	39.58	48.30	22.16		43.50				0.91	
renewable-energy-world	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
screamingmedia	cavm	-2.49%	$	open: 40.78	-1.01	47,461	$41.48	$39.48	$40.59	$48.30	$22.16		47.24	$2.16b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-2.49%	last trade: 39.58		change: -1.010								p/e ratio: 48.44					
smartmoney	cavm	(-2.49%)	39.58	$40.78	-1.01	953,115	$41.48	$39.48	$40.59	$48.30	$22.16			1,966,300	0.00%	$0.00		
stocknod	cavm	-2.488%	39.58 usd	40.78	-1.010	952,515	41.48	39.48	40.59	45.39	37.53	48,431,720						
stockpickr	cavm	-2.49%	$39.58 -1.01 | -2.49%	40.78	-1.01	953.12k	41.48	39.48	40.59	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	-2.51%	39.57		-1.02													
streetinsider-com	cavm	2.49%	39.58	$40.78	-1.01	952,515	$41.48	$39.48	$40.59	$48.30	$22.16		46.02				$0.86	
thecramerreport	cavm		40.08	41.92	-2.45	1545026	42.23	39.825										
thestree	cavm	-2.49%	$39.58	40.78	-1.01	953115	41.48	39.48	40.59	-48.3	22.16	4.843172e7		1.941143338e9				
tickerspy	cavm	-2.49%	$39.58	40.78	-1.01	952,177	41.48	39.48	40.59	48.30	22.16		46.7	1.9b	0.00%	$0.00		
tmx-quotemedia	cavm	-2.49%	39.580	40.780	-1.010	955,351	41.480	39.480	40.590	48.300	22.160	48,431,720	47.20	1,916,927,478			0.86	
updown	cavm	-2.49%	$39.58	$40.78	-$1.01	908,090	$41.48	$39.48	$40.59	$48.30	$22.16		44.33	$1.96b				
wallstreetsurvivor	cavm	-2.49%	39.58	40.78	-1.01	952,355	41.48	39.48		48.30	22.16		47.20	$2b			0.77	
yahoo-finance	cavm	2.49%	39.58	40.47	1.01	953,115	41.48	39.48	40.59	48.30	22.16		47.23	1.92b			0.84	
ycharts-com	cavm	-2.51%	39.57		-1.02					48.30	22.16		45.48	1.86b	0.00%		0.87	
zacks	cavm	(-2.49%)	39.58		-1.01	vol.  953,115	41.48	39.48		48.30	22.16		67.65	1.97 b	0.00	0.00	.6	
advfn	ess	-0.81	138.83	140.39	-1.14	250080	140.67	138.18										
barchart	ess	-0.81%	138.83	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	96.27		28.17	$4.47 b	2.92%	$4.16	+0.96	
barrons	ess	0.81%	138.83	140.39	-1.14	248,890	140.67	138.18				29.73 million		$4.66 billion	3.00%	$1.04		
bloomberg	ess	-0.814%	138.830	140.390	-1.140	250,080	140.670	138.180		144.77	99.70	32.588mil	134.786	4,524.226mil	2.984	1.040 regular cash	1.030	
boston-com	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
bostonmerchant	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
business-insider	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
chron	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
cio-com	ess	-0.81%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240	146.14	5b	2.9	4.16		
cnn-money	ess	-0.81%	138.83	140.39	-1.14	249,480	140.67	138.18	139.97				146.1	$4.5b	3.00%			
easystockalterts	ess	-0.81%	138.83	140.39	-1.14	250080	140.67	138.18	139.97	144.77	99.70		146.14				0.95	
eresearch-fidelity-com	ess	-0.81%	138.8300	140.3900	-1.1400	250,080	140.6700	138.1800	139.9700	144.7700	99.7000	32,588,000	145.80	$4.56b	2.96%	$1.040000		
finance-abc7-com	ess	+0.4610%	139.47 usd	139.30	+0.6400	1,441	139.51	139.30	138.83	144.77	99.70	32,588,240						
finance-abc7chicago-com	ess	+0.4610%	139.47 usd	139.30	+0.6400	1,441	139.51	139.30	138.83	144.77	99.70	32,588,240						
financial-content	ess	+0.4610%	139.47 usd	139.30	+0.6400	1,441	139.51	139.30	138.83	144.77	99.70	32,588,240						
finapps-forbes-com	ess	0.5%	$139.47	139.30	0.64	1,541	139.51	139.30	138.83	144.77	99.70	33 mil	145.3	5 bil	3.0	4.16	0.96	
finviz	ess	0.46%	139.47			1,541			138.83	-3.66%	44.88%	32.59m	143.12	4.52b		4.16	0.97	
fool	ess	0%	$138.83	$0.00	0.00	0	$140.67	$138.18	$138.83	$144.77	$99.70		147.30	$4.52b	5.20%	4.16		
foxbusiness	ess		$138.83		-1.14	250,080			$139.97									
howthemarketworks	ess	-0.814%	138.83	140.39	-1.14	248,890	140.67	138.18	139.97									
hpcwire	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
insidestocks	ess	-0.81%	138.83	140.39	-1.14	248890	140.67	138.18					price earnings ratio: 26.19					
investopedia	ess	-0.81 %	$138.83	140.39	-1.14				139.97									
investorguide	ess	-0.81%	138.83	140.39	-1.14		140.67	139.76		144.77	99.70		145.50	4.524b			0.962	
marketintellisearch	ess	-0.81 %	$138.83	$140.39	-1.14	253.90k	$140.67	$138.18	$139.97			32.59m	144.30	4.56b	2.97 %		0.97	
marketwatch	ess	-0.81%	$138.83	open: 140.39	-1.14	2,859	$140.67	$138.18	$139.97	$144.77	$99.70		150.74	$4.66b	3.00%	1.04	0.92	
minyanville	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
msn-money	ess	-0.81%	138.83	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	99.70	32.59 mil	144.61	4.64 bil	2.92%	4.16	0.97	
nasdaq-com	ess	0.81%	$ 138.83		1.14	250,080	$ 140.67	$ 138.18	$ 139.97	$ 144.77	$ 99.70	32,588,000	144.61	$ 4,524,192,040	2.97 %	$4.160000	$ 0.96	
optimum	ess	-0.81%	138.83 ( 4:15 pm edt)	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	99.70	32.59m	146.1	4.5b	3.00	4.16	0.95	
paidcontent	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
pc-quote	ess	-0.81%	138.83	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	99.70	32,855,595	145.80208	4,561,342,000		1.04		
personal-wealth-biz	ess	-0.81%	138.83	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	99.70		145.50		2.96	4.146	0.962	
predictwallstreet	ess	-0.81%	138.83		-1.14	250,080												
raymond-james	ess	-0.81	138.83	140.39	-1.14	250,080	140.67	138.18	138.83	144.77	99.70		144.62				0.96	
renewable-energy-world	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
screamingmedia	ess	-0.81%	$	open: 140.39	-1.14	2,859	$140.67	$138.18	$139.97	$144.77	$99.70		150.74	$4.66b	3.00%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	-0.81%	last trade: 138.83		change: -1.140								p/e ratio: 145.5					
smartmoney	ess	(-0.81%)	138.83	$140.39	-1.14	250,080	$140.67	$138.18	$139.97	$144.77	$99.70			4,561,400	2.97%	$1.04		
stocknod	ess	-0.8145%	138.83 usd	140.39	-1.140	250,080	140.67	138.18	139.97	144.77	99.70	32,588,240						
stockpickr	ess	-0.81%	$138.83 -1.14 | -0.81%	140.39	-1.14	250.08k	140.67	138.18	139.97	144.77	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	-0.81%	138.83		-1.14													
streetinsider-com	ess	0.81%	138.83	$140.39	-1.14	250,080	$140.67	$138.18	$139.97	$144.77	$99.70		146.14				$0.95	
thecramerreport	ess		142.26	141.87	+0.32	219272	144.77	141.57										
thestree	ess	-0.81%	$138.83	140.39	-1.14	250080	140.67	138.18	139.97	-144.77	99.7	3.258824e7		4.636003022e9				
tickerspy	ess	-0.81%	$138.83	140.39	-1.14	250,080	140.67	138.18	139.97	144.77	99.70		145.8	4.4b	2.97%	$1.04		
tmx-quotemedia	ess	-0.81%	138.830	140.390	-1.140	250,080	140.670	138.180	139.970	144.770	99.700	32,588,240	147.30	4,524,225,359	2.996	1.040 usd	0.95	
updown	ess	-0.81%	$138.83	$140.39	-$1.14	247,221	$140.67	$138.18	$139.97	$144.77	$99.70		145.93	$4.56b				
wallstreetsurvivor	ess	-0.81%	138.83	140.39	-1.14	248,890	140.67	138.18		144.77	100.27		147.30	$5b	3.00%	4.13 -	1.14	
yahoo-finance	ess	0.81%	138.83	140.39	1.14	250,080	140.67	138.18	139.97	144.77	99.70		144.31	4.52b	2.90%	4.16	0.96	
ycharts-com	ess	-0.81%	138.83		-1.14					144.77	99.70		144.61	4.47b	3.13%		0.96	
zacks	ess	(-0.81%)	138.83		-1.14	vol.  250,080	140.67	138.18		144.77	99.70		27.72	4.56 b	2.97	4.16	5.05	
advfn	nsit	-2.20	18.26	18.76	-0.41	194138	18.85	18.23										
barchart	nsit	-2.20%	18.26	18.76	-0.41	201,685	18.85	18.23	18.67	19.56	12.45		10.85	$846.53 m			+1.70	
barrons	nsit	2.20%	18.26	18.76	-0.41	187,857	18.85	18.23				46.81 million		$868.90 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-2.196%	18.260	18.760	-0.410	194,138	18.850	18.230		19.56	12.45	46.715mil	10.678	853.019mil			1.710	
boston-com	nsit	-2.196%	18.26 usd	18.76	-0.4100	194,138	18.85	18.23	18.67	19.56	12.45	46,715,171						
bostonmerchant	nsit	-2.196%	18.26 usd	18.76	-0.4100	194,138	18.85	18.23	18.67	19.56	12.45	46,715,171						
business-insider	nsit	-2.196%	18.26 usd	18.76	-0.4100	194,138	18.85	18.23	18.67	19.56	12.45	46,715,171						
chron	nsit	-2.196%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171						
cio-com	nsit	-2.20%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171	10.74	853m				
cnn-money	nsit	-2.20%	18.26	18.76	-0.41	188,122	18.85	18.23	18.67				10.7	$853.0m				
easystockalterts	nsit	-2.19%	18.26	18.76	-0.41	191133	18.85	18.23	18.67	19.56	12.45		10.74				1.70	
eresearch-fidelity-com	nsit	-2.20%	18.2600	18.7600	-0.4100	194,138	18.8500	18.2300	18.6700	19.5600	12.4500	46,715,000	10.98	$872.17m				
finance-abc7-com	nsit	0.00%	18.26 usd	18.76	+0.00	194,138	18.85	18.23	18.26	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	0.00%	18.26 usd	18.76	+0.00	194,138	18.85	18.23	18.26	19.56	12.45	46,715,171						
financial-content	nsit	0.00%	18.26 usd	18.76	+0.00	194,138	18.85	18.23	18.26	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	0.0%	$18.26	0.00	0.00		0.00	0.00	18.26	19.56	12.45	47 mil	10.7	853 mil	0.0	0.00	1.70	
finviz	nsit	-2.20%	18.26			194,200			18.67	-6.65%	46.67%	46.72m	10.80	853.11m			1.69	
fool	nsit	-2.20%	$18.26	$0.00	-0.41	191,912	$18.85	$18.23	$18.67	$19.56	$12.45		10.70	$853.02m				
foxbusiness	nsit		$18.26		-0.41	194,138			$18.67									
google-finance	nsit	(-2.20%)	18.26	18.76	-0.41	194,138.00	18.85	18.23		19.56	12.45	46.72m	10.79	853.02m			1.69	
howthemarketworks	nsit	-2.196%	18.26	18.76	-0.41	190,594	18.85	18.23	18.67									
hpcwire	nsit	-2.196%	18.26 usd	18.76	-0.4100	194,138	18.85	18.23	18.67	19.56	12.45	46,715,171						
insidestocks	nsit	-2.20%	18.26	18.76	-0.41	194138	18.85	18.23					price earnings ratio: 10.74					
investopedia	nsit	-2.20 %	$18.26	18.76	-0.41				18.67									
investorguide	nsit	-2.30%	18.24	18.77	-0.43		18.84	18.26		19.56	12.24		11.06	852.1m			1.688	
marketintellisearch	nsit	-2.2 %	$18.26	$18.77	-0.41	85.90k	$18.85	$18.23	$18.67			46.72m	11.05	0.87b	0.0 %		1.69	
marketwatch	nsit	-2.20%	$18.26	open: 18.76	-0.41	6,116	$18.85	$18.23	$18.67	$19.56	$12.45		10.85	$868.90m			1.68	
minyanville	nsit	-2.196%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171						
msn-money	nsit	-2.20%	18.26	18.76	-0.41	194,138	18.85	18.23	18.67	19.56	12.45	46.72 mil	10.80	851.62 mil			1.69	
nasdaq-com	nsit	2.2%	$ 18.26	$ 18.76	0.41	194,038	$ 18.85	$ 18.23	$ 18.67	$ 19.56	$ 12.45	46,715,000	10.74	$ 853,015,900			$ 1.70	
optimum	nsit	-2.20%	18.26 ( 4:00 pm edt)	18.76	-0.41	190,594	18.85	18.23	18.67	19.56	12.45	46.72m	10.7	853.0m			1.70	
paidcontent	nsit	-2.196%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171						
pc-quote	nsit	-2.20%	18.26	18.76	-0.41	194,138	18.85	18.23	18.67	19.56	12.45	47,763,916	11.04734	872,169,000				
personal-wealth-biz	nsit	-2.20%	18.26	18.77	-0.41	194,138	18.85	18.23	18.67	19.56	12.24		11.06			0.00	1.688	
predictwallstreet	nsit	-2.20%	18.67		-0.41	194,138												
raymond-james	nsit	-2.20	18.26	18.76	-0.41	194,138	18.85	18.23	18.26	19.56	12.45		10.68				1.71	
renewable-energy-world	nsit	-2.196%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171						
screamingmedia	nsit	-2.20%	$	open: 18.76	-0.41	6,116	$18.85	$18.23	$18.67	$19.56	$12.45		10.85	$868.90m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	-2.20%	last trade: 18.26		change: -0.410								p/e ratio: 11.06					
smartmoney	nsit	(-2.20%)	18.26	$18.76	-0.41	194,138	$18.85	$18.23	$18.67	$19.56	$12.45			872,200	0.00%	$0.00		
stocknod	nsit	-2.196%	18.26 usd	18.76	-0.4100	193,359	18.85	18.23	18.67	19.56	12.45	46,715,171						
stockpickr	nsit	-2.20%	$18.26 -0.41 | -2.20%	18.76	-0.41	191.91k	18.85	18.23	18.67	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	-2.20%	18.26		-0.41													
streetinsider-com	nsit	2.2%	18.26	$18.76	-0.41	191,133	$18.85	$18.23	$18.67	$19.56	$12.45		10.74				$1.70	
thecramerreport	nsit		18.23	18.51	-0.33	289589	18.68	18.07										
thestree	nsit	-2.2%	$18.26	18.76	-0.41	191912	18.85	18.23	18.67	-19.56	12.45	4.6715171e7		8.51617567e8				
tickerspy	nsit	-2.20%	$18.26	18.76	-0.41	191,373	18.85	18.23	18.67	19.56	12.45		11.0	872.1m	0.00%	$0.00		
tmx-quotemedia	nsit	-2.20%	18.260	18.760	-0.410	194,138	18.850	18.230	18.670	19.560	12.450	46,715,171	11.00	853,019,022			1.70	
updown	nsit	-2.20%	$18.26	$18.76	-$0.41	187,857	$18.85	$18.23	$18.67	$19.56	$12.45		10.90	$872m				
wallstreetsurvivor	nsit	-2.20%	18.26	18.76	-0.41	190,594	18.85	18.23		19.56	12.45		11.00	$872m			1.61	
yahoo-finance	nsit	2.20%	18.26	18.77	0.41	194,138	18.85	18.23	18.67	19.56	12.45		10.82	853.02m			1.69	
ycharts-com	nsit	-2.20%	18.26		-0.41					19.56	12.45		10.80	846.53m	0.00%		1.69	
zacks	nsit	(-2.20%)	18.26		-0.41	vol.  194,138	18.85	18.23		19.56	12.45		11.11	872.17 m	0.00	0.00	1.68	
advfn	lpx	-1.56	8.19	8.34	-0.13	3256996	8.45	8.17										
barchart	lpx	-1.56%	8.19	8.37	-0.13	3,256,996	8.45	8.17	8.32	11.63	6.25		0.00	$1.08 b			-0.31	
barrons	lpx	1.56%	8.19	8.34	-0.13	3.250m	8.45	8.17				129.10 million		$1.12 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-1.563%	8.190	8.340	-0.130	3,256,996	8.450	8.170		11.62	6.25	132.151mil		1,082.317mil			-0.240	
boston-com	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
bostonmerchant	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
business-insider	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
chron	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
cio-com	lpx	-1.56%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-1.56%	8.19	8.34	-0.13	3,256,996	8.45	8.17	8.32				nm	$1.1b				
easystockalterts	lpx	-1.56%	8.19	8.34	-0.13	3256996	8.45	8.17	8.32	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-1.56%	8.1900	8.3400	-0.1300	3,256,996	8.4500	8.1700	8.3200	11.6250	6.2500	132,151,000	nm	$1.10b				
finance-abc7-com	lpx	-0.1221%	8.180 usd	8.160	-0.0100	235,295	8.250	8.090	8.190	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-0.1221%	8.180 usd	8.160	-0.0100	235,295	8.250	8.090	8.190	11.62	6.250	132,151,000						
financial-content	lpx	-0.1221%	8.180 usd	8.160	-0.0100	235,295	8.250	8.090	8.190	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-0.1%	$8.18	8.16	-0.01	236,295	8.25	8.09	8.19	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	0.00%	8.19			217,431			8.19	-29.58%	31.04%	132.15m		1.08b			-0.26	
fool	lpx	+0.12%	$8.20	$8.16	0.01	214,731	$8.25	$8.09	$8.19	$11.63	$6.25		0.00	$1.08b	6.70%	0.60		
foxbusiness	lpx		$8.19		-0.13	3,256,996			$8.32									
google-finance	lpx	(-1.56%)	8.19	8.34	-0.13	3.26m	8.45	8.17		11.62	6.25	132.15m		1.08b			-0.26	
howthemarketworks	lpx	-1.562%	8.19	8.34	-0.13	3,250,018	8.45	8.17	8.32									
hpcwire	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
insidestocks	lpx	-1.56%	8.19	8.37	-0.13	3256900	8.45	8.17										
investopedia	lpx	-1.56 %	$8.19	8.34	-0.13				8.32									
investorguide	lpx	-1.56%	8.19	8.34	-0.13		8.429	8.3205		11.63	6.25			1.082b			-0.305	
marketintellisearch	lpx	-1.56 %	$8.19	$8.34	-0.13	3231.30k	$8.45	$8.17	$8.32			132.15m	0.00	1.10b	0.0 %		-0.26	
marketwatch	lpx	-1.56%	$8.19	open: 8.34	-0.13	16,978	$8.45	$8.17	$8.32	$11.63	$6.25			$1.12b				
minyanville	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
msn-money	lpx	-1.56%	8.19	8.34	-0.13	3.26 mil	8.45	8.17	8.32	11.63	6.25	132.15 mil	-32.76	1.09 bil			-0.30	
nasdaq-com	lpx	1.56%	$ 8.19		0.13	3,247,354	$ 8.45	$ 8.17	$ 8.32	$ 11.625	$ 6.25	132,151,000		$ 1,082,316,690	7.21 %	$0.600000	$ -0.31	
optimum	lpx	-1.56%	8.19 ( 4:15 pm edt)	8.34	-0.13	3,256,996	8.45	8.17	8.32	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
pc-quote	lpx	-1.56%	8.19	8.34	-0.13	3,256,996	8.45	8.17	8.32	11.63	6.25	134,248,632	-33.28	1,099,496,000		0.15		
personal-wealth-biz	lpx	-1.56%	8.19	8.34	-0.13	3,256,996	8.45	8.17	8.32	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-1.56%	8.19		-0.13	3,256,996												
raymond-james	lpx	-1.56	8.19	8.34	-0.13	3,256,996	8.45	8.17	8.19	11.63	6.25						-0.25	
renewable-energy-world	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
screamingmedia	lpx	-1.56%	$	open: 8.34	-0.13	16,978	$8.45	$8.17	$8.32	$11.63	$6.25			$1.12b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-1.56%	last trade: 8.19		change: -0.130													
smartmoney	lpx	(-1.56%)	8.19	$8.34	-0.13	3,256,996	$8.45	$8.17	$8.32	$11.62	$6.25			1,099,500	0.00%	$0.15		
stocknod	lpx	-1.563%	8.190 usd	8.340	-0.1300	3,256,996	8.450	8.170	8.320	11.62	6.250	132,151,000						
stockpickr	lpx	-1.56%	$8.19 -0.13 | -1.56%	8.34	-0.13	3.26m	8.45	8.17	8.32	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-1.50%	8.20		-0.12													
streetinsider-com	lpx	1.56%	8.19	$8.34	-0.13	3,256,996	$8.45	$8.17	$8.32	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.24	8.20	-0.03	2267349	8.315	8.16										
thestree	lpx	-1.56%	$8.19	8.34	-0.13	3256996	8.45	8.17	8.32	-11.63	6.25	1.32151e8		1.08892424e9				
tickerspy	lpx	-1.56%	$8.19	8.34	-0.13	3,256,996	8.45	8.17	8.32	11.62	6.25		-33.3	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	-1.56%	8.190	8.340	-0.130	3,256,996	8.450	8.170	8.320	11.625	6.250	132,151,000		1,082,316,690			-0.31	
updown	lpx	-1.56%	$8.19	$8.34	-$0.13	3,240,018	$8.45	$8.17	$8.32	$11.62	$6.25			$1.09b				
wallstreetsurvivor	lpx	-1.56%	8.19	8.34	-0.13	3,250,018	8.45	8.17		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	1.56%	8.19	8.34	0.13	3,256,996	8.45	8.17	8.32	11.63	6.25			1.08b			-0.31	
ycharts-com	lpx	-1.50%	8.20		-0.12					11.63	6.25			1.08b	0.00%		-0.30	
zacks	lpx	(-1.56%)	8.19		-0.13	vol.  3,256,996	8.45	8.17		11.63	6.25			1.10 b	0.00	0.00	-.19	
advfn	clr	-1.47	65.57	67.31	-0.98	701086	67.72	65.15										
barchart	clr	-1.47%	65.57	67.31	-0.98	701,086	67.72	65.15	66.55	73.48	38.23		33.76	$11.78 b			-0.24	
barrons	clr	1.47%	65.57	67.31	-0.98	700,816	67.72	65.15				169.78 million		$12.29 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	-1.473%	65.570	67.310	-0.980	701,086	67.720	65.150		73.48	38.23	180.533mil	35.831	11,837.550mil			1.830	
boston-com	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
bostonmerchant	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
business-insider	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
chron	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
cio-com	clr	-1.47%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094		12b				
cnn-money	clr	-1.47%today&rsquo;s change	65.57data as of 4:03pm et	67.31	-0.98	700,816	67.72	65.15	66.55				nm	$11.8b				
easystockalterts	clr	-1.46%	65.57	67.31	-0.98	701086	67.72	65.15	66.55	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	-1.47%	65.5700	67.3100	-0.9800	701,086	67.7200	65.1500	66.5500	73.4800	38.2300	180,533,000	nm	$12.01b				
finance-abc7-com	clr	0.00%	65.57 usd	67.31	+0.00	701,446	67.72	65.15	65.57	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	0.00%	65.57 usd	67.31	+0.00	701,446	67.72	65.15	65.57	73.48	38.23	180,533,094						
financial-content	clr	0.00%	65.57 usd	67.31	+0.00	701,446	67.72	65.15	65.57	73.48	38.23	180,533,094						
finapps-forbes-com	clr	0.0%	$65.57	0.00	0.00		0.00	0.00	65.57	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	-1.47%	65.57			701,100			66.55	-10.76%	71.51%	180.53m		11.84b			-0.24	
fool	clr	-1.47%	$65.57	$0.00	-0.98	701,086	$67.72	$65.15	$66.55	$73.48	$38.23		0.00	$11.84b				
foxbusiness	clr		$65.57		-0.98	701,086			$66.55									
google-finance	clr	(-1.47%)	65.57	67.31	-0.98	701,086.00	67.72	65.15		73.48	38.23	180.53m		11.84b			-0.24	
howthemarketworks	clr	-1.473%	65.57	67.31	-0.98	700,816	67.72	65.15	66.55									
hpcwire	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
insidestocks	clr	-1.47%	65.57	67.31	-0.98	700816	67.72	65.15					price earnings ratio: 121.43					
investopedia	clr	-1.47 %	$65.57	67.31	-0.98				66.55									
investorguide	clr	-1.47%	65.57	67.31	-0.98		67.72	65.37		73.48	38.23			11.763b			-0.249	
marketintellisearch	clr	-1.47 %	$65.57	$67.31	-0.98	686.40k	$67.72	$65.15	$66.55			180.53m	0.00	12.01b	0.0 %		-0.24	
marketwatch	clr	-1.47%	$65.57	open: 67.31	-0.98	1,370	$67.72	$65.15	$66.55	$73.48	$38.23			$12.29b				
minyanville	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
msn-money	clr	-1.47%	65.57	67.31	-0.98	701,086	67.72	65.15	66.55	73.48	38.23	180.53 mil	-273.21	11.82 bil			-0.24	
nasdaq-com	clr	1.47%	$ 65.57		0.98	699,716	$ 67.72	$ 65.15	$ 66.55	$ 73.48	$ 38.23	180,533,000		$ 11,837,548,810			$ -0.24	
optimum	clr	-1.47%	65.57 ( 4:15 pm edt)	67.31	-0.98	700,816	67.72	65.15	66.55	73.48	38.23	180.53m		11.8b			-0.24	
paidcontent	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
pc-quote	clr	-1.47%	65.57	67.31	-0.98	701,086	67.72	65.15	66.55	73.48	38.23	183,231,234	-277.29166	12,014,472,000				
personal-wealth-biz	clr	-1.47%	65.57	67.31	-0.98	701,086	67.72	65.15	66.55	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	-1.47%	65.57		-0.98	701,086												
raymond-james	clr	-1.47	65.57	67.31	-0.98	701,086	67.72	65.15	65.57	73.48	38.23						-0.24	
renewable-energy-world	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
screamingmedia	clr	-1.47%	$	open: 67.31	-0.98	1,370	$67.72	$65.15	$66.55	$73.48	$38.23			$12.29b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	-1.47%	last trade: 65.57		change: -0.980													
smartmoney	clr	(-1.47%)	65.57	$67.31	-0.98	701,086	$67.72	$65.15	$66.55	$73.48	$38.23			12,014,500	0.00%	$0.00		
stocknod	clr	-1.473%	65.57 usd	67.31	-0.9800	701,086	67.72	65.15	66.55	73.48	38.23	180,533,094						
stockpickr	clr	-1.47%	$65.57 -0.98 | -1.47%	67.31	-0.98	701.09k	67.72	65.15	66.55	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	-1.49%	65.56		-0.99													
streetinsider-com	clr	1.47%	65.57	$67.31	-0.98	701,086	$67.72	$65.15	$66.55	$73.48	$38.23						$-0.24	
thecramerreport	clr		65.12		0.00	0												
thestree	clr	-1.47%	$65.57	67.31	-0.98	700816	67.72	65.15	66.55	-73.48	38.23	1.80533094e8		1.1824917657e10				
tickerspy	clr	-1.47%	$65.57	67.31	-0.98	700,816	67.72	65.15	66.55	73.48	38.23		-277.3	12.0b	0.00%	$0.00		
tmx-quotemedia	clr	-1.47%	65.570	67.310	-0.980	701,086	67.720	65.150	66.550	73.480	38.230	180,533,094		11,837,554,974			-0.24	
updown	clr	-1.47%	$65.57	$67.31	-$0.98	699,716	$67.72	$65.15	$66.55	$73.48	$38.23			$12.01b				
wallstreetsurvivor	clr	-1.47%	65.57	67.31	-0.98	700,816	67.72	65.15		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.47%	65.57	67.31	0.98	701,086	67.72	65.15	66.55	73.48	38.23			11.76b			-0.25	
ycharts-com	clr	-1.49%	65.56		-0.99					73.48	38.23			11.78b	0.00%		-0.24	
zacks	clr	(-1.47%)	65.57		-0.98	vol.  701,086	67.72	65.15		73.48	38.23		34.3	12.01 b	0.00	0.00	1.94	
advfn	ofix	-0.48	43.42	43.77	-0.21	68017	44.0	42.8408										
barchart	ofix	-0.48%	43.42	42.84	-0.21	69,950	44.00	42.84	43.63	44.00	26.00		21.22	$782.43 m			-0.50	
barrons	ofix	0.48%	43.42	43.77	-0.21	62,227	44.00	43.77				17.91 million		$787.56 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-0.481%	43.420	43.770	-0.210	68,017	44.000	42.841		44.00	26.00	18.239mil	18.716	791.926mil			2.320	
boston-com	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
bostonmerchant	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
business-insider	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
chron	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
cio-com	ofix	-0.48%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000		611m				
cnn-money	ofix	-0.48%today&rsquo;s change	43.42data as of 3:59pm et	43.77	-0.21	57,040	44.00	42.84	43.63				77.5	$610.9m				
easystockalterts	ofix	-0.48%	43.42	43.77	-0.21	67617	44.00	42.84	43.63	43.93	26.00						0.00	
eresearch-fidelity-com	ofix	-0.48%	43.4200	43.7700	-0.2100	68,017	44.0000	42.8408	43.6300	43.9300	26.0000	18,239,000	nm	$795.77m				
finance-abc7-com	ofix	-0.4813%	43.42 usd	43.77	-0.2100	68,851	44.00	42.84	43.63	43.93	26.00	14,069,000						
finance-abc7chicago-com	ofix	-0.4813%	43.42 usd	43.77	-0.2100	68,851	44.00	42.84	43.63	43.93	26.00	14,069,000						
financial-content	ofix	-0.4813%	43.42 usd	43.77	-0.2100	68,851	44.00	42.84	43.63	43.93	26.00	14,069,000						
finapps-forbes-com	ofix	-0.5%	$43.42	43.77	-0.21	68,851	44.00	42.84	43.63	43.93	26.00	18 mil		792 mil	0.0	0.00	-0.51	
finviz	ofix	-0.48%	43.42			68,851			43.63	-1.16%	67.00%	18.06m		784.17m			-0.50	
fool	ofix	-0.48%	$43.42	$43.77	-0.21	68,851	$44.00	$42.84	$43.63	$43.93	$26.00		0.00	$783.95m				
foxbusiness	ofix		$43.42		-0.21	68,851			$43.63									
google-finance	ofix	(-0.48%)	43.42	43.77	-0.21	68,017.00	44.00	42.84		44.00	26.00	18.24m		791.93m			-0.50	
howthemarketworks	ofix	-0.481%	43.42	43.77	-0.21	67,617	44	42.8408	43.63									
hpcwire	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
insidestocks	ofix	-0.48%	43.42	42.84	-0.21	68851	44.00	42.84					price earnings ratio: 21.18					
investopedia	ofix	-0.48 %	$43.42	43.77	-0.21				43.63									
investorguide	ofix	-0.46%	43.43	43.70	-0.20		44.00	42.8408		43.93	26.00			784.1m			-0.52	
marketintellisearch	ofix	-0.48 %	$43.42	$43.70	-0.21	66.70k	$44.00	$42.84	$43.63			18.06m	0.00	0.79b	0.0 %		-0.50	
marketwatch	ofix	-0.48%	$43.42	open: 43.77	-0.21	6,624	$44.00	$43.42	$43.63	$44.00	$26.00			$787.56m				
minyanville	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
msn-money	ofix	-0.48%	43.42	43.77	-0.21	68,017	44.00	42.84	43.63	43.93	26.00	18.24 mil	-83.50	789.56 mil			-0.50	
nasdaq-com	ofix	0.48%	$ 43.42	$ 43.77	0.21	68,017	$ 44	$ 42.8408	$ 43.63	$ 43.93	$ 26	18,055,000		$ 783,948,100			$ -0.50	
optimum	ofix	-0.48%	43.42 ( 4:00 pm edt)	43.77	-0.21	67,617	44.00	42.84	43.63	43.93	26.00	14.07m		610.9m				
paidcontent	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
pc-quote	ofix	-0.48%	43.42	43.77	-0.21	68,851	44.0	42.8408	43.63	43.93	26.00	18,327,213	-83.90385	795,768,000				
personal-wealth-biz	ofix	-0.48%	43.42	43.70	-0.21	68,851	44.00	42.8408	43.63	43.93	26.00					0.00	-0.52	
predictwallstreet	ofix	-0.48%	43.42		-0.21	68,017												
raymond-james	ofix	-0.48	43.42	43.77	-0.21	68,017	44.00	42.84	43.42	43.93	26.00						-0.49	
renewable-energy-world	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
screamingmedia	ofix	-0.48%	$	open: 43.77	-0.21	6,624	$44.00	$43.42	$43.63	$44.00	$26.00			$787.56m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-0.48%	last trade: 43.42		change: -0.210													
smartmoney	ofix	(-0.48%)	43.42	$43.77	-0.21	68,017	$44.00	$42.84	$43.63	$43.93	$26.00			795,800	0.00%	$0.00		
stocknod	ofix	-0.4813%	43.42 usd	43.77	-0.2100	67,617	44.00	42.84	43.63	43.93	26.00	14,069,000						
stockpickr	ofix	-0.48%	$43.42 -0.21 | -0.48%	43.77	-0.21	68.02k	44.00	42.84	43.63	43.93	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	-0.46%	43.43		-0.20													
streetinsider-com	ofix	0.48%	43.42	$43.77	-0.21	67,617	$44.00	$42.84	$43.63	$43.93	$26.00						$0.00	
thecramerreport	ofix		43.29	43.10	-0.02	142982	43.45	42.82										
thestree	ofix	-0.48%	$43.42	43.77	-0.21	68017	44.0	42.84	43.63	-43.93	26.0	1.8055017e7		7.89554968e8				
tickerspy	ofix	-0.48%	$43.42	43.77	-0.21	68,017	44.00	42.84	43.63	43.93	26.00		-83.9	786.3m	0.00%	$0.00		
tmx-quotemedia	ofix	-0.48%	43.420	43.770	-0.210	68,851	44.000	42.841	43.630	43.930	26.000	18,055,017		783,948,838			-0.51	
updown	ofix	-0.48%	$43.42	$43.77	-$0.21	62,227	$44.00	$42.84	$43.63	$43.93	$26.00			$788m				
wallstreetsurvivor	ofix	-0.48%	43.42	43.77	-0.21	67,617	44.00	42.84		43.93	26.00			$796m			2.47	
yahoo-finance	ofix	0.48%	43.42	43.70	0.21	68,017	44.00	42.84	43.63	44.00	26.00			783.95m			-0.52	
ycharts-com	ofix	-0.46%	43.43		-0.20					43.93	26.00			782.61m	0.00%		-0.52	
zacks	ofix	(-0.48%)	43.42		-0.21	vol.  68,017	44.00	42.84		44.00	26.00		21.39	787.74 m	0.00	0.00	2.04	
advfn	jakk	-2.19	17.86	18.23	-0.4	134124	18.24	17.76										
barchart	jakk	-2.19%	17.86	18.23	-0.40	137,970	18.24	17.76	18.26	21.20	13.17		13.98	$482.40 m			+1.25	
barrons	jakk	2.19%	17.86	18.23	-0.40	134,124	18.24	17.76				34.51 million		$514.21 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-2.191%	17.860	18.230	-0.400	134,124	18.240	17.760		21.20	13.17	27.207mil	17.683	485.920mil			1.010	
boston-com	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
bostonmerchant	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
business-insider	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
chron	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
cio-com	jakk	-2.19%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184	14.76	486m				
cnn-money	jakk	-2.19%	17.86	18.23	-0.40	134,124	18.24	17.76	18.26				14.8	$485.9m				
easystockalterts	jakk	-2.19%	17.86	18.23	-0.40	134124	18.24	17.76	18.26	21.21	13.17		14.76				1.21	
eresearch-fidelity-com	jakk	-2.19%	17.8600	18.2300	-0.4000	134,124	18.2400	17.7600	18.2600	21.2050	13.1701	27,207,000	14.61	$496.80m				
finance-abc7-com	jakk	+0.7839%	18.00 usd	17.96	+0.1400	29,623	18.05	17.96	17.86	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+0.7839%	18.00 usd	17.96	+0.1400	29,623	18.05	17.96	17.86	21.20	13.17	27,207,184						
financial-content	jakk	+0.7839%	18.00 usd	17.96	+0.1400	29,623	18.05	17.96	17.86	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	0.8%	$18.00	17.96	0.14	29,623	18.05	17.96	17.86	21.20	13.17	27 mil	14.4	490 mil	0.0	0.00	1.25	
finviz	jakk	0.78%	18.00			29,623			17.86	-15.13%	36.67%	27.21m	13.43	485.97m			1.33	
fool	jakk	+0.78%	$18.00	$17.96	0.14	28,223	$18.05	$17.96	$17.86	$21.20	$13.17		15.10	$489.73m				
foxbusiness	jakk		$17.86		-0.40	134,124			$18.26									
google-finance	jakk	(-2.19%)	17.86	18.23	-0.40	134,124.00	18.24	17.76		21.20	13.17	27.21m	13.44	485.92m			1.33	
howthemarketworks	jakk	-2.191%	17.86	18.23	-0.4	132,113	18.24	17.76	18.26									
hpcwire	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
insidestocks	jakk	-2.19%	17.86	18.23	-0.40	134100	18.24	17.76					price earnings ratio: 14.29					
investopedia	jakk	-2.19 %	$17.86	18.23	-0.40				18.26									
investorguide	jakk	-2.19%	17.86	18.23	-0.40		18.24	17.90		21.21	13.17		13.38	485.9m			1.365	
marketintellisearch	jakk	-2.19 %	$17.86	$18.23	-0.40	131.10k	$18.24	$17.76	$18.26			27.21m	13.73	0.50b	0.0 %		1.33	
marketwatch	jakk	-2.19%	$17.86	open: 18.23	-0.40	2,441	$18.24	$17.76	$18.26	$21.21	$13.17		11.32	$514.21m			1.58	
minyanville	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
msn-money	jakk	-2.19%	17.86	18.23	-0.40	134,124	18.24	17.76	18.26	21.21	13.17	27.21 mil	10.38	498.44 mil			1.33	
nasdaq-com	jakk	2.19%	$ 17.86	$ 18.23	0.40	133,924	$ 18.24	$ 17.76	$ 18.26	$ 21.205	$ 13.1701	27,207,000	14.29	$ 485,917,020			$ 1.25	
optimum	jakk	-2.19%	17.86 ( 4:30 pm edt)	18.23	-0.40	134,124	18.24	17.76	18.26	21.20	13.17	27.21m	14.8	485.9m			1.21	
paidcontent	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
pc-quote	jakk	-2.19%	17.86	18.23	-0.40	134,124	18.24	17.76	18.26	21.21	13.17	27,816,338	10.61628	496,800,000				
personal-wealth-biz	jakk	-2.19%	17.86	18.23	-0.40	134,124	18.24	17.76	18.26	21.21	13.17		13.38			0.00	1.365	
predictwallstreet	jakk	-2.19%	17.86		-0.40	134,124												
raymond-james	jakk	-2.19	17.86	18.23	-0.40	134,124	18.24	17.76	17.86	21.21	13.17		11.83				1.51	
renewable-energy-world	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
screamingmedia	jakk	-2.19%	$	open: 18.23	-0.40	2,441	$18.24	$17.76	$18.26	$21.21	$13.17		11.32	$514.21m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-2.19%	last trade: 17.86		change: -0.400								p/e ratio: 13.38					
smartmoney	jakk	(-2.19%)	17.86	$18.23	-0.40	134,124	$18.24	$17.76	$18.26	$21.20	$13.17			496,800	0.00%	$0.00		
stocknod	jakk	-2.191%	17.86 usd	18.23	-0.4000	134,124	18.24	17.76	18.26	21.20	13.17	27,207,184						
stockpickr	jakk	-2.19%	$17.86 -0.40 | -2.19%	18.23	-0.40	134.12k	18.24	17.76	18.26	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-2.14%	17.87		-0.39													
streetinsider-com	jakk	2.19%	17.86	$18.23	-0.4	134,124	$18.24	$17.76	$18.26	$21.21	$13.17		14.76				$1.21	
thecramerreport	jakk		18.32	18.42	-0.15	91445	18.71	18.24										
thestree	jakk	-2.19%	$17.86	18.23	-0.4	134124	18.24	17.76	18.26	-21.21	13.17	2.7207184e7		4.98435611e8				
tickerspy	jakk	-2.19%	$17.86	18.23	-0.40	134,124	18.24	17.76	18.26	21.20	13.17		10.6	497.0m	0.00%	$0.00		
tmx-quotemedia	jakk	-2.19%	17.860	18.230	-0.400	134,124	18.240	17.760	18.260	21.205	13.170	27,207,184	15.10	485,920,306			1.21	
updown	jakk	-2.19%	$17.86	$18.23	-$0.40	131,683	$18.24	$17.76	$18.26	$21.20	$13.17		12.04	$497m				
wallstreetsurvivor	jakk	-2.19%	17.86	18.23	-0.40	132,113	18.24	17.76		21.21	14.11		15.10	$497m			1.52	
yahoo-finance	jakk	2.19%	17.86	18.23	0.40	134,124	18.24	17.76	18.26	21.21	13.17		13.08	485.92m			1.37	
ycharts-com	jakk	-2.14%	17.87		-0.39					21.20	13.17		13.54	482.67m	0.00%		1.32	
zacks	jakk	(-2.19%)	17.86		-0.40	vol.  134,124	18.24	17.76		21.21	13.17		13.94	496.80 m	0.00	0.00	1.31	
advfn	clw	-0.71	66.83	67.54	-0.48	95251	67.86	66.25										
barchart	clw	-0.71%	66.83	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05		11.92	$769.88 m			+6.68	
barrons	clw	0.71%	66.83	67.54	-0.48	94,570	67.86	66.25				11.83 million		$790.09 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.713%	66.830	67.540	-0.480	95,251	67.860	66.250		85.25	52.05	11.519mil	12.308	769.832mil			5.430	
boston-com	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
bostonmerchant	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
business-insider	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
chron	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
cio-com	clw	-0.71%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260	10.00	770m				
cnn-money	clw	-0.71%today&rsquo;s change	66.83data as of 4:04pm et	67.54	-0.48	95,251	67.86	66.25	67.31				10.0	$769.8m				
easystockalterts	clw	-0.71%	66.83	67.54	-0.48	95251	67.86	66.25	67.31	85.25	52.05		10.00				6.68	
eresearch-fidelity-com	clw	-0.71%	66.8300	67.5400	-0.4800	95,251	67.8600	66.2500	67.3100	85.2500	52.0500	11,519,000	10.08	$775.34m				
finance-abc7-com	clw	0.00%	66.83 usd		+0.00	0	66.83	66.83	66.83	85.25	52.05	11,519,260						
finance-abc7chicago-com	clw	0.00%	66.83 usd		+0.00	0	66.83	66.83	66.83	85.25	52.05	11,519,260						
financial-content	clw	0.00%	66.83 usd		+0.00	0	66.83	66.83	66.83	85.25	52.05	11,519,260						
finapps-forbes-com	clw	0.0%	$66.83	0.00	0.00		0.00	0.00	66.83	85.25	52.05	12 mil	10.0	770 mil	0.0	0.00	6.68	
finviz	clw	0.00%	66.83			0			66.83	-21.61%	28.40%	11.52m	10.00	769.88m			6.68	
fool	clw	0%	$66.83	$0.00	0.00	0	$67.86	$66.25	$66.83	$85.25	$52.05		10.10	$769.83m				
foxbusiness	clw		$66.83		-0.48	95,251			$67.31									
google-finance	clw	(-0.71%)	66.83	67.54	-0.48	95,251.00	67.86	66.25		85.25	52.05	11.52m	10.00	769.83m			6.68	
howthemarketworks	clw	-0.713%	66.83	67.54	-0.48	94,570	67.86	66.25	67.31									
hpcwire	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
insidestocks	clw	-0.71%	66.83	67.54	-0.48	94570	67.86	66.25					price earnings ratio: 11.93					
investopedia	clw	-0.71 %	$66.83	67.54	-0.48				67.31									
investorguide	clw	-0.71%	66.83	67.54	-0.48		67.86	67.1619		85.25	52.05		10.11	769.8m			6.66	
marketintellisearch	clw	-0.71 %	$66.83	$67.54	-0.48	89.30k	$67.86	$66.25	$67.31			11.52m	10.08	0.78b	0.0 %		6.68	
marketwatch	clw	-0.71%	$66.83	open: 67.54	-0.48	681	$67.86	$66.25	$67.31	$85.25	$52.05		10.02	$790.09m			6.67	
minyanville	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
msn-money	clw	-0.71%	66.83	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05	11.52 mil	10.02	767.87 mil			6.68	
nasdaq-com	clw	0.71%	$ 66.83		0.48	95,251	$ 67.86	$ 66.25	$ 67.31	$ 85.25	$ 52.05	11,519,000	10	$ 769,814,770			$ 6.68	
optimum	clw	-0.71%	66.83 ( 4:15 pm edt)	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05	11.52m	10.0	769.8m			6.68	
paidcontent	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
pc-quote	clw	-0.71%	66.83	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05	11,601,734	10.09145	775,344,000				
personal-wealth-biz	clw	-0.71%	66.83	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05		10.11			0.00	6.66	
predictwallstreet	clw	-0.71%	66.83		-0.48	95,251												
raymond-james	clw	-0.71	66.83	67.54	-0.48	95,251	67.86	66.25	66.83	85.25	52.05		9.71				6.88	
renewable-energy-world	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
screamingmedia	clw	-0.71%	$	open: 67.54	-0.48	681	$67.86	$66.25	$67.31	$85.25	$52.05		10.02	$790.09m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.71%	last trade: 66.83		change: -0.480								p/e ratio: 10.11					
smartmoney	clw	(-0.71%)	66.83	$67.54	-0.48	95,251	$67.86	$66.25	$67.31	$85.25	$52.05			775,400	0.00%	$0.00		
stocknod	clw	-0.7131%	66.83 usd	67.54	-0.4800	95,251	67.86	66.25	67.31	85.25	50.75	11,519,260						
stockpickr	clw	-0.71%	$66.83 -0.48 | -0.71%	67.54	-0.48	95.25k	67.86	66.25	67.31	85.25	52.05							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	-0.79%	66.78		-0.53													
streetinsider-com	clw	0.71%	66.83	$67.54	-0.48	95,251	$67.86	$66.25	$67.31	$85.25	$52.05		10.00				$6.68	
thecramerreport	clw		66.66	66.68	-0.19	62299	67.61	66.32										
thestree	clw	-0.71%	$66.83	67.54	-0.48	95251	67.86	66.25	67.31	-85.25	52.05	1.151926e7		7.67873872e8				
tickerspy	clw	-0.71%	$66.83	67.54	-0.48	95,251	67.86	66.25	67.31	85.25	52.05		10.1	775.3m	0.00%	$0.00		
tmx-quotemedia	clw	-0.71%	66.830	67.540	-0.480	95,251	67.860	66.250	67.310	85.250	52.050	11,519,260	10.10	769,832,146			6.68	
updown	clw	-0.71%	$66.83	$67.54	-$0.48	94,570	$67.86	$66.25	$67.31	$85.25	$52.05		9.79	$775m				
wallstreetsurvivor	clw	-0.71%	66.83	67.54	-0.48	94,570	67.86	66.25		85.25	60.88		10.10	$775m			6.24	
yahoo-finance	clw	0.71%	66.83	67.54	0.48	95,251	67.86	66.25	67.31	85.25	52.05		10.03	769.81m			6.66	
ycharts-com	clw	-0.79%	66.78		-0.53					85.25	52.05		10.01	769.31m	0.00%		6.67	
zacks	clw	(-0.71%)	66.83		-0.48	vol.  95,251	67.86	66.25		85.25	52.05		12.04	775.34 m	0.00	0.00	5.59	
advfn	yum	1.42	56.37	56.91	0.79	9921816	57.75	55.58										
barchart	yum	+1.42%	56.37	56.91	+0.79	9,921,816	57.75	55.58	55.58	57.75	38.65		21.49	$26.35 b	1.81%	$1.00	+2.43	
barrons	yum	1.42%	56.37	56.91	+0.79	9.922m	57.75	55.58				486.00 million		$25.89 billion	1.77%	$0.25		
bloomberg	yum	1.421%	56.370	56.910	0.790	9,921,816	57.750	55.580		57.75	39.42	465.566mil	21.272	26,243.960mil	1.771	0.250 regular cash	2.650	
boston-com	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
bostonmerchant	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
business-insider	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
chron	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
cio-com	yum	+1.42%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072	23.20	26b	1.8	1		
cnn-money	yum	+1.42%	56.37	56.91	+0.79	9,905,330	57.75	55.58	55.58				23.2	$26.2b	1.77%			
easystockalterts	yum	1.39%	56.37	56.91	+0.79	9921816	57.75	55.58	55.58	57.04	39.42		23.20				2.43	
eresearch-fidelity-com	yum	1.42%	56.3700	56.9100	0.7900	9,921,816	57.7500	55.5800	55.5800	57.0400	39.4200	465,566,000	22.32	$25.88b	1.80%	$0.250000		
finance-abc7-com	yum	0.00%	56.37 usd	56.91	+0.00	9,931,466	57.75	55.58	56.37	57.04	39.42	465,566,072						
finance-abc7chicago-com	yum	0.00%	56.37 usd	56.91	+0.00	9,931,466	57.75	55.58	56.37	57.04	39.42	465,566,072						
financial-content	yum	0.00%	56.37 usd	56.91	+0.00	9,931,466	57.75	55.58	56.37	57.04	39.42	465,566,072						
finapps-forbes-com	yum	0.0%	$56.37	0.00	0.00		0.00	0.00	56.37	57.75	39.42	466 mil	22.6	26 bil	1.8	1.00	2.49	
finviz	yum	1.42%	56.37			9,930,500			55.58	-0.72%	45.87%	465.57m	23.20	26.24b		1.00	2.43	
fool	yum	+1.42%	$56.37	$0.00	0.79	9,921,816	$57.75	$55.58	$55.58	$57.04	$39.42		22.70	$26.24b	2.40%	1.00		
foxbusiness	yum		$56.37		+0.79	9,930,466			$55.58									
google-finance	yum	(1.42%)	56.37	56.91	+0.79	9.92m	57.75	55.58		57.75	39.42	465.57m	23.18	26.24b	1.77	0.25	2.43	
howthemarketworks	yum	1.421%	56.37	56.91	0.79	9,921,533	57.75	55.58	55.58									
hpcwire	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
insidestocks	yum	+1.42%	56.37	56.91	+0.79	9921982	57.75	55.58					price earnings ratio: 21.93					
investopedia	yum	+1.42 %	$56.37	56.91	+0.79				55.58									
investorguide	yum	+1.42%	56.37	56.91	+0.79		57.75	55.96		57.04	39.42		22.97	26.244b			2.42	
marketintellisearch	yum	1.42 %	$56.37	$56.91	0.79	9853.30k	$57.75	$55.58	$55.58			465.57m	22.87	25.88b	1.8 %		2.43	
marketwatch	yum	+1.42%	$56.37	open: 56.91	+0.79	17,371	$57.75	$55.58	$55.58	$57.75	$39.42		23.20	$25.89b	1.77%	0.25	2.43	
minyanville	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
msn-money	yum	+1.42%	56.37	56.91	+0.79	9.92 mil	57.75	55.58	55.58	57.04	39.42	465.57 mil	23.29	25.71 bil	1.81%	1.00	2.43	
nasdaq-com	yum	1.42%	$ 56.37		0.79	9,917,439	$ 57.75	$ 55.58	$ 55.58	$ 57.04	$ 39.42	465,566,000	23.2	$ 26,243,955,420	1.8 %	$1.000000	$ 2.43	
optimum	yum	+1.42%	56.37 ( 4:15 pm edt)	56.91	+0.79	9,921,816	57.75	55.58	55.58	57.04	39.42	465.57m	23.2	26.2b	1.77	1.00	2.43	
paidcontent	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
pc-quote	yum	1.42%	56.37	56.91	0.79	9,929,116	57.75	55.58	55.58	57.04	39.42	459,041,299	22.232	25,876,158,000		0.25		
personal-wealth-biz	yum	+1.42%	56.37	56.91		9,930,466	57.75	55.58	55.58	57.04	39.42		22.97		2.18	1.21	2.42	
predictwallstreet	yum	+1.42%	56.37		+0.79	9,921,816												
raymond-james	yum	1.42	56.37	56.91	0.79	9,921,816	57.75	55.58	56.37	57.04	39.42		22.46				2.51	
renewable-energy-world	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
screamingmedia	yum	+1.42%	$	open: 56.91	+0.79	17,371	$57.75	$55.58	$55.58	$57.75	$39.42		23.20	$25.89b	1.77%	0.25	2.43	
scroli	yum	1.42%	yum 56.37	56.91	0.79	9,449,953	57.75	55.58	55.58	57.75	39.42		23.18				2.43	
simple-stock-quotes	yum	+1.42%	last trade: 56.37		change: 0.790								p/e ratio: 22.97					
smartmoney	yum	(1.42%)	56.37	$56.91	0.79	9,921,816	$57.75	$55.58	$55.58	$57.04	$39.42			25,876,200	1.80%	$0.25		
stocknod	yum	+1.421%	56.37 usd	56.91	+0.7900	9,921,816	57.75	55.58	55.58	57.04	39.42	465,566,072						
stockpickr	yum	1.42%	$56.37 0.79 | 1.42%	56.99	0.79	9.92m	57.75	55.58	55.58	57.04	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	1.42%	56.37		+0.79													
streetinsider-com	yum	1.42%	56.37	$56.91	+0.79	9,921,816	$57.75	$55.58	$55.58	$57.04	$39.42		23.20				$2.43	
thecramerreport	yum		55.545	55.36	+0.035	731428	55.54	55.23										
thestree	yum	1.42%	$56.37	56.99	0.79	9921816	57.75	55.58	55.58	-57.04	39.42	4.65566072e8		2.5713214157e10				
tickerspy	yum	1.42%	$56.37	56.91	+0.79	9,921,533	57.75	55.58	55.58	57.04	39.42		22.2	25.8b	1.80%	$0.25		
tmx-quotemedia	yum	1.42%	56.370	56.910	0.790	9,930,466	57.750	55.580	55.580	57.040	39.420	465,566,072	22.90	26,243,959,479	1.799	0.250 usd	2.43	
updown	yum	1.42%	$56.37	$56.91	$0.79	9,912,445	$57.75	$55.58	$55.58	$57.04	$39.42		22.30	$25.87b				
wallstreetsurvivor	yum	1.42%	56.37	56.91	0.79	9,921,533	57.75	55.58		57.04	40.51		22.90	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	1.42%	56.37	56.91	0.79	9,921,816	57.75	55.58	55.58	57.75	39.42		23.29	26.24b	1.80%	1.00	2.42	
ycharts-com	yum	+1.42%	56.37		+0.79					57.00	39.42		23.29	26.35b	1.87%		2.42	
zacks	yum	(1.42%)	56.37		0.79	vol.  9,921,816	57.75	55.58		57.75	39.42		20.97	25.88 b	1.80	1.00	2.65	
advfn	bldr	1.37	2.22	2.2	0.03	78272	2.25	2.141										
barchart	bldr	+1.37%	2.22	2.20	+0.03	85,921	2.25	2.14	2.19	3.39	1.43		0.00	$214.83 m			-0.90	
barrons	bldr	1.37%	2.22	2.20	+0.03	78,272	2.25	2.141				91.68 million		$212.89 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	1.370%	2.220	2.200	0.030	78,272	2.250	2.141		3.39	1.43	96.768mil		214.826mil			-0.590	
boston-com	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
bostonmerchant	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
business-insider	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
chron	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
cio-com	bldr	+1.37%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427		215m				
cnn-money	bldr	+1.37%	2.22	2.20	+0.03	78,272	2.25	2.14	2.19				nm	$214.8m				
easystockalterts	bldr	1.36%	2.22	2.20	+0.03	78272	2.25	2.14	2.19	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	1.37%	2.2200	2.2000	0.0300	78,272	2.2500	2.1410	2.1900	3.3900	1.4300	96,768,000	nm	$211.92m				
finance-abc7-com	bldr	+0.4505%	2.230 usd	2.230	+0.0100	41,375	2.230	2.230	2.220	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+0.4505%	2.230 usd	2.230	+0.0100	41,375	2.230	2.230	2.220	3.390	1.430	96,768,427						
financial-content	bldr	+0.4505%	2.230 usd	2.230	+0.0100	41,375	2.230	2.230	2.220	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	0.4%	$2.23	2.23	0.01	41,375	2.23	2.23	2.22	3.39	1.43	97 mil		216 mil	0.0	0.00	-0.90	
finviz	bldr	0.45%	2.23			41,375			2.22	-34.22%	55.94%	96.77m		214.83m			-0.89	
fool	bldr	+0.45%	$2.23	$2.23	0.01	41,375	$2.23	$2.23	$2.22	$3.39	$1.43		0.00	$215.79m				
foxbusiness	bldr		$2.22		+0.03	78,272			$2.19									
google-finance	bldr	(1.37%)	2.22	2.20	+0.03	78,272.00	2.25	2.14		3.39	1.43	96.77m		214.83m			-0.89	
howthemarketworks	bldr	1.37%	2.22	2.2	0.03	76,106	2.25	2.141	2.19									
hpcwire	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
insidestocks	bldr	+1.37%	2.22	2.20	+0.03	78272	2.25	2.14										
investopedia	bldr	+1.37 %	$2.22	2.20	+0.03				2.19									
investorguide	bldr	+1.37%	2.22	2.20	+0.03		2.25	2.141		3.47	1.43			210.7m			-0.899	
marketintellisearch	bldr	1.37 %	$2.22	$2.20	0.03	87.20k	$2.25	$2.14	$2.19			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	+1.37%	$2.22	open: 2.20	+0.03	3,597	$2.25	$2.14	$2.19	$3.39	$1.43			$212.89m				
minyanville	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
msn-money	bldr	+1.37%	2.22	2.20	+0.03	78,272	2.25	2.14	2.19	3.39	1.43	96.77 mil	-2.55	205.15 mil			-0.90	
nasdaq-com	bldr	1.37%	$ 2.22	$ 2.20	0.03	78,272	$ 2.25	$ 2.141	$ 2.19	$ 3.39	$ 1.43	96,768,000		$ 214,824,960			$ -0.90	
optimum	bldr	+1.37%	2.22 ( 4:30 pm edt)	2.20	+0.03	78,272	2.25	2.14	2.19	3.39	1.43	96.77m		214.8m			-0.89	
paidcontent	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
pc-quote	bldr	1.37%	2.22	2.2	0.03	78,272	2.25	2.141	2.19	3.39	1.43	95,460,315	-2.51724	211,922,000				
personal-wealth-biz	bldr	+1.37%	2.22	2.20		78,272	2.25	2.141	2.19	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+1.37%	2.22		+0.03	76,106												
raymond-james	bldr	1.37	2.22	2.20	0.03	78,272	2.25	2.14	2.22	3.39	1.47						-0.89	
renewable-energy-world	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
screamingmedia	bldr	+1.37%	$	open: 2.20	+0.03	3,597	$2.25	$2.14	$2.19	$3.39	$1.43			$212.89m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+1.37%	last trade: 2.22		change: 0.030													
smartmoney	bldr	(1.37%)	2.22	$2.20	0.03	78,272	$2.25	$2.14	$2.19	$3.39	$1.43			211,900	0.00%	$0.00		
stocknod	bldr	+1.370%	2.220 usd	2.200	+0.0300	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427						
stockpickr	bldr	1.37%	$2.22 0.03 | 1.37%	2.20	0.03	78.27k	2.25	2.14	2.19	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	1.37%	2.22		+0.03													
streetinsider-com	bldr	1.37%	2.22	$2.20	+0.03	78,272	$2.25	$2.14	$2.19	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.12	2.12	+0.02	71487	2.15	2.08										
thestree	bldr	1.37%	$2.22	2.2	0.03	78272	2.25	2.14	2.19	-3.39	1.43	9.6768427e7		2.05149065e8				
tickerspy	bldr	1.37%	$2.22	2.20	+0.03	78,272	2.25	2.14	2.19	3.39	1.43		-2.5	211.9m	0.00%	$0.00		
tmx-quotemedia	bldr	1.37%	2.220	2.200	0.030	78,272	2.250	2.141	2.190	3.390	1.430	96,768,427		214,825,908			-0.90	
updown	bldr	1.37%	$2.22	$2.20	$0.03	74,675	$2.25	$2.14	$2.19	$3.39	$1.43			$212m				
wallstreetsurvivor	bldr	1.37%	2.22	2.20	0.03	76,106	2.25	2.14		3.39	1.43			$212m			-1.04	
yahoo-finance	bldr	1.37%	2.22	2.20	0.03	78,272	2.25	2.14	2.19	3.39	1.43			210.68m			-0.90	
ycharts-com	bldr	+1.37%	2.22		+0.03					3.39	1.43			214.83m	0.00%		-0.88	
zacks	bldr	(1.37%)	2.22		0.03	vol.  78,272	2.25	2.14		3.39	1.43			211.92 m	0.00	0.00	-.53	
advfn	chkp	-1.51	56.59	57.8	-0.87	3443375	57.8	56.1										
barchart	chkp	-1.51%	56.59	57.80	-0.87	3,104,109	57.80	56.10	57.46	58.57	32.34		23.80	$11.79 b			+2.23	
barrons	chkp	1.51%	56.59	57.80	-0.87	3.432m	57.80	56.10				212.93 million		$12.13 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	-1.514%	56.590	57.800	-0.870	3,443,375	57.800	56.100		58.57	32.23	207.621mil	25.377	11,749.270mil			2.230	
boston-com	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
bostonmerchant	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
business-insider	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
chron	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
cio-com	chkp	-1.51%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392		12b				
cnn-money	chkp	-1.51%	56.59	57.80	-0.87	3,435,390	57.80	56.10	57.46				47.6	$11.8b				
easystockalterts	chkp	-1.56%	56.56	57.80	-0.90	3406144	57.80	56.10	57.46	58.57	31.39						0.00	
eresearch-fidelity-com	chkp	-1.51%	56.5900	57.8000	-0.8700	3,443,375	57.8000	56.1000	57.4600	58.5700	32.2300	208,415,000	25.77	$11.98b				
finance-abc7-com	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,453,631	57.80	56.10	57.46	58.57	30.53	209,099,392						
finance-abc7chicago-com	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,453,631	57.80	56.10	57.46	58.57	30.53	209,099,392						
financial-content	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,453,631	57.80	56.10	57.46	58.57	30.53	209,099,392						
finapps-forbes-com	chkp	-1.5%	$56.59	57.80	-0.87	3,453,631	57.80	56.10	57.46	58.57	32.23	208 mil	25.4	12 bil	0.0	0.00	2.23	
finviz	chkp	-1.51%	56.59			3,453,631			57.46	-3.38%	75.58%	244.05m	46.77	13.81b			1.21	
fool	chkp	-1.51%	$56.59	$57.80	-0.87	3,453,531	$57.80	$56.10	$57.46	$58.57	$32.23		25.70	$11.79b				
foxbusiness	chkp		$56.59		-0.87	3,447,146			$57.46									
google-finance	chkp	(-1.51%)	56.59	57.80	-0.87	3.44m	57.80	56.10		58.57	32.23	208.41m	25.32	11.79b			2.23	
howthemarketworks	chkp	-1.514%	56.59	57.8	-0.87	3,441,749	57.8	56.1	57.46									
hpcwire	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
insidestocks	chkp	-1.51%	56.59	57.80	-0.87	3057309	57.80	56.10					price earnings ratio: 21.93					
investopedia	chkp	-1.60 %	$56.54	57.80	-0.92				57.46									
investorguide	chkp	-1.51%	56.59	57.63	-0.87		57.80	56.14		58.57	32.34		25.65	11.781b			2.24	
marketintellisearch	chkp	-1.48 %	$56.61	$57.80	-0.85	3427.60k	$57.80	$56.10	$57.46			244.05m	47.49	14.02b	0.0 %		1.21	
marketwatch	chkp	-1.51%	$56.59	open: 57.80	-0.87	15,396	$57.80	$56.10	$57.46	$58.57	$32.34		25.12	$12.13b			2.25	
minyanville	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
msn-money	chkp	-1.51%	56.59	57.80	-0.87	3.44 mil	57.80	56.10	57.46	58.57	32.23	208.41 mil	24.50	11.95 bil			2.24	
nasdaq-com	chkp	1.51%	$ 56.59	$ 57.80	0.87	3,441,975	$ 57.80	$ 56.10	$ 57.46	$ 58.57	$ 32.23	207,589,000	25.38	$ 11,747,461,510			$ 2.23	
optimum	chkp	-1.62%	56.53 ( 3:54 pm edt)	57.80	-0.93	3,291,378	57.80	56.10	57.46	58.57	31.39	209.10m		11.8b				
paidcontent	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
pc-quote	chkp	-1.51%	56.59	57.8	-0.87	3,449,488	57.8	56.1	57.46	58.57	32.23	210,780,403	24.87446	11,928,063,000				
personal-wealth-biz	chkp	-1.51%	56.59	57.63	-0.87	3,446,846	57.80	56.10	57.46	58.57	32.34		25.65			0.00	2.24	
predictwallstreet	chkp	-1.51%	56.59		-0.87	3,443,375												
raymond-james	chkp	-1.51	56.59	57.80	-0.87	3,443,375	57.80	56.10	56.59	58.57	32.23		24.71				2.29	
renewable-energy-world	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
screamingmedia	chkp	-1.51%	$	open: 57.80	-0.87	15,396	$57.80	$56.10	$57.46	$58.57	$32.34		25.12	$12.13b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	-1.51%	last trade: 56.59		change: -0.870								p/e ratio: 25.65					
smartmoney	chkp	(-1.51%)	56.59	$57.80	-0.87	3,443,375	$57.80	$56.10	$57.46	$58.57	$32.23			11,998,500	0.00%	$0.00		
stocknod	chkp	-1.514%	56.59 usd	57.80	-0.8700	3,441,749	57.80	56.10	57.46	58.57	30.53	209,099,392						
stockpickr	chkp	-1.51%	$56.59 -0.87 | -1.51%	57.80	-0.87	3.44m	57.80	56.10	57.46	58.57	32.23							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	-1.50%	56.60		-0.86													
streetinsider-com	chkp	1.57%	56.56	$57.80	-0.9	3,406,144	$57.80	$56.10	$57.46	$58.57	$31.39						$0.00	
thecramerreport	chkp		57.35	57.26	+0.02	1368235	57.94	57.26										
thestree	chkp	-1.51%	$56.59	57.8	-0.87	3442200	57.8	56.1	57.46	-58.57	32.23	2.08414687e8		1.1975534114e10				
tickerspy	chkp	-1.51%	$56.59	57.80	-0.87	3,443,375	57.80	56.10	57.46	58.57	32.23		24.9	11.9b	0.00%	$0.00		
tmx-quotemedia	chkp	-1.51%	56.590	57.800	-0.870	3,447,146	57.800	56.100	57.460	58.570	32.230	208,414,687	25.80	11,794,187,137			2.23	
updown	chkp	-1.51%	$56.59	$57.80	-$0.87	3,432,000	$57.80	$56.10	$57.46	$58.57	$32.23	208.41b	25.05	$11.97b			2.29	
wallstreetsurvivor	chkp	-1.51%	56.59	57.80	-0.87	3,441,749	57.80	56.10		58.57	33.24		25.80	$12b			2.13	
yahoo-finance	chkp	1.51%	56.59	57.63	0.87	3,443,075	57.80	56.10	57.46	58.57	32.23		25.26	11.78b			2.24	
ycharts-com	chkp	-1.50%	56.60		-0.86					58.40	31.39		25.38	11.80b	0.00%		2.23	
zacks	chkp	(-1.51%)	56.59		-0.87	vol.  3,443,375	57.80	56.10		58.57	31.39		23.84	11.93 b	0.00	0.00	2.41	
advfn	uve	-1.89	4.66	4.71	-0.09	95798	4.73	4.66										
barchart	uve	-1.89%	4.66	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	3.92		5.89	$183.56 m	8.49%	$0.40	+1.12	
barrons	uve	1.89%	4.66	4.71	-0.09	89,743	4.73	4.66				40.25 million		$188.39 million	8.58%	$0.1		
bloomberg	uve	-1.895%	4.660	4.710	-0.090	95,798	4.730	4.660		6.05	4.00	39.388mil	7.061	183.548mil	4.283	0.100 regular cash	0.660	
boston-com	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
bostonmerchant	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
business-insider	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
chron	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
cio-com	uve	-1.89%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998	4.275	184m	8.4	0.4		
cnn-money	uve	-1.89%	4.66	4.71	-0.09	95,798	4.73	4.66	4.75				4.3	$183.5m	8.58%			
easystockalterts	uve	-1.91%	4.66	4.71	-0.09	95798	4.73	4.66	4.75	6.05	4.00		4.28				1.09	
eresearch-fidelity-com	uve	-1.89%	4.6600	4.7100	-0.0900	95,798	4.7300	4.6600	4.7500	6.0500	4.0000	39,388,000	4.40	$187.09m	8.42%	$0.100000		
finance-abc7-com	uve	+0.2146%	4.670 usd	4.660	+0.0100	23,575	4.700	4.660	4.660	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	+0.2146%	4.670 usd	4.660	+0.0100	23,575	4.700	4.660	4.660	6.050	4.000	39,387,998						
financial-content	uve	+0.2146%	4.670 usd	4.660	+0.0100	23,575	4.700	4.660	4.660	6.050	4.000	39,387,998						
finapps-forbes-com	uve	0.2%	$4.67	4.66	0.01	23,675	4.70	4.66	4.66	6.05	4.00	39 mil		184 mil	8.6	0.40		
finviz	uve	0.42%	4.68			23,475			4.66	-21.35%	21.55%	39.39m	4.28	183.56m		0.40	1.09	
fool	uve	+0.42%	$4.68	$4.66	0.02	23,475	$4.70	$4.66	$4.66	$6.05	$4.00		4.40	$184.32m	8.10%	0.40		
foxbusiness	uve		$4.66		-0.09	95,798			$4.75									
google-finance	uve	(-1.89%)	4.66	4.71	-0.09	95,798.00	4.73	4.66		6.05	4.00	39.39m	4.28	183.55m	8.58	0.10	1.09	
howthemarketworks	uve	-1.895%	4.66	4.71	-0.09	89,743	4.73	4.66	4.75									
hpcwire	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
insidestocks	uve	-1.89%	4.66	4.71	-0.09	95798	4.73	4.66										
investopedia	uve	-1.89 %	$4.66	4.71	-0.09				4.75									
investorguide	uve	-1.89%	4.66	4.71	-0.09		4.73	4.66		6.05	3.98		4.35	183.5m			1.091	
marketintellisearch	uve	-1.89 %	$4.66	$4.71	-0.09	94.00k	$4.73	$4.66	$4.75			39.39m	4.36	0.19b	8.42 %		1.09	
marketwatch	uve	-1.89%	$4.66	open: 4.71	-0.09	5,855	$4.73	$4.66	$4.75	$6.05	$4.00		4.17	$188.39m	8.58%	0.10	1.12	
minyanville	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
msn-money	uve	-1.89%	4.66	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	4.00	39.39 mil	4.28	185.52 mil	8.49%	0.40	1.09	
nasdaq-com	uve	1.89%	$ 4.66		0.09	95,798	$ 4.73	$ 4.66	$ 4.75	$ 6.05	$ 4	39,388,000	4.16	$ 183,548,080	8.42 %	$0.400000	$ 1.12	
optimum	uve	-1.89%	4.66 ( 4:15 pm edt)	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	4.00	39.39m	4.3	183.5m	8.58	0.40	1.09	
paidcontent	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
pc-quote	uve	-1.89%	4.66	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	4.00	40,148,712	4.3578	187,093,000		0.1		
personal-wealth-biz	uve	-1.89%	4.66	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	3.98		4.35		6.32	0.30	1.091	
predictwallstreet	uve	-1.89%	4.66		-0.09	95,798												
raymond-james	uve	-1.89	4.66	4.71	-0.09	95,798	4.73	4.66	4.66	6.05	4.00		4.16				1.12	
renewable-energy-world	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
screamingmedia	uve	-1.89%	$	open: 4.71	-0.09	5,855	$4.73	$4.66	$4.75	$6.05	$4.00		4.17	$188.39m	8.58%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-1.89%	last trade: 4.66		change: -0.090								p/e ratio: 4.35					
smartmoney	uve	(-1.89%)	4.66	$4.71	-0.09	95,798	$4.73	$4.66	$4.75	$6.05	$4.00			187,100	8.42%	$0.10		
stocknod	uve	-1.895%	4.660 usd	4.710	-0.0900	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998						
stockpickr	uve	-1.89%	$4.66 -0.09 | -1.89%	4.71	-0.09	95.80k	4.73	4.66	4.75	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	-1.90%	4.66		-0.09													
streetinsider-com	uve	1.89%	4.66	$4.71	-0.09	95,798	$4.73	$4.66	$4.75	$6.05	$4.00		4.28				$1.09	
thecramerreport	uve		4.71	4.75	-0.02	55347	4.78	4.70										
thestree	uve	-1.89%	$4.66	4.71	-0.09	95798	4.73	4.66	4.75	-6.05	4.0	3.9387998e7		1.85517471e8				
tickerspy	uve	-1.89%	$4.66	4.71	-0.09	95,798	4.73	4.66	4.75	6.05	4.00		4.4	187.0m	8.42%	$0.10		
tmx-quotemedia	uve	-1.89%	4.660	4.710	-0.090	95,798	4.730	4.660	4.750	6.050	4.000	39,387,998	4.40	183,548,071	8.584	0.100 usd	1.09	
updown	uve	-1.89%	$4.66	$4.71	-$0.09	89,743	$4.73	$4.66	$4.75	$6.05	$4.00		4.24	$187m				
wallstreetsurvivor	uve	-1.89%	4.66	4.71	-0.09	89,743	4.73	4.66		6.05	4.00		4.40	$187m	8.40%	0.32 -	0.92	
yahoo-finance	uve	1.89%	4.66	4.71	0.09	95,798	4.73	4.66	4.75	6.05	4.00		4.27	183.54m	8.50%	0.40	1.09	
ycharts-com	uve	-1.89%	4.66		-0.09					6.05	4.00		4.16	183.56m	8.66%		1.12	
zacks	uve	(-1.89%)	4.66		-0.09	vol.  95,798	4.73	4.66		6.05	4.00		5.94	187.09 m	8.42	0.40	.8	
advfn	clp	-0.86	20.84	21.07	-0.18	855931	21.09	20.775										
barchart	clp	-0.86%	20.84	21.07	-0.18	855,931	21.09	20.78	21.02	21.58	14.32		20.75	$1.69 b	2.84%	$0.60	-0.64	
barrons	clp	0.86%	20.84	21.07	-0.18	849,850	21.09	20.775				71.92 million		$1.79 billion	2.88%	$0.15		
bloomberg	clp	-0.856%	20.840	21.070	-0.180	855,931	21.090	20.775		21.58	14.67	83.475mil		1,739.618mil	2.879	0.150 regular cash	-0.530	
boston-com	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
bostonmerchant	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
business-insider	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
chron	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
cio-com	clp	-0.86%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943		2b	2.8	0.6		
cnn-money	clp	-0.86%today&rsquo;s change	20.84data as of 4:03pm et	21.07	-0.18	848,179	21.09	20.78	21.02				nm	$1.7b	2.88%			
easystockalterts	clp	-0.85%	20.84	21.07	-0.18	855931	21.09	20.78	21.02	21.58	14.67						-0.61	
eresearch-fidelity-com	clp	-0.86%	20.8400	21.0700	-0.1800	855,931	21.0900	20.7750	21.0200	21.5800	14.6700	83,475,000	nm	$1.75b	2.85%	$0.150000		
finance-abc7-com	clp	0.00%	20.84 usd	21.07	+0.00	855,931	21.09	20.77	20.84	21.58	14.67	83,474,943						
finance-abc7chicago-com	clp	0.00%	20.84 usd	21.07	+0.00	855,931	21.09	20.77	20.84	21.58	14.67	83,474,943						
financial-content	clp	0.00%	20.84 usd	21.07	+0.00	855,931	21.09	20.77	20.84	21.58	14.67	83,474,943						
finapps-forbes-com	clp	0.0%	$20.84	0.00	0.00		0.00	0.00	20.84	21.58	14.67	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	-0.86%	20.84			856,000			21.02	-3.43%	45.59%	83.47m		1.74b		0.60	-0.59	
fool	clp	-0.86%	$20.84	$0.00	-0.18	851,955	$21.09	$20.77	$21.02	$21.58	$14.67		0.00	$1.74b	5.30%	0.60		
foxbusiness	clp		$20.84		-0.18	855,931			$21.02									
google-finance	clp	(-0.86%)	20.84	21.07	-0.18	855,931.00	21.09	20.77		21.58	14.67	83.47m		1.74b	2.88	0.15	-0.59	
howthemarketworks	clp	-0.856%	20.84	21.07	-0.18	849,850	21.09	20.775	21.02									
hpcwire	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
insidestocks	clp	-0.86%	20.84	21.07	-0.18	849850	21.09	20.78					price earnings ratio: 20.63					
investopedia	clp	-0.86 %	$20.84	21.07	-0.18				21.02									
investorguide	clp	-0.86%	20.84	21.07	-0.18		21.08	20.82		21.58	14.67			1.740b			-0.638	
marketintellisearch	clp	-0.86 %	$20.84	$21.07	-0.18	844.90k	$21.09	$20.77	$21.02			83.47m	0.00	1.75b	2.85 %		-0.59	
marketwatch	clp	-0.86%	$20.84	open: 21.07	-0.18	7,752	$21.09	$20.78	$21.02	$21.58	$14.67			$1.79b	2.88%	0.15		
minyanville	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
msn-money	clp	-0.86%	20.84	21.07	-0.18	855,931	21.09	20.78	21.02	21.58	14.67	83.47 mil	-34.16	1.77 bil	2.84%	0.60	-0.61	
nasdaq-com	clp	0.86%	$ 20.84		0.18	849,555	$ 21.09	$ 20.775	$ 21.02	$ 21.58	$ 14.67	83,475,000		$ 1,739,619,000	2.85 %	$0.600000	$ -0.64	
optimum	clp	-0.86%	20.84 ( 4:15 pm edt)	21.07	-0.18	851,955	21.09	20.77	21.02	21.58	14.67	83.47m		1.7b	2.88	0.60	-0.61	
paidcontent	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
pc-quote	clp	-0.86%	20.84	21.07	-0.18	855,931	21.09	20.775	21.02	21.58	14.67	84,195,993	-34.45902	1,754,645,000		0.15		
personal-wealth-biz	clp	-0.86%	20.84	21.07	-0.18	855,931	21.09	20.775	21.02	21.58	14.67				2.85	0.60	-0.638	
predictwallstreet	clp	-0.86%	20.84		-0.18	855,931												
raymond-james	clp	-0.86	20.84	21.07	-0.18	855,931	21.09	20.78	20.84	21.58	14.67						-0.61	
renewable-energy-world	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
screamingmedia	clp	-0.86%	$	open: 21.07	-0.18	7,752	$21.09	$20.78	$21.02	$21.58	$14.67			$1.79b	2.88%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-0.86%	last trade: 20.84		change: -0.180													
smartmoney	clp	(-0.86%)	20.84	$21.07	-0.18	855,931	$21.09	$20.78	$21.02	$21.58	$14.67			1,754,600	2.85%	$0.15		
stocknod	clp	-0.8563%	20.84 usd	21.07	-0.1800	855,931	21.09	20.77	21.02	21.58	14.33	83,474,943						
stockpickr	clp	-0.86%	$20.84 -0.18 | -0.86%	21.07	-0.18	851.96k	21.09	20.78	21.02	21.58	14.67							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	-0.81%	20.85		-0.17													
streetinsider-com	clp	0.86%	20.84	$21.07	-0.18	851,955	$21.09	$20.78	$21.02	$21.58	$14.67						$-0.61	
thecramerreport	clp		21.16	20.93	+0.13	509578	21.58	20.92										
thestree	clp	-0.86%	$20.84	21.07	-0.18	851955	21.09	20.78	21.02	-21.58	14.67	8.3474943e7		1.766329794e9				
tickerspy	clp	-0.86%	$20.84	21.07	-0.18	855,931	21.09	20.77	21.02	21.58	14.67		-34.5	1.7b	2.85%	$0.15		
tmx-quotemedia	clp	-0.86%	20.840	21.070	-0.180	855,931	21.090	20.775	21.020	21.580	14.670	83,474,943		1,739,617,812	2.854	0.150 usd	-0.63	
updown	clp	-0.86%	$20.84	$21.07	-$0.18	848,179	$21.09	$20.78	$21.02	$21.58	$14.67			$1.75b				
wallstreetsurvivor	clp	-0.86%	20.84	21.07	-0.18	849,850	21.09	20.78		21.58	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	0.86%	20.84	21.07	0.18	855,931	21.09	20.78	21.02	21.58	14.67			1.74b	2.80%	0.60	-0.64	
ycharts-com	clp	-0.81%	20.85		-0.17					21.58	14.67			1.69b	3.02%		-0.63	
zacks	clp	(-0.86%)	20.84		-0.18	vol.  855,931	21.09	20.78		21.58	14.67		20.61	1.75 b	2.85	0.60	1.02	
advfn	hmsy	-2.01	77.38	79.24	-1.59	90950	79.66	77.33										
barchart	hmsy	-2.01%	77.38	79.24	-1.59	94,291	79.66	77.33	78.97	84.82	50.58		52.23	$2.16 b			+1.48	
barrons	hmsy	2.01%	77.38	79.24	-1.59	90,950	79.66	77.33				28.46 million		$2.24 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-2.013%	77.380	79.240	-1.590	90,950	79.660	77.330		84.82	50.58	28.157mil	52.284	2,178.815mil			1.480	
boston-com	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
business-insider	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
chron	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
cio-com	hmsy	-2.01%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348	52.28	2b				
cnn-money	hmsy	-2.01%	77.38	79.24	-1.59	88,332	79.66	77.33	78.97				52.3	$2.2b				
easystockalterts	hmsy	-2.01%	77.38	79.24	-1.59	90950	79.66	77.33	78.97	84.82	50.58		52.28				1.48	
eresearch-fidelity-com	hmsy	-2.01%	77.3800	79.2400	-1.5900	90,950	79.6600	77.3300	78.9700	84.8200	50.5800	28,258,000	53.36	$2.23b				
finance-abc7-com	hmsy	0.00%	77.38 usd		+0.00	0	77.38	77.38	77.38	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	0.00%	77.38 usd		+0.00	0	77.38	77.38	77.38	84.82	50.58	28,157,348						
financial-content	hmsy	0.00%	77.38 usd		+0.00	0	77.38	77.38	77.38	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.0%	$77.38	0.00	0.00		0.00	0.00	77.38	84.82	50.58	28 mil	52.3	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.00%	77.38			0			77.38	-8.77%	52.99%	28.26m	52.28	2.19b			1.48	
fool	hmsy	0%	$77.38	$0.00	0.00	90,950	$79.66	$77.33	$77.38	$84.82	$50.58		53.30	$2.18b				
foxbusiness	hmsy		$77.38		-1.59	90,950			$78.97									
google-finance	hmsy	(-2.01%)	77.38	79.24	-1.59	90,950.00	79.66	77.33		84.82	50.58	28.26m	52.34	2.19b			1.48	
howthemarketworks	hmsy	-2.013%	77.38	79.24	-1.59	89,115	79.66	77.33	78.97									
hpcwire	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
insidestocks	hmsy	-2.01%	77.38	79.24	-1.59	90950	79.66	77.33					price earnings ratio: 52.28					
investopedia	hmsy	-2.01 %	$77.38	79.24	-1.59				78.97									
investorguide	hmsy	-2.01%	77.38	79.24	-1.59		79.66	77.36		84.82	50.58		53.43	2.179b			1.478	
marketintellisearch	hmsy	-2.01 %	$77.38	$79.24	-1.59	87.30k	$79.66	$77.33	$78.97			28.26m	53.36	2.23b	0.0 %		1.48	
marketwatch	hmsy	-2.01%	$77.38	open: 79.24	-1.59	2,818	$79.66	$77.33	$78.97	$84.82	$50.58		52.94	$2.24b			1.46	
minyanville	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
msn-money	hmsy	-2.01%	77.38	79.24	-1.59	90,950	79.66	77.33	78.97	84.82	50.58	28.26 mil	52.28	2.23 bil			1.48	
nasdaq-com	hmsy	2.01%	$ 77.38	$ 79.24	1.59	90,950	$ 79.66	$ 77.33	$ 78.97	$ 84.82	$ 50.58	28,157,000	52.28	$ 2,178,788,660			$ 1.48	
optimum	hmsy	-2.01%	77.38 ( 4:30 pm edt)	79.24	-1.59	90,950	79.66	77.33	78.97	84.82	50.58	28.16m	52.3	2.2b			1.48	
paidcontent	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
pc-quote	hmsy	-2.01%	77.38	79.24	-1.59	90,950	79.66	77.33	78.97	84.82	50.58	28,838,643	53.35811	2,231,534,000				
personal-wealth-biz	hmsy	-2.01%	77.38	79.24	-1.59	90,950	79.66	77.33	78.97	84.82	50.58		53.43			0.00	1.478	
predictwallstreet	hmsy	-2.01%	77.38		-1.59	90,950												
raymond-james	hmsy	-2.01	77.38	79.24	-1.59	90,950	79.66	77.33	77.38	84.82	50.58		50.25				1.54	
renewable-energy-world	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
screamingmedia	hmsy	-2.01%	$	open: 79.24	-1.59	2,818	$79.66	$77.33	$78.97	$84.82	$50.58		52.94	$2.24b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-2.01%	last trade: 77.38		change: -1.590								p/e ratio: 53.43					
smartmoney	hmsy	(-2.01%)	77.38	$79.24	-1.59	90,950	$79.66	$77.33	$78.97	$84.82	$50.58			2,223,600	0.00%	$0.00		
stocknod	hmsy	-2.013%	77.38 usd	79.24	-1.590	90,950	79.66	77.33	78.97	84.82	50.58	28,157,348						
stockpickr	hmsy	-2.01%	$77.38 -1.59 | -2.01%	79.24	-1.59	90.95k	79.66	77.33	78.97	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	-2.00%	77.39		-1.58													
streetinsider-com	hmsy	2.01%	77.38	$79.24	-1.59	90,950	$79.66	$77.33	$78.97	$84.82	$50.58		52.28				$1.48	
thecramerreport	hmsy		78.86	78.98	+0.52	120253	79.8291	78.60										
thestree	hmsy	-2.01%	$77.38	79.24	-1.59	90950	79.66	77.33	78.97	-84.82	50.58	2.8157348e7		2.220488463e9				
tickerspy	hmsy	-2.01%	$77.38	79.24	-1.59	90,950	79.66	77.33	78.97	84.82	50.58		53.4	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	-2.01%	77.380	79.240	-1.590	90,950	79.660	77.330	78.970	84.820	50.580	28,157,348	53.40	2,178,815,588			1.48	
updown	hmsy	-2.01%	$77.38	$79.24	-$1.59	88,132	$79.66	$77.33	$78.97	$84.82	$50.58		51.32	$2.22b				
wallstreetsurvivor	hmsy	-2.01%	77.38	79.24	-1.59	89,115	79.66	77.33		84.82	50.97		53.40	$2b			1.41	
yahoo-finance	hmsy	2.01%	77.38	79.24	1.59	90,950	79.66	77.33	78.97	84.82	50.58		52.35	2.18b			1.48	
ycharts-com	hmsy	-2.00%	77.39		-1.58					84.82	50.58		52.29	2.16b	0.00%		1.48	
zacks	hmsy	(-2.01%)	77.38		-1.59	vol.  90,950	79.66	77.33		84.82	50.58		52.3	2.23 b	0.00	0.00	1.51	
advfn	siro	-1.41	54.62	55.48	-0.78	127796	56.18	54.57										
barchart	siro	-1.41%	54.62	55.48	-0.78	127,796	56.18	54.57	55.40	57.87	29.55		20.88	$3.03 b			+1.99	
barrons	siro	1.41%	54.62	55.48	-0.78	127,796	56.18	54.57				56.62 million		$3.12 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	-1.408%	54.620	55.480	-0.780	127,796	56.180	54.570		57.87	29.55	55.761mil	25.523	3,045.670mil		2.500 special cash	2.140	
boston-com	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
bostonmerchant	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
business-insider	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
chron	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
cio-com	siro	-1.41%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081	27.45	3b				
cnn-money	siro	-1.41%	54.62	55.48	-0.78	127,796	56.18	54.57	55.40				27.4	$3.0b				
easystockalterts	siro	-1.41%	54.62	55.48	-0.78	127796	56.18	54.57	55.40	57.87	29.55		27.45				1.99	
eresearch-fidelity-com	siro	-1.41%	54.6200	55.4800	-0.7800	127,796	56.1800	54.5700	55.4000	57.8700	29.5500	55,761,000	27.84	$3.09b				
finance-abc7-com	siro	+0.3479%	54.81 usd	54.94	+0.1900	3,790	55.36	54.24	54.62	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.3479%	54.81 usd	54.94	+0.1900	3,790	55.36	54.24	54.62	57.87	29.55	55,761,081						
financial-content	siro	+0.3479%	54.81 usd	54.94	+0.1900	3,790	55.36	54.24	54.62	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.3%	$54.81	54.94	0.19	3,790	55.36	54.24	54.62	57.87	29.55	56 mil	27.5	3 bil	0.0	0.00	1.99	
finviz	siro	0.16%	54.71			3,690			54.62	-5.46%	85.14%	55.76m	27.45	3.05b			1.99	
fool	siro	+0.18%	$54.72	$54.94	0.10	2,790	$55.36	$54.24	$54.62	$57.87	$29.55		27.80	$3.05b				
foxbusiness	siro		$54.62		-0.78	127,796			$55.40									
google-finance	siro	(-1.41%)	54.62	55.48	-0.78	127,796.00	56.18	54.57		57.87	29.55	55.76m	27.50	3.05b			1.99	
howthemarketworks	siro	-1.408%	54.62	55.48	-0.78	127,596	56.18	54.57	55.4									
hpcwire	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
insidestocks	siro	-1.41%	54.62	55.48	-0.78	127700	56.18	54.57					price earnings ratio: 20.69					
investopedia	siro	-1.41 %	$54.62	55.48	-0.78				55.40									
investorguide	siro	-1.41%	54.62	55.48	-0.78		56.18	54.57		57.87	29.55		27.81	3.046b			1.992	
marketintellisearch	siro	-1.41 %	$54.62	$55.48	-0.78	122.80k	$56.18	$54.57	$55.40			55.76m	27.84	3.09b	0.0 %		1.99	
marketwatch	siro	-1.41%	$55.18	open: 55.48	-0.78	9,660	$56.18	$54.57	$55.40	$57.87	$29.55		27.66	$3.12b			1.97	
minyanville	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
msn-money	siro	-1.41%	54.62	55.48	-0.78	127,796	56.18	54.57	55.40	57.87	29.55	55.76 mil	27.45	3.06 bil			1.99	
nasdaq-com	siro	1.41%	$ 54.62	$ 55.48	0.78	127,796	$ 56.18	$ 54.57	$ 55.40	$ 57.87	$ 29.55	55,761,000	27.45	$ 3,045,665,820			$ 1.99	
optimum	siro	-1.41%	54.62 ( 4:30 pm edt)	55.48	-0.78	127,796	56.18	54.57	55.40	57.87	29.55	55.76m	27.4	3.0b			1.99	
paidcontent	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
pc-quote	siro	-1.41%	54.62	55.48	-0.78	127,796	56.18	54.57	55.4	57.87	29.55	56,557,294	27.8392	3,089,159,000		2.5		
personal-wealth-biz	siro	-1.41%	54.62	55.48	-0.78	127,796	56.18	54.57	55.40	57.87	29.55		27.81			0.00	1.992	
predictwallstreet	siro	-1.41%	55.40		-0.78	127,796												
raymond-james	siro	-1.41	54.62	55.48	-0.78	127,796	56.18	54.57	54.62	57.87	29.55		26.78				2.04	
renewable-energy-world	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
screamingmedia	siro	-1.41%	$	open: 55.48	-0.78	9,660	$56.18	$54.57	$55.40	$57.87	$29.55		27.66	$3.12b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	-1.41%	last trade: 54.62		change: -0.780								p/e ratio: 27.81					
smartmoney	siro	(-1.41%)	54.62	$55.48	-0.78	127,796	$56.18	$54.57	$55.40	$57.87	$29.55			3,089,200	0.00%	$2.50		
stocknod	siro	-1.408%	54.62 usd	55.48	-0.7800	127,796	56.18	54.57	55.40	57.87	29.55	55,761,081						
stockpickr	siro	-1.41%	$54.62 -0.78 | -1.41%	55.48	-0.78	127.80k	56.18	54.57	55.40	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	-1.37%	54.64		-0.76													
streetinsider-com	siro	1.41%	54.62	$55.48	-0.78	127,796	$56.18	$54.57	$55.40	$57.87	$29.55		27.45				$1.99	
thecramerreport	siro		54.91	54.72	+0.23	296499	55.75	54.20										
thestree	siro	-1.41%	$54.62	55.48	-0.78	127796	56.18	54.57	55.4	-57.87	29.55	5.5761081e7		3.061840958e9				
tickerspy	siro	-1.41%	$54.62	55.48	-0.78	127,796	56.18	54.57	55.40	57.87	29.55		27.8	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	-1.41%	54.620	55.480	-0.780	127,796	56.180	54.570	55.400	57.870	29.550	55,761,081	27.80	3,045,670,244			1.99	
updown	siro	-1.41%	$54.62	$55.48	-$0.78	118,136	$56.18	$54.57	$55.40	$57.87	$29.55		27.14	$3.08b				
wallstreetsurvivor	siro	-1.41%	54.62	55.48	-0.78	127,596	56.18	54.57		57.87	29.55		27.80	$3b			1.59	
yahoo-finance	siro	1.41%	54.62	55.48	0.78	127,796	56.18	54.57	55.40	57.87	29.55		27.42	3.05b			1.99	
ycharts-com	siro	-1.37%	54.64		-0.76					57.87	29.55		27.46	3.03b	0.00%		1.99	
zacks	siro	(-1.41%)	54.62		-0.78	vol.  127,796	56.18	54.57		57.87	29.55		21.07	3.09 b	0.00	0.00	2.63	
advfn	nwl	-0.78	15.19	15.4	-0.12	2319888	15.46	15.125										
barchart	nwl	-0.78%	15.19	15.40	-0.12	2,319,888	15.46	15.12	15.31	20.24	14.14		9.76	$4.41 b	2.09%	$0.32	+1.00	
barrons	nwl	0.78%	15.19	15.40	-0.12	2.320m	15.46	15.125				305.40 million		$4.65 billion	2.11%	$0.08		
bloomberg	nwl	-0.784%	15.190	15.400	-0.120	2,319,888	15.460	15.125		20.38	14.14	291.300mil	10.264	4,424.847mil	1.514	0.080 regular cash	1.480	
boston-com	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
bostonmerchant	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
business-insider	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
chron	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
cio-com	nwl	-0.78%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000	15.04	4b	2	0.32		
cnn-money	nwl	-0.78%	15.19	15.40	-0.12	2,319,888	15.46	15.13	15.31				15.0	$4.4b	2.11%			
easystockalterts	nwl	-0.78%	15.19	15.40	-0.12	2319888	15.46	15.13	15.31	20.38	14.14		15.04				1.01	
eresearch-fidelity-com	nwl	-0.78%	15.1900	15.4000	-0.1200	2,319,888	15.4600	15.1250	15.3100	20.3800	14.1400	309,546,000	15.31	$4.74b	2.09%	$0.080000		
finance-abc7-com	nwl	0.00%	15.19 usd		+0.00	0	15.19	15.19	15.19	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	0.00%	15.19 usd		+0.00	0	15.19	15.19	15.19	20.38	14.14	291,200,000						
financial-content	nwl	0.00%	15.19 usd		+0.00	0	15.19	15.19	15.19	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	0.0%	$15.19	0.00	0.00		0.00	0.00	15.19	20.38	14.14	310 mil	15.2	5 bil	2.1	0.32	1.00	
finviz	nwl	0.00%	15.19			0			15.19	-24.95%	7.43%	309.55m	14.89	4.70b		0.32	1.02	
fool	nwl	0%	$15.19	$0.00	0.00	0	$15.46	$15.13	$15.19	$20.38	$14.14		15.20	$4.42b	1.40%	0.32		
foxbusiness	nwl		$15.19		-0.12	2,319,888			$15.31									
google-finance	nwl	(-0.78%)	15.19	15.40	-0.12	2.32m	15.46	15.12		20.38	14.14	309.55m	14.95	4.70b	2.11	0.08	1.02	
howthemarketworks	nwl	-0.784%	15.19	15.4	-0.12	2,319,888	15.46	15.125	15.31									
hpcwire	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
insidestocks	nwl	-0.78%	15.19	15.40	-0.12	2319888	15.46	15.12					price earnings ratio: 9.68					
investopedia	nwl	-0.78 %	$15.19	15.40	-0.12				15.31									
investorguide	nwl	-0.78%	15.19	15.40	-0.12		15.4462	15.125		20.38	14.14		15.00	4.423b			1.021	
marketintellisearch	nwl	-0.78 %	$15.19	$15.40	-0.12	2295.80k	$15.46	$15.12	$15.31			309.55m	15.01	4.74b	2.09 %		1.02	
marketwatch	nwl	-0.78%	$15.19	open: 15.40	-0.12	9,610	$15.46	$15.13	$15.31	$20.38	$14.14		14.61	$4.65b	2.11%	0.08	1.04	
minyanville	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
msn-money	nwl	-0.78%	15.19	15.40	-0.12	2.32 mil	15.46	15.13	15.31	20.38	14.14	309.55 mil	14.89	4.74 bil	2.09%	0.32	1.02	
nasdaq-com	nwl	0.78%	$ 15.19		0.12	2,308,895	$ 15.46	$ 15.125	$ 15.31	$ 20.38	$ 14.14	291,200,000	15.19	$ 4,423,328,000	2.09 %	$0.320000	$ 1	
optimum	nwl	-0.78%	15.19 ( 4:15 pm edt)	15.40	-0.12	2,319,888	15.46	15.12	15.31	20.38	14.14	291.20m	15.0	4.4b	2.11	0.32	1.01	
paidcontent	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
pc-quote	nwl	-0.78%	15.19	15.4	-0.12	2,319,888	15.46	15.125	15.31	20.38	14.14	293,500,461	15.0098	4,458,272,000		0.08		
personal-wealth-biz	nwl	-0.78%	15.19	15.40	-0.12	2,319,888	15.46	15.125	15.31	20.38	14.14		15.00		1.50	0.23	1.021	
predictwallstreet	nwl	-0.78%	15.19		-0.12	2,319,888												
raymond-james	nwl	-0.78	15.19	15.40	-0.12	2,319,888	15.46	15.13	15.19	20.38	14.14		14.07				1.08	
renewable-energy-world	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
screamingmedia	nwl	-0.78%	$	open: 15.40	-0.12	9,610	$15.46	$15.13	$15.31	$20.38	$14.14		14.61	$4.65b	2.11%	0.08	1.04	
scroli	nwl	-0.78%	nwl 15.19	15.40	-0.12	2,014,505	15.46	15.13	15.31	20.38	14.14		14.95				1.02	
simple-stock-quotes	nwl	-0.78%	last trade: 15.19		change: -0.120								p/e ratio: 15.0					
smartmoney	nwl	(-0.78%)	15.19	$15.40	-0.12	2,319,888	$15.46	$15.12	$15.31	$20.38	$14.14			4,458,300	2.09%	$0.08		
stocknod	nwl	-0.7838%	15.19 usd	15.40	-0.1200	2,319,888	15.46	15.12	15.31	20.38	14.14	291,200,000						
stockpickr	nwl	-0.78%	$15.19 -0.12 | -0.78%	15.40	-0.12	2.32m	15.46	15.12	15.31	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-0.78%	15.19		-0.12													
streetinsider-com	nwl	0.78%	15.19	$15.40	-0.12	2,319,888	$15.46	$15.13	$15.31	$20.38	$14.14		15.04				$1.01	
thecramerreport	nwl		15.32	15.43	-0.18	3082239	15.55	15.28										
thestree	nwl	-0.78%	$15.19	15.4	-0.12	2319888	15.46	15.12	15.31	-20.38	14.14	2.912e8		4.461184e9				
tickerspy	nwl	-0.78%	$15.19	15.40	-0.12	2,319,888	15.46	15.12	15.31	20.38	14.14		15.0	4.4b	2.09%	$0.08		
tmx-quotemedia	nwl	-0.78%	15.190	15.400	-0.120	2,319,888	15.460	15.125	15.310	20.380	14.140	291,200,000	15.20	4,423,328,000	2.090	0.080 usd	1.01	
updown	nwl	-0.78%	$15.19	$15.40	-$0.12	2,310,078	$15.46	$15.13	$15.31	$20.38	$14.14		14.10	$4.45b				
wallstreetsurvivor	nwl	-0.78%	15.19	15.40	-0.12	2,319,888	15.46	15.13		20.38	14.14		15.20	$4b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	0.78%	15.19	15.40	0.12	2,319,888	15.46	15.13	15.31	20.38	14.14		14.88	4.42b	2.10%	0.32	1.02	
ycharts-com	nwl	-0.78%	15.19		-0.12					20.38	14.14		14.89	4.41b	2.22%		1.02	
zacks	nwl	(-0.78%)	15.19		-0.12	vol.  2,319,888	15.46	15.13		20.38	14.14		9.75	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	24.66	+0.00	23993	56.17	56.17	56.17	57.49	20.93		29.88				1.88	
finance-abc7-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
finance-abc7chicago-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
financial-content	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
fool	ldsh	0%	$56.17	$0.00	0.00	0	$57.49	$55.45	$56.17	$57.49	$20.93		34.70	$882.29m				
foxbusiness	ldsh		$56.17		+0.34	1,150,857			$55.83									
howthemarketworks	ldsh																	
hpcwire	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
insidestocks	ldsh																	
investorguide	ldsh		0.00															
marketintellisearch	ldsh	-1.74 %	$16.92	$17.34	-0.30	142.30k	$17.52	$16.41	$17.22						%			
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	$24.66		23,993	$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	-0.21	72.29	72.45	-0.15	255766	72.63	72.2										
barchart	itc	-0.21%	72.29	72.45	-0.15	255,766	72.63	72.20	72.44	73.97	52.29		24.34	$3.67 b	1.85%	$1.34	+2.98	
barrons	itc	0.21%	72.29	72.45	-0.15	255,766	72.63	72.20				50.40 million		$3.66 billion	1.85%	$0.34		
bloomberg	itc	-0.207%	72.290	72.450	-0.150	255,766	72.630	72.200		74.67	53.53	51.037mil	24.017	3,689.455mil	1.853	0.335 regular cash	3.010	
boston-com	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
bostonmerchant	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
business-insider	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
chron	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
cio-com	itc	-0.21%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866	24.26	4b	1.9	1.34		
cnn-money	itc	-0.21%	72.29	72.45	-0.15	255,666	72.63	72.20	72.44				24.3	$3.7b	1.85%			
easystockalterts	itc	-0.21%	72.29	72.45	-0.15	255766	72.63	72.20	72.44	74.67	53.53		24.26				2.98	
eresearch-fidelity-com	itc	-0.21%	72.2900	72.4500	-0.1500	255,766	72.6300	72.2000	72.4400	74.6700	53.5300	51,037,000	24.31	$3.70b	1.85%	$0.335000		
finance-abc7-com	itc	-0.1107%	72.21 usd	72.33	-0.0800	1,900	72.58	72.21	72.29	74.67	53.64	51,036,866						
finance-abc7chicago-com	itc	-0.1107%	72.21 usd	72.33	-0.0800	1,900	72.58	72.21	72.29	74.67	53.64	51,036,866						
financial-content	itc	-0.1107%	72.21 usd	72.33	-0.0800	1,900	72.58	72.21	72.29	74.67	53.64	51,036,866						
finapps-forbes-com	itc	-0.1%	$72.21	72.40	-0.08	3,406	72.58	72.21	72.29	74.67	53.64	51 mil	24.2	4 bil	1.9	1.34	2.98	
finviz	itc	-0.10%	72.22			2,806			72.29	-2.36%	38.12%	51.04m	24.34	3.69b		1.34	2.97	
fool	itc	-0.10%	$72.22	$72.40	-0.07	2,706	$72.58	$72.22	$72.29	$74.67	$53.64		24.30	$3.69b	2.40%	1.34		
foxbusiness	itc		$72.29		-0.15	255,766			$72.44									
google-finance	itc	(-0.21%)	72.29	72.45	-0.15	255,766.00	72.63	72.20		74.67	53.53	51.04m	24.34	3.69b	1.85	0.34	2.97	
howthemarketworks	itc	-0.207%	72.29	72.45	-0.15	250,966	72.63	72.2	72.44									
hpcwire	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
insidestocks	itc	-0.21%	72.29	72.45	-0.15	255766	72.63	72.20										
investopedia	itc	-0.21 %	$72.29	72.45	-0.15				72.44									
investorguide	itc	-0.21%	72.29	72.45	-0.15		72.55	72.41		74.67	53.53		24.31	3.689b			2.98	
marketintellisearch	itc	-0.21 %	$72.29	$72.45	-0.15	253.30k	$72.63	$72.20	$72.44			51.04m	24.39	3.70b	1.85 %		2.97	
marketwatch	itc	-0.21%	$72.34	open: 72.45	-0.15	600	$72.63	$72.20	$72.44	$74.67	$53.64		24.21	$3.66b	1.85%	0.34	2.99	
minyanville	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
msn-money	itc	-0.21%	72.29	72.45	-0.15	255,766	72.63	72.20	72.44	74.67	53.53	51.04 mil	24.26	3.7 bil	1.85%	1.34	2.97	
nasdaq-com	itc	0.21%	$ 72.29		0.15	255,366	$ 72.63	$ 72.20	$ 72.44	$ 74.67	$ 53.53	51,037,000	24.26	$ 3,689,464,730	1.85 %	$1.340000	$ 2.98	
optimum	itc	-0.21%	72.29 ( 4:15 pm edt)	72.45	-0.15	255,766	72.63	72.20	72.44	74.67	53.53	51.04m	24.3	3.7b	1.85	1.34	2.98	
paidcontent	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
pc-quote	itc	-0.21%	72.29	72.45	-0.15	255,766	72.63	72.2	72.44	74.67	53.53	51,142,902	24.30872	3,697,120,000		0.335		
personal-wealth-biz	itc	-0.21%	72.29	72.45	-0.15	255,766	72.63	72.20	72.44	74.67	53.53		24.31		2.31	1.675	2.98	
predictwallstreet	itc	-0.21%	72.29		-0.15	255,766												
raymond-james	itc	-0.21	72.29	72.45	-0.15	255,766	72.63	72.20	72.29	74.67	53.53		23.78				3.04	
renewable-energy-world	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
screamingmedia	itc	-0.21%	$	open: 72.45	-0.15	600	$72.63	$72.20	$72.44	$74.67	$53.64		24.21	$3.66b	1.85%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	-0.21%	last trade: 72.29		change: -0.150								p/e ratio: 24.31					
smartmoney	itc	(-0.21%)	72.29	$72.45	-0.15	255,766	$72.63	$72.20	$72.44	$74.67	$53.53			3,697,100	1.85%	$0.34		
stocknod	itc	-0.2071%	72.29 usd	72.45	-0.1500	255,766	72.63	72.20	72.44	74.67	53.53	51,036,866						
stockpickr	itc	-0.21%	$72.29 -0.15 | -0.21%	72.45	-0.15	255.77k	72.63	72.20	72.44	74.67	53.53							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	-0.18%	72.31		-0.13													
streetinsider-com	itc	0.21%	72.29	$72.45	-0.15	255,766	$72.63	$72.20	$72.44	$74.67	$53.53		24.26				$2.98	
thecramerreport	itc		72.52	71.58	+0.51	491453	73.22	71.51										
thestree	itc	-0.21%	$72.29	72.45	-0.15	255766	72.63	72.2	72.44	-74.67	53.53	5.1036866e7		3.701193522e9				
tickerspy	itc	-0.21%	$72.29	72.45	-0.15	255,766	72.63	72.20	72.44	74.67	53.53		24.3	3.6b	1.85%	$0.34		
tmx-quotemedia	itc	-0.21%	72.290	72.450	-0.150	255,766	72.630	72.200	72.440	74.670	53.640	51,036,866	24.30	3,689,455,043	1.854	0.335 usd	2.98	
updown	itc	-0.21%	$72.29	$72.45	-$0.15	255,166	$72.63	$72.20	$72.44	$74.67	$53.53		23.44	$3.69b				
wallstreetsurvivor	itc	-0.21%	72.29	72.45	-0.15	250,966	72.63	72.20		74.67	55.74		24.30	$4b	1.80%	1.31 -	2.84	
yahoo-finance	itc	0.21%	72.29	72.45	0.15	255,766	72.63	72.20	72.44	74.67	53.53		24.26	3.69b	1.80%	1.34	2.98	
ycharts-com	itc	-0.18%	72.31		-0.13					74.67	53.53		24.27	3.67b	1.80%		2.98	
zacks	itc	(-0.21%)	72.29		-0.15	vol.  255,766	72.63	72.20		74.67	53.53		24.31	3.70 b	1.85	1.34	2.98	
advfn	osir	0.86	8.23	8.18	0.07	65380	8.39	8.1178										
barchart	osir	+0.86%	8.23	8.18	+0.07	65,580	8.39	8.12	8.16	8.58	5.97		17.86	$270.11 m			+0.44	
barrons	osir	0.86%	8.23	8.18	+0.07	65,380	8.39	8.118				33.10 million		$261.90 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	0.858%	8.230	8.180	0.070	65,380	8.390	8.118		8.58	5.97	32.821mil	18.704	270.118mil			0.440	
boston-com	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
bostonmerchant	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
business-insider	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
chron	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
cio-com	osir	+0.86%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083	18.29	270m				
cnn-money	osir	+0.86%	8.23	8.18	+0.07	64,610	8.39	8.12	8.16				18.3	$270.1m				
easystockalterts	osir	0.86%	8.23	8.18	+0.07	65380	8.39	8.12	8.16	8.58	5.97		18.29				0.45	
eresearch-fidelity-com	osir	0.86%	8.2300	8.1800	0.0700	65,380	8.3900	8.1178	8.1600	8.5800	5.9700	32,821,000	18.55	$267.82m				
finance-abc7-com	osir	0.00%	8.230 usd		+0.00	0	8.230	8.230	8.230	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	0.00%	8.230 usd		+0.00	0	8.230	8.230	8.230	8.580	5.970	32,821,083						
financial-content	osir	0.00%	8.230 usd		+0.00	0	8.230	8.230	8.230	8.580	5.970	32,821,083						
finapps-forbes-com	osir	0.0%	$8.23	0.00	0.00		0.00	0.00	8.23	8.58	5.97	33 mil	18.7	270 mil	0.0	0.00	0.44	
finviz	osir	0.00%	8.23			0			8.23	-4.08%	37.86%	32.82m	18.29	270.11m			0.45	
fool	osir	0%	$8.23	$0.00	0.00	65,380	$8.39	$8.12	$8.23	$8.58	$5.97		17.50	$270.12m				
foxbusiness	osir		$8.23		+0.07	65,380			$8.16									
google-finance	osir	(0.86%)	8.23	8.18	+0.07	65,380.00	8.39	8.12		8.58	5.97	32.82m	18.47	270.12m			0.45	
howthemarketworks	osir	0.858%	8.23	8.18	0.07	64,310	8.39	8.1178	8.16									
hpcwire	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
insidestocks	osir	+0.86%	8.23	8.18	+0.07	65380	8.39	8.12										
investopedia	osir	+0.86 %	$8.23	8.18	+0.07				8.16									
investorguide	osir	+0.98%	8.24	8.18	+0.08		8.39	8.119		8.58	5.39		18.13	270.4m			0.45	
marketintellisearch	osir	0.86 %	$8.23	$8.18	0.07	68.30k	$8.39	$8.12	$8.16			32.82m	18.13	0.27b	0.0 %		0.45	
marketwatch	osir	+0.86%	$8.23	open: 8.18	+0.07	1,038	$8.39	$8.12	$8.16	$8.58	$5.97		18.48	$261.90m			0.45	
minyanville	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
msn-money	osir	+0.86%	8.23	8.18	+0.07	65,380	8.39	8.12	8.16	8.58	5.97	32.82 mil	18.29	257.97 mil			0.45	
nasdaq-com	osir	0.86%	$ 8.23	$ 8.18	0.07	65,380	$ 8.39	$ 8.1178	$ 8.16	$ 8.58	$ 5.97	32,821,000	18.7	$ 270,116,830			$ 0.44	
optimum	osir	+0.86%	8.23 ( 4:30 pm edt)	8.18	+0.07	65,380	8.39	8.12	8.16	8.58	5.97	32.82m	18.3	270.1m			0.45	
paidcontent	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
pc-quote	osir	0.86%	8.23	8.18	0.07	65,380	8.39	8.1178	8.16	8.58	5.97	32,539,854	18.13333	267,803,000				
personal-wealth-biz	osir	+0.86%	8.23	8.18		65,380	8.39	8.1178	8.16	8.58	5.39		18.13			0.00	0.45	
predictwallstreet	osir	+0.86%	8.23		+0.07	65,380												
raymond-james	osir	0.86	8.23	8.18	0.07	65,380	8.39	8.12	8.23	8.58	5.97		18.71				0.44	
renewable-energy-world	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
screamingmedia	osir	+0.86%	$	open: 8.18	+0.07	1,038	$8.39	$8.12	$8.16	$8.58	$5.97		18.48	$261.90m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	+0.86%	last trade: 8.23		change: 0.070								p/e ratio: 18.13					
smartmoney	osir	(0.86%)	8.23	$8.18	0.07	65,380	$8.39	$8.12	$8.16	$8.58	$5.97			267,800	0.00%	$0.00		
stocknod	osir	+0.8578%	8.230 usd	8.180	+0.0700	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083						
stockpickr	osir	0.86%	$8.23 0.07 | 0.86%	8.18	0.07	65.38k	8.39	8.12	8.16	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	0.86%	8.23		+0.07													
streetinsider-com	osir	0.86%	8.23	$8.18	+0.07	65,380	$8.39	$8.12	$8.16	$8.58	$5.97		18.29				$0.45	
thecramerreport	osir		7.86	8.02	-0.17	121315	8.24	7.83										
thestree	osir	0.86%	$8.23	8.18	0.07	65380	8.39	8.12	8.16	-8.58	5.97	3.2821083e7		2.57973712e8				
tickerspy	osir	0.86%	$8.23	8.18	+0.07	65,380	8.39	8.12	8.16	8.58	5.97		18.1	267.8m	0.00%	$0.00		
tmx-quotemedia	osir	0.86%	8.230	8.180	0.070	65,380	8.390	8.118	8.160	8.580	5.970	32,821,083	18.10	270,117,513			0.45	
updown	osir	0.86%	$8.23	$8.18	$0.07	64,342	$8.39	$8.12	$8.16	$8.58	$5.97		18.14	$268m				
wallstreetsurvivor	osir	0.86%	8.23	8.18	0.07	64,310	8.39	8.12		8.58	5.97		18.10	$268m			0.40	
yahoo-finance	osir	0.86%	8.23	8.18	0.07	65,380	8.39	8.12	8.16	8.58	5.97		18.29	270.12m			0.45	
ycharts-com	osir	+0.86%	8.23		+0.07					8.58	5.97		18.29	270.11m	0.00%		0.45	
zacks	osir	(0.86%)	8.23		0.07	vol.  65,380	8.39	8.12		8.58	5.97		18.55	267.80 m	0.00	0.00	.44	
advfn	ppc	0.59	5.09	5.06	0.03	946397	5.13	4.98										
barchart	ppc	+0.59%	5.09	5.06	+0.03	946,397	5.13	4.98	5.06	8.61	3.96		24.00	$1.09 b			+0.06	
barrons	ppc	0.59%	5.09	5.06	+0.03	943,986	5.13	4.98				214.28 million		$1.08 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	0.593%	5.090	5.060	0.030	946,397	5.130	4.980		8.61	3.96	214.482mil	28.278	1,091.713mil			0.180	
boston-com	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
bostonmerchant	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
business-insider	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
chron	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
cio-com	ppc	+0.59%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914	84.83	1b				
cnn-money	ppc	+0.59%	5.09	5.06	+0.03	946,397	5.13	4.98	5.06				84.8	$1.1b				
easystockalterts	ppc	0.59%	5.09	5.06	+0.03	946397	5.13	4.98	5.06	8.61	3.96		84.83				0.06	
eresearch-fidelity-com	ppc	0.59%	5.0900	5.0600	0.0300	946,397	5.1300	4.9800	5.0600	8.6100	3.9600	214,482,000	84.33	$1.09b				
finance-abc7-com	ppc	-0.1965%	5.080 usd	5.080	-0.0100	112,529	5.080	5.020	5.090	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-0.3929%	5.070 usd	5.080	-0.0200	112,629	5.080	5.020	5.090	8.610	3.960	214,481,914						
financial-content	ppc	-0.3929%	5.070 usd	5.080	-0.0200	112,629	5.080	5.020	5.090	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-0.4%	$5.07	5.08	-0.02	112,929	5.08	5.02	5.09	8.61	3.96	214 mil	84.5	1 bil	0.0	0.00	0.06	
finviz	ppc	-0.79%	5.05			107,624			5.09	-41.35%	27.53%	74.06m		376.97m			-2.40	
fool	ppc	-0.20%	$5.08	$5.08	-0.01	111,409	$5.08	$5.02	$5.09	$8.61	$3.96		84.30	$1.09b	1.20%	0.09		
foxbusiness	ppc		$5.09		+0.03	946,397			$5.06									
google-finance	ppc	(0.59%)	5.09	5.06	+0.03	946,397.00	5.13	4.98		8.61	3.96	214.48m	91.43	1.09b			0.06	
howthemarketworks	ppc	0.593%	5.09	5.06	0.03	943,986	5.13	4.98	5.06									
hpcwire	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
insidestocks	ppc	+0.59%	5.09	5.06	+0.03	946300	5.13	4.98										
investopedia	ppc	+0.59 %	$5.09	5.06	+0.03				5.06									
investorguide	ppc	+0.59%	5.09	5.06	+0.03		5.13	4.98		8.61	4.61		84.33	1.092b			0.06	
marketintellisearch	ppc	0.59 %	$5.09	$5.06	0.03	925.40k	$5.13	$4.98	$5.06			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	+0.59%	$5.09	open: 5.06	+0.03	3,111	$5.13	$4.98	$5.06	$8.61	$3.96		91.38	$1.08b			0.06	
minyanville	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
msn-money	ppc	+0.59%	5.09	5.06	+0.03	946,397	5.13	4.98	5.06	8.61	3.96	214.48 mil	84.83	1.08 bil			0.06	
nasdaq-com	ppc	0.59%	$ 5.09		0.03	946,197	$ 5.13	$ 4.98	$ 5.06	$ 8.61	$ 3.96	214,482,000	84.83	$ 1,091,713,380			$ 0.06	
optimum	ppc	+0.59%	5.09 ( 4:15 pm edt)	5.06	+0.03	946,397	5.13	4.98	5.06	8.61	3.96	214.48m	84.8	1.1b			0.06	
paidcontent	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
pc-quote	ppc	0.59%	5.09	5.06	0.03	946,397	5.13	4.98	5.06	8.61	3.96	213,217,859	84.33333	1,085,279,000				
personal-wealth-biz	ppc	+0.59%	5.09	5.06		946,397	5.13	4.98	5.06	8.61	4.61		84.33			0.00	0.06	
predictwallstreet	ppc	+0.40%	5.06		+0.02	586,849												
raymond-james	ppc	0.59	5.09	5.06	0.03	946,397	5.13	4.98	5.09	8.61	3.96		84.83				0.06	
renewable-energy-world	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
screamingmedia	ppc	+0.59%	$	open: 5.06	+0.03	3,111	$5.13	$4.98	$5.06	$8.61	$3.96		91.38	$1.08b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	+0.59%	last trade: 5.09		change: 0.030								p/e ratio: 84.33					
smartmoney	ppc	(0.59%)	5.09	$5.06	0.03	946,397	$5.13	$4.98	$5.06	$8.61	$3.96			1,085,300	0.00%	$0.02		
stocknod	ppc	+0.5929%	5.090 usd	5.060	+0.0300	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914						
stockpickr	ppc	0.59%	$5.09 0.03 | 0.59%	5.06	0.03	946.40k	5.13	4.98	5.06	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	0.79%	5.10		+0.04													
streetinsider-com	ppc	0.59%	5.09	$5.06	+0.03	946,397	$5.13	$4.98	$5.06	$8.61	$3.96		84.83				$0.06	
thecramerreport	ppc		5.04	5.03	-0.01	789530	5.17	4.99										
thestree	ppc	0.59%	$5.09	5.06	0.03	946397	5.13	4.98	5.06	-8.61	3.96	2.14481914e8		1.080988847e9				
tickerspy	ppc	0.59%	$5.09	5.06	+0.03	946,397	5.13	4.98	5.06	8.61	3.96		84.3	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	0.59%	5.090	5.060	0.030	946,397	5.130	4.980	5.060	8.610	3.960	214,481,914	84.30	1,091,712,942			0.06	
updown	ppc	0.59%	$5.09	$5.06	$0.03	943,986	$5.13	$4.98	$5.06	$8.61	$3.96		90.90	$1.08b				
wallstreetsurvivor	ppc	0.59%	5.09	5.06	0.03	943,986	5.13	4.98		8.61	3.96		84.30	$1b			0.41	
yahoo-finance	ppc	0.59%	5.09	5.06	0.03	946,397	5.13	4.98	5.06	8.61	3.96		84.83	1.09b			0.06	
ycharts-com	ppc	+0.79%	5.10		+0.04					8.61	3.96		85.00	1.09b	0.00%		0.06	
zacks	ppc	(0.59%)	5.09		0.03	vol.  946,397	5.13	4.98		8.61	3.96		24.09	1.09 b	0.00	0.00	.21	
advfn	uvv	-0.60	36.59	36.86	-0.22	222941	37.11	36.4										
barchart	uvv	-0.60%	36.59	36.86	-0.22	222,941	37.11	36.40	36.81	44.96	33.74		6.59	$858.40 m	5.21%	$1.92	+5.42	
barrons	uvv	0.60%	36.59	36.86	-0.22	221,838	37.11	36.40				28.89 million		$885.30 million	5.25%	$0.48		
bloomberg	uvv	-0.598%	36.590	36.860	-0.220	222,941	37.110	36.400		45.96	35.36	23.160mil	6.714	847.436mil	5.220	0.480 regular cash	5.450	
boston-com	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
bostonmerchant	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
business-insider	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
chron	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
cio-com	uvv	-0.60%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712	6.751	850m	5	1.92		
cnn-money	uvv	-0.60%	36.59	36.86	-0.22	222,941	37.11	36.40	36.81				6.8	$850.0m	5.25%			
easystockalterts	uvv	-0.60%	36.59	36.86	-0.22	222941	37.11	36.40	36.81	45.96	35.36		6.75				5.42	
eresearch-fidelity-com	uvv	-0.60%	36.5900	36.8600	-0.2200	222,941	37.1100	36.4000	36.8100	45.9600	35.3600	23,230,000	6.79	$855.10m	5.22%	$0.480000		
finance-abc7-com	uvv	-0.1640%	36.53 usd	36.66	-0.0600	27,069	36.74	36.43	36.59	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-0.1640%	36.53 usd	36.66	-0.0600	27,069	36.74	36.43	36.59	45.96	35.36	23,229,712						
financial-content	uvv	-0.1640%	36.53 usd	36.66	-0.0600	27,069	36.74	36.43	36.59	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-0.2%	$36.53	36.66	-0.06	27,169	36.74	36.43	36.59	45.96	35.36	23 mil		849 mil	5.3	1.92		
finviz	uvv	-0.22%	36.51			26,769			36.59	-18.79%	8.20%	23.23m	6.75	849.99m		1.92	5.42	
fool	uvv	-0.22%	$36.51	$36.66	-0.08	26,669	$36.74	$36.43	$36.59	$45.96	$35.36		6.80	$845.58m	4.00%	1.92		
foxbusiness	uvv		$36.59		-0.22	222,941			$36.81									
google-finance	uvv	(-0.60%)	36.59	36.86	-0.22	222,941.00	37.11	36.40		45.96	35.36	23.23m	6.75	849.98m	5.25	0.48	5.42	
howthemarketworks	uvv	-0.598%	36.59	36.86	-0.22	221,838	37.11	36.4	36.81									
hpcwire	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
insidestocks	uvv	-0.60%	36.59	36.86	-0.22	222900	37.11	36.40										
investopedia	uvv	-0.60 %	$36.59	36.86	-0.22				36.81									
investorguide	uvv	-0.60%	36.59	36.86	-0.22		37.09	36.64		45.96	35.36		6.79	847.4m			5.42	
marketintellisearch	uvv	-0.6 %	$36.59	$36.86	-0.22	226.90k	$37.11	$36.40	$36.81			23.23m	6.79	0.86b	5.22 %		5.42	
marketwatch	uvv	-0.60%	$36.59	open: 36.86	-0.22	1,303	$37.11	$36.40	$36.81	$45.96	$35.36		6.99	$885.30m	5.25%	0.48	5.24	
minyanville	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
msn-money	uvv	-0.60%	36.59	36.86	-0.22	222,941	37.11	36.40	36.81	45.96	35.36	23.23 mil	6.75	855.32 mil	5.21%	1.92	5.42	
nasdaq-com	uvv	0.6%	$ 36.59		0.22	222,741	$ 37.11	$ 36.40	$ 36.81	$ 45.96	$ 35.36	23,230,000	6.75	$ 849,985,700	5.22 %	$1.920000	$ 5.42	
optimum	uvv	-0.60%	36.59 ( 4:15 pm edt)	36.86	-0.22	222,941	37.11	36.40	36.81	45.96	35.36	23.23m	6.8	850.0m	5.25	1.92	5.42	
paidcontent	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
pc-quote	uvv	-0.60%	36.59	36.86	-0.22	222,941	37.11	36.4	36.81	45.96	35.36	23,369,672	6.79151	855,096,000		0.48		
personal-wealth-biz	uvv	-0.60%	36.59	36.86	-0.22	222,941	37.11	36.40	36.81	45.96	35.36		6.79		5.19	1.91	5.42	
predictwallstreet	uvv	-0.60%	36.59		-0.22	222,941												
raymond-james	uvv	-0.60	36.59	36.86	-0.22	222,941	37.11	36.40	36.59	45.96	35.36		6.16				5.94	
renewable-energy-world	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
screamingmedia	uvv	-0.60%	$	open: 36.86	-0.22	1,303	$37.11	$36.40	$36.81	$45.96	$35.36		6.99	$885.30m	5.25%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-0.60%	last trade: 36.59		change: -0.220								p/e ratio: 6.79					
smartmoney	uvv	(-0.60%)	36.59	$36.86	-0.22	222,941	$37.11	$36.40	$36.81	$45.96	$35.36			855,100	5.22%	$0.48		
stocknod	uvv	-0.5977%	36.59 usd	36.86	-0.2200	222,941	37.11	36.40	36.81	45.96	35.36	23,229,712						
stockpickr	uvv	-0.60%	$36.59 -0.22 | -0.60%	36.86	-0.22	222.94k	37.11	36.40	36.81	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-0.60%	36.59		-0.22													
streetinsider-com	uvv	0.6%	36.59	$36.86	-0.22	222,941	$37.11	$36.40	$36.81	$45.96	$35.36		6.75				$5.42	
thecramerreport	uvv		36.82	37.20	-0.38	149617	37.39	36.76										
thestree	uvv	-0.6%	$36.59	36.86	-0.22	222941	37.11	36.4	36.81	-45.96	35.36	2.3160312e7		8.55317996e8				
tickerspy	uvv	-0.60%	$36.59	36.86	-0.22	222,941	37.11	36.40	36.81	45.96	35.36		6.8	855.4m	5.22%	$0.48		
tmx-quotemedia	uvv	-0.60%	36.590	36.860	-0.220	222,941	37.110	36.400	36.810	45.960	35.360	23,160,312	6.80	847,435,816	5.247	0.480 usd	5.42	
updown	uvv	-0.60%	$36.59	$36.86	-$0.22	221,638	$37.11	$36.40	$36.81	$45.96	$35.36		6.20	$853m				
wallstreetsurvivor	uvv	-0.60%	36.59	36.86	-0.22	221,838	37.11	36.40		45.96	35.36		6.80	$855m	5.20%	1.89 -	5.42	
yahoo-finance	uvv	0.60%	36.59	36.86	0.22	222,941	37.11	36.40	36.81	45.96	35.36		6.75	847.42m	5.20%	1.92	5.42	
ycharts-com	uvv	-0.60%	36.59		-0.22					45.96	35.36		6.75	858.40m	5.23%		5.42	
zacks	uvv	(-0.60%)	36.59		-0.22	vol.  222,941	37.11	36.40		45.96	35.36		6.59	855.10 m	5.22	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	161.90	+0.00	936524	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
howthemarketworks	ppd	0%	66.49	66.48	0	369,457	66.5	66.47	66.49									
hpcwire	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
insidestocks	ppd	+0.03%	66.49	66.48	+0.02	369400	66.50	66.47										
investorguide	ppd		0.00															
marketintellisearch	ppd	-1.06 %	$18.62	$18.86	-0.20	1508.80k	$18.89	$18.60	$18.82			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	$161.90		936,524	$66.49	$66.49	$66.49	$68.66	$44.05		10.00				$6.65	
thecramerreport	ppd		0.00															
thestree	ppd	0.03%	$66.49	66.48	0.02	261633	66.5	66.47	66.47	-68.66	44.05	9789269.0		6.50947007e8				
tickerspy	ppd	0.00%	$66.49	66.48	0.00	369,457	66.50	66.47	66.49	68.66	44.05		10.0	650.8m	0.00%	$0.10		
tmx-quotemedia	ppd	0.00%	66.490		0.00	0			66.490	68.660	44.050	9,789,269	10.00	650,888,496			6.65	
updown	ppd	0.00%	$66.49		$0.00	0			$66.49	$68.66	$44.05	9.78b	9.99	$651m			6.65	
wallstreetsurvivor	ppd	0.00%	66.49	66.48	0.00	369,457	66.50	66.47		68.66	44.05		10.00	$651m			6.80	
ycharts-com	ppd																	
zacks	ppd																	
advfn	ppg	-1.65	88.45	89.98	-1.48	1697887	90.24	88.3										
barchart	ppg	-1.65%	88.45	89.98	-1.48	1,697,887	90.24	88.30	89.93	97.19	59.81		15.28	$14.24 b	2.54%	$2.28	+5.85	
barrons	ppg	1.65%	88.45	89.98	-1.48	1.698m	90.24	88.30				165.90 million		$14.57 billion	2.58%	$0.57		
bloomberg	ppg	-1.646%	88.450	89.980	-1.480	1,697,887	90.240	88.300		97.81	61.47	158.152mil	15.017	13,988.560mil	2.499	0.570 regular cash	5.890	
boston-com	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
bostonmerchant	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
business-insider	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
chron	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
cio-com	ppg	-1.65%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134	15.12	14b	2.5	2.28		
cnn-money	ppg	-1.65%today&rsquo;s change	88.45data as of 4:02pm et	90.06	-1.48	1,693,388	90.24	88.30	89.93				15.1	$14.0b	2.58%			
easystockalterts	ppg	-1.64%	88.45	89.98	-1.48	1697887	90.24	88.30	89.93	97.81	61.47		15.12				5.85	
eresearch-fidelity-com	ppg	-1.65%	88.4500	89.9800	-1.4800	1,697,887	90.2400	88.3000	89.9300	97.8100	61.4700	158,152,000	15.37	$14.22b	2.54%	$0.570000		
finance-abc7-com	ppg	-1.646%	88.45 usd	89.98	-1.480	1,698,312	90.24	88.30	89.93	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	-1.646%	88.45 usd	89.98	-1.480	1,698,312	90.24	88.30	89.93	97.81	61.47	158,152,134						
financial-content	ppg	-1.646%	88.45 usd	89.98	-1.480	1,698,312	90.24	88.30	89.93	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	-1.6%	$88.45	89.98	-1.48	1,698,312	90.24	88.30	89.93	97.81	61.47	158 mil	15.1	14 bil	2.6	2.28	5.85	
finviz	ppg	-1.65%	88.45			1,697,987			89.93	-8.99%	47.90%	158.15m	15.07	13.99b		2.28	5.87	
fool	ppg	-1.65%	$88.45	$89.98	-1.48	1,697,887	$90.24	$88.30	$89.93	$97.81	$61.47		15.40	$13.99b	3.70%	2.28		
foxbusiness	ppg		$88.45		-1.48	1,698,140			$89.93									
google-finance	ppg	(-1.65%)	88.45	89.98	-1.48	1.70m	90.24	88.30		97.81	61.47	160.99m	15.08	14.24b	2.58	0.57	5.87	
howthemarketworks	ppg	-1.646%	88.45	89.98	-1.48	1,697,887	90.24	88.3	89.93									
hpcwire	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
insidestocks	ppg	-1.65%	88.45	89.98	-1.48	1697887	90.24	88.30					price earnings ratio: 15.22					
investopedia	ppg	-1.65 %	$88.45	89.98	-1.48				89.93									
investorguide	ppg	-1.65%	88.45	89.98	-1.48		90.24	88.30		97.81	59.69		15.35	13.989b			5.86	
marketintellisearch	ppg	-1.65 %	$88.45	$89.98	-1.48	1682.00k	$90.24	$88.30	$89.93			158.15m	15.32	14.22b	2.54 %		5.87	
marketwatch	ppg	-1.65%	$89.14	open: 89.98	-1.48	4,127	$90.24	$88.30	$89.93	$97.81	$61.47		14.86	$14.57b	2.58%	0.57	5.95	
minyanville	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
msn-money	ppg	-1.65%	88.45	89.98	-1.48	1.7 mil	90.24	88.30	89.93	97.81	61.47	158.15 mil	15.12	14.21 bil	2.54%	2.28	5.87	
nasdaq-com	ppg	1.65%	$ 88.45		1.48	1,694,587	$ 90.24	$ 88.30	$ 89.93	$ 97.81	$ 61.47	158,152,000	15.12	$ 13,988,544,400	2.54 %	$2.280000	$ 5.85	
optimum	ppg	-1.65%	88.45 ( 4:02 pm edt)	89.98	-1.48	1,537,087	90.24	88.30	89.93	97.81	61.47	158.15m	15.1	14.0b	2.58	2.28	5.85	
paidcontent	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
pc-quote	ppg	-1.65%	88.45	89.98	-1.48	1,697,887	90.24	88.3	89.93	97.81	61.47	160,798,293	15.37265	14,222,609,000		0.57		
personal-wealth-biz	ppg	-1.65%	88.45	89.98	-1.48	1,698,140	90.24	88.30	89.93	97.81	59.69		15.35		2.47	2.22	5.86	
predictwallstreet	ppg	-1.63%	88.46		-1.47	1,047,599												
raymond-james	ppg	-1.65	88.45	89.98	-1.48	1,697,887	90.24	88.30	88.45	97.81	61.47		14.97				5.91	
renewable-energy-world	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
screamingmedia	ppg	-1.65%	$	open: 89.98	-1.48	4,127	$90.24	$88.30	$89.93	$97.81	$61.47		14.86	$14.57b	2.58%	0.57	5.95	
scroli	ppg	-1.65%	ppg 88.45	89.98	-1.48	1,533,126	90.24	88.30	89.93	97.81	61.47		15.08				5.87	
simple-stock-quotes	ppg	-1.65%	last trade: 88.45		change: -1.480								p/e ratio: 15.35					
smartmoney	ppg	(-1.65%)	88.45	$89.98	-1.48	1,697,887	$90.24	$88.30	$89.93	$97.81	$61.47			14,222,600	2.54%	$0.57		
stocknod	ppg	-1.646%	88.45 usd	89.98	-1.480	1,697,887	90.24	88.30	89.93	97.81	61.47	158,152,134						
stockpickr	ppg	-1.65%	$88.45 -1.48 | -1.65%	90.06	-1.48	1.70m	90.24	88.30	89.93	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	-1.62%	88.47		-1.46													
streetinsider-com	ppg	1.65%	88.45	$89.98	-1.48	1,697,887	$90.24	$88.30	$89.93	$97.81	$61.47		15.12				$5.85	
thecramerreport	ppg		89.85	90.02	-0.42	1104422	90.69	89.71										
thestree	ppg	-1.65%	$88.45	90.06	-1.48	1697887	90.24	88.3	89.93	-97.81	61.47	1.58152134e8		1.420996924e10				
tickerspy	ppg	-1.65%	$88.45	89.98	-1.48	1,697,887	90.24	88.30	89.93	97.81	61.47		15.4	14.2b	2.54%	$0.57		
tmx-quotemedia	ppg	-1.65%	88.450	89.980	-1.480	1,698,140	90.240	88.300	89.930	97.810	61.470	158,152,134	15.40	13,988,556,252	2.535	0.570 usd	5.85	
updown	ppg	-1.65%	$88.45	$89.98	-$1.48	1,694,760	$90.24	$88.30	$89.93	$97.81	$61.47		15.17	$14.22b				
wallstreetsurvivor	ppg	-1.65%	88.45	89.98	-1.48	1,697,887	90.24	88.30		97.81	63.12		15.40	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	1.65%	88.45	89.98	1.48	1,697,887	90.24	88.30	89.93	97.81	61.47		15.09	13.99b	2.50%	2.28	5.86	
ycharts-com	ppg	-1.62%	88.47		-1.46					97.81	61.47		15.12	14.24b	2.74%		5.85	
zacks	ppg	(-1.65%)	88.45		-1.48	vol.  1,697,787	90.24	88.30		97.81	61.47		15.29	14.22 b	2.54	2.28	5.88	
advfn	ffic	-1.84	12.82	13.13	-0.24	59371	13.13	12.8										
barchart	ffic	-1.84%	12.82	13.13	-0.24	72,078	13.13	12.80	13.06	15.00	10.21		11.22	$401.65 m	4.03%	$0.52	+1.27	
barrons	ffic	1.84%	12.82	13.13	-0.24	59,371	13.13	12.80				30.37 million		$413.05 million	4.06%	$0.13		
bloomberg	ffic	-1.838%	12.820	13.130	-0.240	59,371	13.130	12.800		15.15	10.51	31.387mil	9.712	402.387mil	4.056	0.130 regular cash	1.320	
boston-com	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
bostonmerchant	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
business-insider	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
chron	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
cio-com	ffic	-1.84%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427	10.09	402m	4	0.52		
cnn-money	ffic	-1.84%	12.82	13.04	-0.24	59,371	13.13	12.80	13.06				10.1	$402.4m	4.06%			
easystockalterts	ffic	-1.83%	12.82	13.13	-0.24	59371	13.13	12.80	13.06	15.15	10.51		10.09				1.27	
eresearch-fidelity-com	ffic	-1.84%	12.8200	13.1300	-0.2400	59,371	13.1300	12.8000	13.0600	15.1500	10.5100	31,387,000	10.28	$409.91m	3.98%	$0.130000		
finance-abc7-com	ffic	+0.7800%	12.92 usd	12.83	+0.1000	30,708	12.92	12.77	12.82	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	+0.7800%	12.92 usd	12.83	+0.1000	30,708	12.92	12.77	12.82	15.15	10.51	31,387,427						
financial-content	ffic	+0.7800%	12.92 usd	12.83	+0.1000	30,708	12.92	12.77	12.82	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	0.8%	$12.92	12.83	0.10	30,708	12.92	12.77	12.82	15.15	10.51	31 mil	11.9	406 mil	4.0	0.52	1.09	
finviz	ffic	0.00%	12.82			29,809			12.82	-14.52%	25.55%	31.39m	10.09	402.42m		0.52	1.27	
fool	ffic	+0.08%	$12.83	$12.83	0.01	28,490	$12.83	$12.83	$12.82	$15.15	$10.51		10.30	$402.70m	4.30%	0.52		
foxbusiness	ffic		$12.82		-0.24	59,371			$13.06									
google-finance	ffic	(-1.84%)	12.82	13.13	-0.24	59,371.00	13.13	12.80		15.15	10.51	31.39m	10.06	402.39m	4.06	0.13	1.27	
howthemarketworks	ffic	-1.838%	12.82	13.13	-0.24	57,876	13.13	12.8	13.06									
hpcwire	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
insidestocks	ffic	-1.84%	12.82	13.13	-0.24	59300	13.13	12.80										
investopedia	ffic	-1.84 %	$12.82	13.13	-0.24				13.06									
investorguide	ffic	-1.84%	12.82	13.04	-0.24		13.13	12.80		15.15	10.51		10.21	392.5m			1.279	
marketintellisearch	ffic	-1.84 %	$12.82	$13.04	-0.24	25.70k	$13.13	$12.80	$13.06			31.39m	10.28	0.41b	3.98 %		1.27	
marketwatch	ffic	-1.84%	$12.82	open: 13.13	-0.24	5,399	$13.13	$12.80	$13.06	$15.15	$10.51		10.14	$413.05m	4.06%	0.13	1.26	
minyanville	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
msn-money	ffic	-1.84%	12.82	13.13	-0.24	59,371	13.13	12.80	13.06	15.15	10.51	31.39 mil	10.02	404.9 mil	4.03%	0.52	1.27	
nasdaq-com	ffic	1.84%	$ 12.82	$ 13.13	0.24	59,371	$ 13.13	$ 12.80	$ 13.06	$ 15.15	$ 10.51	31,387,000	10.09	$ 402,381,340	3.98 %	$0.520000	$ 1.27	
optimum	ffic	-1.84%	12.82 ( 4:30 pm edt)	13.13	-0.24	59,371	13.13	12.80	13.06	15.15	10.51	31.39m	10.1	402.4m	4.06	0.52	1.27	
paidcontent	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
pc-quote	ffic	-1.84%	12.82	13.13	-0.24	59,371	13.13	12.8	13.06	15.15	10.51	31,974,587	10.20312	409,914,000		0.13		
personal-wealth-biz	ffic	-1.84%	12.82	13.04	-0.24	59,371	13.13	12.80	13.06	15.15	10.51		10.21		3.98	0.52	1.279	
predictwallstreet	ffic	-1.84%	13.06		-0.24	59,371												
raymond-james	ffic	-1.84	12.82	13.13	-0.24	59,371	13.13	12.80	12.82	15.15	10.51		10.09				1.27	
renewable-energy-world	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
screamingmedia	ffic	-1.84%	$	open: 13.13	-0.24	5,399	$13.13	$12.80	$13.06	$15.15	$10.51		10.14	$413.05m	4.06%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-1.84%	last trade: 12.82		change: -0.240								p/e ratio: 10.21					
smartmoney	ffic	(-1.84%)	12.82	$13.13	-0.24	59,371	$13.13	$12.80	$13.06	$15.15	$10.51			409,900	3.98%	$0.13		
stocknod	ffic	-1.838%	12.82 usd	13.13	-0.2400	59,371	13.13	12.80	13.06	15.15	10.51	31,387,427						
stockpickr	ffic	-1.84%	$12.82 -0.24 | -1.84%	13.13	-0.24	59.37k	13.13	12.80	13.06	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	-1.76%	12.83		-0.23													
streetinsider-com	ffic	1.84%	12.82	$13.13	-0.24	59,371	$13.13	$12.80	$13.06	$15.15	$10.51		10.09				$1.27	
thecramerreport	ffic		12.90	12.90	-0.01	75603	13.13	12.85										
thestree	ffic	-1.84%	$12.82	13.13	-0.24	59371	13.13	12.8	13.06	-15.15	10.51	3.1387427e7		4.04897808e8				
tickerspy	ffic	-1.84%	$12.82	13.13	-0.24	59,371	13.13	12.80	13.06	15.15	10.51		10.2	409.4m	3.98%	$0.13		
tmx-quotemedia	ffic	-1.84%	12.820	13.130	-0.240	59,371	13.130	12.800	13.060	15.150	10.510	31,387,427	10.30	402,386,814	4.056	0.130 usd	1.27	
updown	ffic	-1.84%	$12.82	$13.13	-$0.24	53,972	$13.13	$12.80	$13.06	$15.15	$10.51		10.24	$410m				
wallstreetsurvivor	ffic	-1.84%	12.82	13.13	-0.24	57,876	13.13	12.80		15.15	10.51		10.30	$410m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	1.84%	12.82	13.04	0.24	59,371	13.13	12.80	13.06	15.15	10.51		10.02	392.55m	4.00%	0.52	1.28	
ycharts-com	ffic	-1.76%	12.83		-0.23					15.15	10.51		10.02	401.96m	4.28%		1.28	
zacks	ffic	(-1.84%)	12.82		-0.24	vol.  59,371	13.13	12.80		15.15	10.51		11.36	409.91 m	3.98	0.52	1.15	
advfn	wso	-2.27	64.48	66.37	-1.5	188567	66.65	64.4										
barchart	wso	-2.27%	64.48	66.37	-1.50	188,567	66.65	64.40	65.98	72.16	49.10		25.82	$2.10 b	3.44%	$2.28	+2.57	
barrons	wso	2.27%	64.48	66.37	-1.50	187,126	66.65	64.40				30.58 million		$2.24 billion	3.54%	$0.57		
bloomberg	wso	-2.273%	64.480	66.370	-1.500	188,567	66.650	64.400		73.38	50.80	28.267mil	25.090	2,125.780mil	3.380	0.570 regular cash	2.570	
boston-com	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
bostonmerchant	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
business-insider	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
chron	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
cio-com	wso	-2.27%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896	24.90	2b	3.3	2.28		
cnn-money	wso	-2.27%	64.48	66.37	-1.50	188,567	66.65	64.40	65.98				24.9	$1.8b	3.54%			
easystockalterts	wso	-2.26%	64.48	66.37	-1.50	188567	66.65	64.40	65.98	73.38	50.80		24.90				2.59	
eresearch-fidelity-com	wso	-2.27%	64.4800	66.3700	-1.5000	188,567	66.6500	64.4000	65.9800	73.3800	50.8000	28,267,000	25.67	$1.87b	3.46%	$0.570000		
finance-abc7-com	wso	+0.4808%	64.79 usd	64.88	+0.3100	33,419	65.15	64.65	64.48	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	+0.4808%	64.79 usd	64.88	+0.3100	33,419	65.15	64.65	64.48	73.38	50.80	28,266,896						
financial-content	wso	+0.4808%	64.79 usd	64.88	+0.3100	33,419	65.15	64.65	64.48	73.38	50.80	28,266,896						
finapps-forbes-com	wso	0.5%	$64.79	64.88	0.31	33,619	65.15	64.65	64.48	73.38	50.80	28 mil	25.2	2 bil	3.5	2.28	2.57	
finviz	wso	0.51%	64.81			32,919			64.48	-10.18%	32.00%	32.93m	25.09	2.12b		2.28	2.57	
fool	wso	0%	$64.48	$0.00	0.00	0	$66.65	$64.40	$65.98	$73.38	$50.80		25.50	$2.12b	3.90%	2.28		
foxbusiness	wso		$64.48		-1.50	188,567			$65.98									
google-finance	wso	(-2.27%)	64.48	66.37	-1.50	188,567.00	66.65	64.40		73.38	50.80	32.93m	25.04	2.12b	3.54	0.57	2.57	
howthemarketworks	wso	-2.273%	64.48	66.37	-1.5	187,126	66.65	64.4	65.98									
hpcwire	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
insidestocks	wso	-2.27%	64.48	66.37	-1.50	188500	66.65	64.40					price earnings ratio: 25.09					
investopedia	wso	-2.27 %	$64.48	66.37	-1.50				65.98									
investorguide	wso	-2.27%	64.48	66.37	-1.50		66.65	64.40		73.38	50.80		25.47	2.123b			2.59	
marketintellisearch	wso	-2.27 %	$64.48	$66.37	-1.50	174.50k	$66.65	$64.40	$65.98			32.93m	25.67	2.17b	3.46 %		2.57	
marketwatch	wso	-2.27%	$64.48	open: 66.37	-1.50	1,641	$66.65	$64.40	$65.98	$73.38	$50.80		23.77	$2.24b	3.54%	0.57	2.71	
minyanville	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
msn-money	wso	-2.27%	64.48	66.37	-1.50	188,567	66.65	64.40	65.98	73.38	50.80	32.93 mil	24.80	2.19 bil	3.44%	2.28	2.58	
nasdaq-com	wso	2.27%	$ 64.48		1.50	188,467	$ 66.65	$ 64.40	$ 65.98	$ 73.38	$ 50.80	28,267,000	25.09	$ 1,822,656,160	3.46 %	$2.280000	$ 2.57	
optimum	wso	-2.27%	64.48 ( 4:15 pm edt)	66.37	-1.50	188,567	66.65	64.40	65.98	73.38	50.80	28.27m	24.9	1.8b	3.54	2.28	2.59	
paidcontent	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
pc-quote	wso	-2.27%	64.48	66.37	-1.50	188,567	66.65	64.4	65.98	73.38	50.80	28,924,575	25.37692	1,865,057,000		0.57		
personal-wealth-biz	wso	-2.27%	64.48	66.37	-1.50	188,567	66.65	64.40	65.98	73.38	50.80		25.47		3.30	2.18	2.59	
predictwallstreet	wso	-2.27%	64.48		-1.50	188,567												
raymond-james	wso	-2.27	64.48	66.37	-1.50	188,567	66.65	64.40	64.48	73.38	50.80		25.09				2.57	
renewable-energy-world	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
screamingmedia	wso	-2.27%	$	open: 66.37	-1.50	1,641	$66.65	$64.40	$65.98	$73.38	$50.80		23.77	$2.24b	3.54%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-2.27%	last trade: 64.48		change: -1.500								p/e ratio: 25.47					
smartmoney	wso	(-2.27%)	64.48	$66.37	-1.50	188,567	$66.65	$64.40	$65.98	$73.38	$50.80			1,865,100	3.46%	$0.57		
stocknod	wso	-2.273%	64.48 usd	66.37	-1.500	188,567	66.65	64.40	65.98	73.38	50.80	28,266,896						
stockpickr	wso	-2.27%	$64.48 -1.50 | -2.27%	66.37	-1.50	188.57k	66.65	64.40	65.98	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-2.26%	64.49		-1.49													
streetinsider-com	wso	2.27%	64.48	$66.37	-1.5	188,567	$66.65	$64.40	$65.98	$73.38	$50.80		24.90				$2.59	
thecramerreport	wso		66.35	66.62	-0.41	168891	67.06	66.32										
thestree	wso	-2.27%	$64.48	66.37	-1.5	188567	66.65	64.4	65.98	-73.38	50.8	3.2930435e7		1.87550855e9				
tickerspy	wso	-2.27%	$64.48	66.37	-1.50	188,567	66.65	64.40	65.98	73.38	50.80		25.4	2.1b	3.46%	$0.57		
tmx-quotemedia	wso	-2.27%	64.480	66.370	-1.500	188,567	66.650	64.400	65.980	73.380	50.800	32,930,435	25.50	2,123,354,449	3.536	0.570 usd	2.59	
updown	wso	-2.27%	$64.48	$66.37	-$1.50	187,026	$66.65	$64.40	$65.98	$73.38	$50.80		23.88	$2.17b				
wallstreetsurvivor	wso	-2.27%	64.48	66.37	-1.50	187,126	66.65	64.40		73.38	50.80		25.50	$2b	3.50%	2.04 -	2.49	
yahoo-finance	wso	2.27%	64.48	66.37	1.50	188,567	66.65	64.40	65.98	73.38	50.80		24.90	2.12b	3.40%	2.28	2.59	
ycharts-com	wso	-2.26%	64.49		-1.49					73.38	50.80		24.80	2.10b	3.48%		2.60	
zacks	wso	(-2.27%)	64.48		-1.50	vol.  188,567	66.65	64.40		73.38	50.80		25.67	2.17 b	3.46	2.28	2.57	
advfn	rue	-3.65	34.06	35.36	-1.29	217317	35.76	34.03										
barchart	rue	-3.65%	34.06	35.76	-1.29	217,317	35.76	34.03	35.35	37.33	20.28		24.54	$830.72 m			+1.37	
barrons	rue	3.65%	34.06	35.36	-1.29	196,965	35.76	34.03				25.00 million		$902.28 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-3.649%	34.060	35.360	-1.290	217,317	35.760	34.030		37.33	20.28	24.399mil	24.861	831.042mil			1.370	
boston-com	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
bostonmerchant	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
business-insider	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
chron	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
cio-com	rue	-3.65%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356	24.86	831m				
cnn-money	rue	-3.65%	34.06	35.36	-1.29	217,317	35.76	34.03	35.35				24.9	$831.0m				
easystockalterts	rue	-3.65%	34.06	35.36	-1.29	217317	35.76	34.03	35.35	37.33	20.28		24.86				1.37	
eresearch-fidelity-com	rue	-3.65%	34.0600	35.3600	-1.2900	217,317	35.7600	34.0300	35.3500	37.3300	20.2800	24,399,000	25.80	$862.50m				
finance-abc7-com	rue	-0.5869%	33.86 usd	34.37	-0.1999	26,225	34.86	33.81	34.06	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-0.5869%	33.86 usd	34.37	-0.1999	26,225	34.86	33.81	34.06	37.33	20.28	24,399,356						
financial-content	rue	-0.5869%	33.86 usd	34.37	-0.1999	26,225	34.86	33.81	34.06	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-0.6%	$33.86	34.37	-0.20	26,225	34.86	33.81	34.06	37.33	20.28	24 mil	24.7	826 mil	0.0	0.00	1.37	
finviz	rue	0.26%	34.15			21,325			34.06	-8.52%	68.39%	24.40m	25.04	831.06m			1.36	
fool	rue	+1.38%	$34.53	$34.37	0.47	17,454	$34.86	$34.37	$34.06	$37.33	$20.28		25.80	$842.51m				
foxbusiness	rue		$34.06		-1.29	217,317			$35.35									
google-finance	rue	(-3.65%)	34.06	35.36	-1.29	217,317.00	35.76	34.03		37.33	20.28	24.40m	25.04	831.04m			1.36	
howthemarketworks	rue	-3.649%	34.06	35.36	-1.29	196,098	35.76	34.03	35.35									
hpcwire	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
insidestocks	rue	-3.65%	34.06	35.76	-1.29	196900	35.76	34.03					price earnings ratio: 24.86					
investopedia	rue	-3.65 %	$34.06	35.36	-1.29				35.35									
investorguide	rue	-3.65%	34.06	35.36	-1.29		35.76	34.03		35.80	20.28		25.99	831.0m			1.36	
marketintellisearch	rue	-3.65 %	$34.06	$35.36	-1.29	194.60k	$35.76	$34.03	$35.35			24.40m	25.99	0.86b	0.0 %		1.36	
marketwatch	rue	-3.65%	$34.06	open: 35.36	-1.29	21,860	$35.76	$34.03	$35.35	$37.33	$20.28		25.08	$902.28m			1.36	
minyanville	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
msn-money	rue	-3.65%	34.06	35.36	-1.29	217,317	35.76	34.03	35.35	37.33	20.28	24.40 mil	25.04	820.31 mil			1.36	
nasdaq-com	rue	3.65%	$ 34.06	$ 35.36	1.29	217,217	$ 35.76	$ 34.03	$ 35.35	$ 37.33	$ 20.28	24,392,000	24.86	$ 830,791,520			$ 1.37	
optimum	rue	-3.65%	34.06 ( 4:30 pm edt)	35.36	-1.29	217,317	35.76	34.03	35.35	37.33	20.28	24.40m	24.9	831.0m			1.37	
paidcontent	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
pc-quote	rue	-3.65%	34.06	35.36	-1.29	217,317	35.76	34.03	35.35	37.33	20.28	25,323,097	25.99265	862,505,000				
personal-wealth-biz	rue	-3.65%	34.06	35.36	-1.29	217,317	35.76	34.03	35.35	35.80	20.28		25.99			0.00	1.36	
predictwallstreet	rue	-3.65%	34.06		-1.29	217,317												
raymond-james	rue	-3.65	34.06	35.36	-1.29	217,317	35.76	34.03	34.06	37.33	20.28		24.50				1.39	
renewable-energy-world	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
screamingmedia	rue	-3.65%	$	open: 35.36	-1.29	21,860	$35.76	$34.03	$35.35	$37.33	$20.28		25.08	$902.28m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	-3.65%	last trade: 34.06		change: -1.290								p/e ratio: 25.99					
smartmoney	rue	(-3.65%)	34.06	$35.36	-1.29	217,317	$35.76	$34.03	$35.35	$37.33	$20.28			862,500	0.00%	$0.00		
stocknod	rue	-3.649%	34.06 usd	35.36	-1.290	217,317	35.76	34.03	35.35	37.33	20.28	24,399,356						
stockpickr	rue	-3.65%	$34.06 -1.29 | -3.65%	35.36	-1.29	217.32k	35.76	34.03	35.35	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-3.51%	34.11		-1.24													
streetinsider-com	rue	3.65%	34.06	$35.36	-1.29	217,317	$35.76	$34.03	$35.35	$37.33	$20.28		24.86				$1.37	
thecramerreport	rue		33.62	33.90	-2.07	452216	35.00	33.38										
thestree	rue	-3.65%	$34.06	35.36	-1.29	217317	35.76	34.03	35.35	-37.33	20.28	2.4399356e7		8.20306349e8				
tickerspy	rue	-3.65%	$34.06	35.36	-1.29	217,317	35.76	34.03	35.35	37.33	20.28		26.0	862.3m	0.00%	$0.00		
tmx-quotemedia	rue	-3.65%	34.060	35.360	-1.290	217,317	35.760	34.030	35.350	37.330	20.280	24,399,356	25.80	831,042,065			1.37	
updown	rue	-3.65%	$34.06	$35.36	-$1.29	195,457	$35.76	$34.03	$35.35	$37.33	$20.28		25.24	$863m				
wallstreetsurvivor	rue	-3.65%	34.06	35.36	-1.29	196,098	35.76	34.03		37.33	20.28		25.80	$863m			1.21	
yahoo-finance	rue	3.65%	34.06	35.36	1.29	217,317	35.76	34.03	35.35	37.33	20.28		25.04	831.03m			1.36	
ycharts-com	rue	-3.51%	34.11		-1.24					37.33	20.28		25.08	831.94m	0.00%		1.36	
zacks	rue	(-3.65%)	34.06		-1.29	vol.  217,317	35.76	34.03		37.33	20.28		25.8	862.51 m	0.00	0.00	1.37	
advfn	eeft	1.43	15.62	15.42	0.22	531526	15.78	15.34										
barchart	eeft	+1.43%	15.62	15.42	+0.22	533,979	15.78	15.34	15.40	20.25	13.63		12.81	$797.87 m			-0.48	
barrons	eeft	1.43%	15.62	15.42	+0.22	531,526	15.78	15.34				50.86 million		$807.02 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	1.429%	15.620	15.420	0.220	531,526	15.780	15.340		20.25	13.63	51.207mil	41.105	799.851mil			0.380	
boston-com	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
bostonmerchant	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
business-insider	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
chron	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
cio-com	eeft	+1.43%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827		800m				
cnn-money	eeft	+1.43%	15.62	15.42	+0.22	531,526	15.78	15.34	15.40				nm	$799.9m				
easystockalterts	eeft	1.43%	15.62	15.42	+0.22	531526	15.78	15.34	15.40	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	1.43%	15.6200	15.4200	0.2200	531,526	15.7800	15.3400	15.4000	20.2460	13.6300	51,207,000	nm	$788.59m				
finance-abc7-com	eeft	-0.1280%	15.60 usd	15.67	-0.0200	49,411	15.67	15.58	15.62	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	-0.1280%	15.60 usd	15.67	-0.0200	49,411	15.67	15.58	15.62	20.25	13.63	51,206,827						
financial-content	eeft	-0.1280%	15.60 usd	15.67	-0.0200	49,411	15.67	15.58	15.62	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	-0.1%	$15.60	15.67	-0.02	49,411	15.67	15.58	15.62	20.24	13.63	51 mil		799 mil	0.0	0.00	-0.48	
finviz	eeft	-0.13%	15.60			49,211			15.62	-22.96%	14.45%	51.21m		799.90m			-0.48	
fool	eeft	+0.32%	$15.67	$15.67	0.05	46,514	$15.67	$15.67	$15.62	$20.25	$13.63		0.00	$802.41m				
foxbusiness	eeft		$15.62		+0.22	531,526			$15.40									
google-finance	eeft	(1.43%)	15.62	15.42	+0.22	531,526.00	15.78	15.34		20.25	13.63	51.21m		799.85m			-0.48	
howthemarketworks	eeft	1.429%	15.62	15.42	0.22	528,987	15.78	15.34	15.4									
hpcwire	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
insidestocks	eeft	+1.43%	15.62	15.42	+0.22	531500	15.78	15.34					price earnings ratio: 11.66					
investopedia	eeft	+1.43 %	$15.62	15.42	+0.22				15.40									
investorguide	eeft	+1.43%	15.62	15.45	+0.22		15.78	15.34		20.25	12.36			799.8m			-0.463	
marketintellisearch	eeft	1.43 %	$15.62	$15.45	0.22	526.60k	$15.78	$15.34	$15.40			51.21m	0.00	0.79b	0.0 %		-0.48	
marketwatch	eeft	+1.43%	$15.62	open: 15.42	+0.22	3,262	$15.78	$15.34	$15.40	$20.25	$13.63			$807.02m				
minyanville	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
msn-money	eeft	+1.43%	15.62	15.42	+0.22	531,526	15.78	15.34	15.40	20.25	13.63	51.21 mil	-33.23	780.39 mil			-0.48	
nasdaq-com	eeft	1.43%	$ 15.62	$ 15.42	0.22	531,426	$ 15.78	$ 15.34	$ 15.40	$ 20.246	$ 13.63	51,207,000		$ 799,853,340			$ -0.48	
optimum	eeft	+1.43%	15.62 ( 4:30 pm edt)	15.42	+0.22	531,526	15.78	15.34	15.40	20.25	13.63	51.21m		799.9m			-0.47	
paidcontent	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
pc-quote	eeft	1.43%	15.62	15.42	0.22	531,526	15.78	15.34	15.4	20.25	13.63	50,485,775	-32.76596	788,588,000				
personal-wealth-biz	eeft	+1.43%	15.62	15.45		531,526	15.78	15.34	15.40	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	+1.43%	15.62		+0.22	531,526												
raymond-james	eeft	1.43	15.62	15.42	0.22	531,526	15.78	15.34	15.62	20.25	13.63						-0.47	
renewable-energy-world	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
screamingmedia	eeft	+1.43%	$	open: 15.42	+0.22	3,262	$15.78	$15.34	$15.40	$20.25	$13.63			$807.02m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+1.43%	last trade: 15.62		change: 0.220													
smartmoney	eeft	(1.43%)	15.62	$15.42	0.22	531,526	$15.78	$15.34	$15.40	$20.25	$13.63			788,600	0.00%	$0.00		
stocknod	eeft	+1.429%	15.62 usd	15.42	+0.2200	531,526	15.78	15.34	15.40	20.25	13.63	51,206,827						
stockpickr	eeft	1.43%	$15.62 0.22 | 1.43%	15.42	0.22	531.53k	15.78	15.34	15.40	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	1.49%	15.63		+0.23													
streetinsider-com	eeft	1.43%	15.62	$15.42	+0.22	531,526	$15.78	$15.34	$15.40	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.24	15.24	-0.09	117663	15.36	15.09										
thestree	eeft	1.43%	$15.62	15.42	0.22	531526	15.78	15.34	15.4	-20.25	13.63	5.1206827e7		7.80392043e8				
tickerspy	eeft	1.43%	$15.62	15.42	+0.22	531,526	15.78	15.34	15.40	20.25	13.63		-32.8	788.2m	0.00%	$0.00		
tmx-quotemedia	eeft	1.43%	15.620	15.420	0.220	531,526	15.780	15.340	15.400	20.246	13.630	51,206,827		799,850,638			-0.47	
updown	eeft	1.43%	$15.62	$15.42	$0.22	527,954	$15.78	$15.34	$15.40	$20.25	$13.63			$789m				
wallstreetsurvivor	eeft	1.43%	15.62	15.42	0.22	528,987	15.78	15.34		20.25	13.63			$789m			-0.75	
yahoo-finance	eeft	1.43%	15.62	15.45	0.22	531,526	15.78	15.34	15.40	20.25	13.63			799.84m			-0.46	
ycharts-com	eeft	+1.49%	15.63		+0.23					20.25	13.63			798.38m	0.00%		-0.47	
zacks	eeft	(1.43%)	15.62		0.22	vol.  531,526	15.78	15.34		20.25	13.63		12.94	788.59 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	2.67%	6.20	6.37	-0.17	160,174	6.38	6.14				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	-2.67%	6.20	6.37	-0.17	160,174	6.38	6.14	6.37				28.2	$285.2m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-1.03 %	$58.80	$59.63	-0.61	212.10k	$59.87	$58.41	$59.41						%			
marketwatch	actu	-2.67%	$6.20	open: 6.37	-0.17	2,241	$6.38	$6.14	$6.37	$6.57	$3.95		28.94	$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	-2.67%	$	open: 6.37	-0.17	2,241	$6.38	$6.14	$6.37	$6.57	$3.95		28.94	$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	-2.67%	6.20	6.37	-0.17	160,174	6.38	6.14		6.57	3.95		29.00	$293m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-2.07	83.84	85.78	-1.77	171487	86.07	83.32										
barchart	cmp	-2.07%	83.84	85.78	-1.77	171,487	86.07	83.32	85.61	97.62	67.14		19.72	$2.75 b	2.12%	$1.80	+4.44	
barrons	cmp	2.07%	83.84	85.78	-1.77	171,334	86.07	83.32				32.76 million		$2.89 billion	2.15%	$0.45		
bloomberg	cmp	-2.068%	83.840	85.780	-1.770	171,487	86.070	83.320		98.10	68.50	32.874mil	19.452	2,756.187mil	2.005	0.450 regular cash	4.310	
boston-com	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
bostonmerchant	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
business-insider	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
chron	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
cio-com	cmp	-2.07%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371	18.88	3b	2.1	1.8		
cnn-money	cmp	-2.07%	83.84	85.78	-1.77	171,487	86.07	83.32	85.61				18.9	$2.8b	2.15%			
easystockalterts	cmp	-2.06%	83.84	85.78	-1.77	171487	86.07	83.32	85.61	98.10	68.50		18.88				4.44	
eresearch-fidelity-com	cmp	-2.07%	83.8400	85.7800	-1.7700	171,487	86.0700	83.3200	85.6100	98.1000	68.5000	32,874,000	19.28	$2.81b	2.10%	$0.450000		
finance-abc7-com	cmp	0.00%	83.84 usd		+0.00	0	83.84	83.84	83.84	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	0.00%	83.84 usd		+0.00	0	83.84	83.84	83.84	98.10	68.50	32,874,371						
financial-content	cmp	0.00%	83.84 usd		+0.00	0	83.84	83.84	83.84	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.0%	$83.84	0.00	0.00		0.00	0.00	83.84	98.10	68.50	33 mil	18.9	3 bil	2.1	1.80	4.44	
finviz	cmp	0.00%	83.84			0			83.84	-14.11%	24.88%	32.87m	18.93	2.76b		1.80	4.43	
fool	cmp	0%	$83.84	$0.00	0.00	0	$86.07	$83.32	$83.84	$98.10	$68.50		19.30	$2.76b	2.20%	1.80		
foxbusiness	cmp		$83.84		-1.77	171,487			$85.61									
google-finance	cmp	(-2.07%)	83.84	85.78	-1.77	171,487.00	86.07	83.32		98.10	68.50	32.87m	18.91	2.76b	2.15	0.45	4.43	
howthemarketworks	cmp	-2.068%	83.84	85.78	-1.77	171,334	86.07	83.32	85.61									
hpcwire	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
insidestocks	cmp	-2.07%	83.84	85.78	-1.77	171334	86.07	83.32					price earnings ratio: 18.88					
investopedia	cmp	-2.07 %	$83.84	85.78	-1.77				85.61									
investorguide	cmp	-2.15%	83.77	85.78	-1.84		86.068	83.32		98.10	68.50		19.31	2.754b			4.434	
marketintellisearch	cmp	-2.07 %	$83.84	$85.78	-1.77	169.10k	$86.07	$83.32	$85.61			32.87m	19.33	2.81b	2.1 %		4.43	
marketwatch	cmp	-2.07%	$83.84	open: 85.78	-1.77	453	$86.07	$83.32	$85.61	$98.10	$68.50		18.59	$2.89b	2.15%	0.45	4.51	
minyanville	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
msn-money	cmp	-2.07%	83.84	85.78	-1.77	171,487	86.07	83.32	85.61	98.10	68.50	32.87 mil	18.93	2.79 bil	2.12%	1.80	4.44	
nasdaq-com	cmp	2.07%	$ 83.84		1.77	171,387	$ 86.07	$ 83.32	$ 85.61	$ 98.10	$ 68.50	32,874,000	18.88	$ 2,756,156,160	2.1 %	$1.800000	$ 4.44	
optimum	cmp	-2.07%	83.84 ( 4:15 pm edt)	85.78	-1.77	171,487	86.07	83.32	85.61	98.10	68.50	32.87m	18.9	2.8b	2.15	1.80	4.44	
paidcontent	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
pc-quote	cmp	-2.07%	83.84	85.78	-1.77	171,487	86.07	83.32	85.61	98.10	68.50	33,568,022	19.32506	2,814,343,000		0.45		
personal-wealth-biz	cmp	-2.07%	83.84	85.78	-1.77	171,487	86.07	83.32	85.61	98.10	68.50		19.31		1.96	1.68	4.434	
predictwallstreet	cmp	-2.07%	83.84		-1.77	171,487												
raymond-james	cmp	-2.07	83.84	85.78	-1.77	171,487	86.07	83.32	83.84	98.10	68.50		18.88				4.44	
renewable-energy-world	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
screamingmedia	cmp	-2.07%	$	open: 85.78	-1.77	453	$86.07	$83.32	$85.61	$98.10	$68.50		18.59	$2.89b	2.15%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	-2.07%	last trade: 83.84		change: -1.770								p/e ratio: 19.31					
smartmoney	cmp	(-2.07%)	83.84	$85.78	-1.77	171,487	$86.07	$83.32	$85.61	$98.10	$68.50			2,814,400	2.10%	$0.45		
stocknod	cmp	-2.068%	83.84 usd	85.78	-1.770	171,487	86.07	83.32	85.61	98.10	68.50	32,874,371						
stockpickr	cmp	-2.07%	$83.84 -1.77 | -2.07%	85.78	-1.77	171.49k	86.07	83.32	85.61	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	-2.07%	83.84		-1.77													
streetinsider-com	cmp	2.07%	83.84	$85.78	-1.77	171,487	$86.07	$83.32	$85.61	$98.10	$68.50		18.88				$4.44	
thecramerreport	cmp		84.98	85.08	-0.31	164063	85.53	84.61										
thestree	cmp	-2.07%	$83.84	85.78	-1.77	171487	86.07	83.32	85.61	-98.1	68.5	3.2874371e7		2.793664048e9				
tickerspy	cmp	-2.07%	$83.84	85.78	-1.77	171,487	86.07	83.32	85.61	98.10	68.50		19.3	2.8b	2.10%	$0.45		
tmx-quotemedia	cmp	-2.07%	83.840	85.780	-1.770	171,487	86.070	83.320	85.610	98.100	68.500	32,874,371	19.30	2,756,187,265	2.147	0.450 usd	4.44	
updown	cmp	-2.07%	$83.84	$85.78	-$1.77	171,034	$86.07	$83.32	$85.61	$98.10	$68.50		18.94	$2.81b				
wallstreetsurvivor	cmp	-2.07%	83.84	85.78	-1.77	171,334	86.07	83.32		98.10	70.07		19.30	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	2.07%	83.84	85.78	1.77	171,487	86.07	83.32	85.61	98.10	68.50		18.91	2.76b	2.10%	1.80	4.43	
ycharts-com	cmp	-2.07%	83.84		-1.77					98.10	68.50		18.93	2.75b	2.14%		4.43	
zacks	cmp	(-2.07%)	83.84		-1.77	vol.  171,487	86.07	83.32		98.10	68.50		19.86	2.81 b	2.10	1.80	4.31	
advfn	usb	-1.71	24.69	25.16	-0.43	11416213	25.31	24.62										
barchart	usb	-1.71%	24.69	25.16	-0.43	11,416,213	25.31	24.62	25.12	28.66	20.16		13.21	$47.54 b	2%	$0.50	+1.91	
barrons	usb	1.71%	24.69	25.16	-0.43	11.264m	25.31	24.62				1.92 billion		$48.84 billion	2.03%	$0.12		
bloomberg	usb	-1.712%	24.690	25.160	-0.430	11,416,213	25.310	24.620		28.94	20.44	1,926.650mil	13.274	47,569.000mil	1.418	0.125 regular cash	1.860	
boston-com	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
business-insider	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
chron	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
cio-com	usb	-1.71%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215	12.93	48b	2	0.5		
cnn-money	usb	-1.71%	24.69	25.16	-0.43	11,405,513	25.31	24.62	25.12				12.9	$47.6b	2.03%			
easystockalterts	usb	-1.71%	24.69	25.16	-0.43	11416213	25.31	24.62	25.12	28.94	20.44		12.93				1.91	
eresearch-fidelity-com	usb	-1.71%	24.6900	25.1600	-0.4300	11,416,213	25.3100	24.6200	25.1200	28.9400	20.4400	1,926,650,000	13.15	$48.40b	1.99%	$0.125000		
finance-abc7-com	usb	+0.0810%	24.71 usd	24.82	+0.0200	1,305,258	24.82	24.70	24.69	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+0.0405%	24.70 usd	24.82	+0.0100	1,305,358	24.82	24.70	24.69	28.94	20.44	1,926,650,215						
financial-content	usb	+0.0405%	24.70 usd	24.82	+0.0100	1,305,358	24.82	24.70	24.69	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	0.1%	$24.71	24.82	0.02	1,319,369	24.82	24.70	24.69	28.94	20.44	1.93 bil	12.9	48 bil	2.0	0.50	1.91	
finviz	usb	0.16%	24.73			1,294,155			24.69	-13.71%	22.70%	1.93b	12.73	47.57b		0.50	1.94	
fool	usb	0%	$24.69	$0.00	0.00	0	$25.31	$24.62	$24.69	$28.94	$20.44		13.10	$47.57b	0.80%	0.50		
foxbusiness	usb		$24.69		-0.43	11,425,944			$25.12									
google-finance	usb	(-1.71%)	24.69	25.16	-0.43	11.42m	25.31	24.62		28.94	20.44	1.93b	12.75	47.57b	2.03	0.12	1.94	
howthemarketworks	usb	-1.712%	24.69	25.16	-0.43	11,264,120	25.31	24.62	25.12									
hpcwire	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.71%	24.69	25.16	-0.43	11425899	25.31	24.62					price earnings ratio: 12.60					
investopedia	usb	-1.71 %	$24.69	25.16	-0.43				25.12									
investorguide	usb	-1.75%	24.68	25.16	-0.44		25.31	24.625		28.94	20.44		13.15	47.550b			1.91	
marketintellisearch	usb	-1.71 %	$24.69	$25.16	-0.43	11151.70k	$25.31	$24.62	$25.12			1926.65m	12.95	48.40b	1.99 %		1.94	
marketwatch	usb	-1.71%	$24.69	open: 25.16	-0.43	180,801	$25.31	$24.62	$25.12	$28.94	$20.44		12.91	$48.84b	2.03%	0.13	1.91	
minyanville	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
msn-money	usb	-1.71%	24.69	25.16	-0.43	11.42 mil	25.31	24.62	25.12	28.94	20.44	1.93 bil	12.93	48.09 bil	2.00%	0.50	1.94	
nasdaq-com	usb	1.71%	$ 24.69		0.43	11,403,285	$ 25.31	$ 24.62	$ 25.12	$ 28.94	$ 20.44	1,926,650,000	12.93	$ 47,568,988,500	1.99 %	$0.500000	$ 1.91	
optimum	usb	-1.71%	24.69 ( 4:15 pm edt)	25.16	-0.43	11,405,513	25.31	24.62	25.12	28.94	20.44	1.93b	12.9	47.6b	2.03	0.50	1.91	
paidcontent	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.71%	24.69	25.16	-0.43	11,416,213	25.31	24.62	25.12	28.94	20.44	1,960,204,536	13.15183	48,397,450,000		0.125		
personal-wealth-biz	usb	-1.71%	24.69	25.16	-0.43	11,425,944	25.31	24.62	25.12	28.94	20.44		13.15		1.39	0.35	1.91	
predictwallstreet	usb	-1.71%	24.69		-0.43	11,416,213												
raymond-james	usb	-1.71	24.69	25.16	-0.43	11,416,213	25.31	24.62	24.69	28.94	20.44		12.79				1.93	
renewable-energy-world	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.71%	$	open: 25.16	-0.43	180,801	$25.31	$24.62	$25.12	$28.94	$20.44		12.91	$48.84b	2.03%	0.13	1.91	
scroli	usb	-1.71%	usb 24.69	25.16	-0.43	9,876,033	25.31	24.62	25.12	28.94	20.44		12.75				1.94	
simple-stock-quotes	usb	-1.71%	last trade: 24.69		change: -0.430								p/e ratio: 13.15					
smartmoney	usb	(-1.71%)	24.69	$25.16	-0.43	11,416,213	$25.31	$24.62	$25.12	$28.94	$20.44			48,397,500	1.99%	$0.13		
stocknod	usb	-1.712%	24.69 usd	25.16	-0.4300	11,416,213	25.31	24.62	25.12	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.71%	$24.69 -0.43 | -1.71%	25.16	-0.43	11.40m	25.31	24.62	25.12	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	-1.79%	24.67		-0.45													
streetinsider-com	usb	1.71%	24.69	$25.16	-0.43	11,405,513	$25.31	$24.62	$25.12	$28.94	$20.44		12.93				$1.91	
thecramerreport	usb		24.96	24.75	+0.09	8422020	25.24	24.75										
thestree	usb	-1.71%	$24.69	25.16	-0.43	11397404	25.31	24.62	25.12	-28.94	20.44	1.926650215e9		4.8089189366e10				
tickerspy	usb	-1.71%	$24.69	25.16	-0.43	11,405,513	25.31	24.62	25.12	28.94	20.44		13.2	48.4b	1.99%	$0.12		
tmx-quotemedia	usb	-1.71%	24.690	25.160	-0.430	11,425,944	25.310	24.620	25.120	28.940	20.440	1,926,650,215	13.20	47,568,993,808	2.025	0.125 usd	1.91	
updown	usb	-1.71%	$24.69	$25.16	-$0.43	11,227,203	$25.31	$24.62	$25.12	$28.94	$20.44		13.04	$48.39b				
wallstreetsurvivor	usb	-1.71%	24.69	25.16	-0.43	11,264,120	25.31	24.62		28.94	20.44		13.20	$48b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.71%	24.69	25.16	0.43	11,416,213	25.31	24.62	25.12	28.94	20.44		12.93	47.57b	2.00%	0.50	1.91	
ycharts-com	usb	-2.27%	24.55		-0.57					28.94	20.44		12.85	47.27b	2.05%		1.91	
zacks	usb	(-1.71%)	24.69		-0.43	vol.  11,416,213	25.31	24.62		28.94	20.44		13.29	48.40 b	1.99	0.50	1.89	
advfn	cmo	-1.72	13.14	13.4	-0.23	1188021	13.41	13.13										
barchart	cmo	-1.72%	13.14	13.40	-0.23	1,188,021	13.41	13.13	13.37	13.95	10.27		9.27	$942.40 m	14.49%	$1.92	+1.43	
barrons	cmo	1.72%	13.14	13.40	-0.23	1.184m	13.41	13.13				69.90 million		$1.05 billion	14.61%	$0.48		
bloomberg	cmo	-1.720%	13.140	13.400	-0.230	1,188,021	13.410	13.130		13.95	10.78	77.358mil	9.189	1,016.479mil	11.720	0.480 regular cash	1.430	
boston-com	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
bostonmerchant	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
business-insider	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
chron	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
cio-com	cmo	-1.72%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579	9.189	1b	14.3	1.92		
cnn-money	cmo	-1.72%	13.14	13.40	-0.23	1,179,735	13.41	13.13	13.37				9.2	$1.0b	14.61%			
easystockalterts	cmo	-1.72%	13.14	13.40	-0.23	1188021	13.41	13.13	13.37	13.95	10.78		9.19				1.43	
eresearch-fidelity-com	cmo	-1.72%	13.1400	13.4000	-0.2300	1,188,021	13.4100	13.1300	13.3700	13.9500	10.7800	88,086,000	9.35	$1.18b	11.52%	$0.480000		
finance-abc7-com	cmo	0.00%	13.14 usd	13.40	+0.00	1,188,221	13.41	13.13	13.14	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	0.00%	13.14 usd	13.40	+0.00	1,188,221	13.41	13.13	13.14	13.95	10.78	77,357,579						
financial-content	cmo	0.00%	13.14 usd	13.40	+0.00	1,188,221	13.41	13.13	13.14	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	0.0%	$13.14	0.00	0.00		0.00	0.00	13.14	13.95	10.78	88 mil	9.2	1 bil	14.6	1.92	1.43	
finviz	cmo	-1.72%	13.14			1,188,300			13.37	-2.95%	36.82%	70.13m	9.66	921.51m		1.92	1.36	
fool	cmo	-1.72%	$13.14	$0.00	-0.23	1,188,021	$13.41	$13.13	$13.37	$13.95	$10.78		9.30	$1.02b	16.20%	1.92		
foxbusiness	cmo		$13.14		-0.23	1,188,021			$13.37									
google-finance	cmo	(-1.72%)	13.14	13.40	-0.23	1.19m	13.41	13.13		13.95	10.78	77.36m	9.68	1.02b	14.61	0.48	1.36	
howthemarketworks	cmo	-1.72%	13.14	13.4	-0.23	1,184,335	13.41	13.13	13.37									
hpcwire	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
insidestocks	cmo	-1.72%	13.14	13.40	-0.23	1184335	13.41	13.13										
investopedia	cmo	-1.72 %	$13.14	13.40	-0.23				13.37									
investorguide	cmo	-1.65%	13.15	13.40	-0.22		13.41	13.17		13.95	10.78		9.79	1.017b			1.365	
marketintellisearch	cmo	-1.72 %	$13.14	$13.40	-0.23	1223.00k	$13.41	$13.13	$13.37			70.13m	9.83	0.94b	14.36 %		1.36	
marketwatch	cmo	-1.72%	$13.14	open: 13.40	-0.23	8,286	$13.41	$13.13	$13.37	$13.95	$10.78		9.32	$1.05b	14.61%	0.48	1.41	
minyanville	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
msn-money	cmo	-1.72%	13.14	13.40	-0.23	1.19 mil	13.41	13.13	13.37	13.95	10.78	88.09 mil	9.19	1.17 bil	14.49%	1.92	1.36	
nasdaq-com	cmo	1.72%	$ 13.14		0.23	1,184,135	$ 13.41	$ 13.13	$ 13.37	$ 13.95	$ 10.78	77,358,000	9.19	$ 1,016,484,120	14.36 %	$1.920000	$ 1.43	
optimum	cmo	-1.72%	13.14 ( 4:15 pm edt)	13.40	-0.23	1,184,335	13.41	13.13	13.37	13.95	10.78	77.36m	9.2	1.0b	12.48	1.64	1.43	
paidcontent	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
pc-quote	cmo	-1.72%	13.14	13.4	-0.23	1,188,021	13.41	13.13	13.37	13.95	10.78	79,452,801	9.34965	1,044,010,000		0.48		
personal-wealth-biz	cmo	-1.72%	13.14	13.40	-0.23	1,188,021	13.41	13.13	13.37	13.95	10.78		9.79		11.52	1.54	1.365	
predictwallstreet	cmo	-1.72%	13.14		-0.23	1,188,021												
raymond-james	cmo	-1.72	13.14	13.40	-0.23	1,188,021	13.41	13.13	13.14	13.95	10.78		9.19				1.43	
renewable-energy-world	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
screamingmedia	cmo	-1.72%	$	open: 13.40	-0.23	8,286	$13.41	$13.13	$13.37	$13.95	$10.78		9.32	$1.05b	14.61%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	-1.72%	last trade: 13.14		change: -0.230								p/e ratio: 9.79					
smartmoney	cmo	(-1.72%)	13.14	$13.40	-0.23	1,188,021	$13.41	$13.13	$13.37	$13.95	$10.78			1,034,300	14.36%	$0.48		
stocknod	cmo	-1.720%	13.14 usd	13.40	-0.2300	1,188,021	13.41	13.13	13.37	13.95	10.78	77,357,579						
stockpickr	cmo	-1.72%	$13.14 -0.23 | -1.72%	13.40	-0.23	1.19m	13.41	13.13	13.37	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	-1.68%	13.14		-0.23													
streetinsider-com	cmo	1.72%	13.14	$13.40	-0.23	1,184,335	$13.41	$13.13	$13.37	$13.95	$10.78		9.19				$1.43	
thecramerreport	cmo		13.25	13.30	-0.05	1290644	13.30	13.20										
thestree	cmo	-1.72%	$13.14	13.4	-0.23	1184335	13.41	13.13	13.37	-13.95	10.78	7.7357579e7		1.024987922e9				
tickerspy	cmo	-1.72%	$13.14	13.40	-0.23	1,188,021	13.41	13.13	13.37	13.95	10.78		9.3	1.0b	14.36%	$0.48		
tmx-quotemedia	cmo	-1.72%	13.140	13.400	-0.230	1,188,021	13.410	13.130	13.370	13.950	10.780	77,357,579	9.30	1,016,478,588	14.361	0.480 usd	1.43	
updown	cmo	-1.72%	$13.14	$13.40	-$0.23	1,179,735	$13.41	$13.13	$13.37	$13.95	$10.78		9.29	$1.03b				
wallstreetsurvivor	cmo	-1.72%	13.14	13.40	-0.23	1,184,335	13.41	13.13		13.95	10.78		9.30	$1b	14.40%	1.51 -	1.52	
yahoo-finance	cmo	1.72%	13.14	13.40	0.23	1,188,021	13.41	13.13	13.37	13.95	10.78		9.63	1.02b	14.50%	1.92	1.37	
ycharts-com	cmo	-1.68%	13.14		-0.23					13.95	10.78		9.26	942.76m	14.75%		1.42	
zacks	cmo	(-1.72%)	13.14		-0.23	vol.  1,188,021	13.41	13.13		13.95	10.78		9.35	1.04 b	14.36	1.92	1.43	
advfn	ivz	-1.54	22.33	22.75	-0.35	2948661	22.81	22.2										
barchart	ivz	-1.54%	22.33	22.75	-0.35	2,948,661	22.81	22.20	22.68	29.67	16.96		14.70	$10.28 b	2.21%	$0.49	+1.16	
barrons	ivz	1.54%	22.33	22.75	-0.35	2.933m	22.81	22.20				463.20 million		$10.89 billion	2.19%	$0.12		
bloomberg	ivz	-1.543%	22.330	22.750	-0.350	2,948,661	22.810	22.200		27.50	17.20	462.072mil	14.788	10,318.080mil	2.026	0.122 regular cash	1.510	
boston-com	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
bostonmerchant	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
business-insider	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
chron	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
cio-com	ivz	-1.54%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948		10b	2.1	0.49		
cnn-money	ivz	-1.54%	22.33	22.75	-0.35	2,932,128	22.81	22.20	22.68					$10.5b	2.19%			
easystockalterts	ivz	-1.54%	22.33	22.75	-0.35	2948661	22.81	22.20	22.68	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-1.54%	22.3300	22.7500	-0.3500	2,948,661	22.8100	22.2000	22.6800	29.9449	17.2050	462,072,000	19.55	$10.48b	2.16%	$0.122500		
finance-abc7-com	ivz	0.00%	22.33 usd		+0.00	0	22.33	22.33	22.33	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	0.00%	22.33 usd		+0.00	0	22.33	22.33	22.33	29.94	17.20	468,130,948						
financial-content	ivz	0.00%	22.33 usd		+0.00	0	22.33	22.33	22.33	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	0.0%	$22.33	0.00	0.00		0.00	0.00	22.33	29.94	17.20	462 mil	19.2	10 bil	2.2	0.49	1.16	
finviz	ivz	0.00%	22.33			0			22.33	-24.75%	31.62%	462.07m	19.25	10.32b		0.49	1.16	
fool	ivz	0%	$22.33	$0.00	0.00	0	$22.81	$22.20	$22.33	$29.94	$17.20		19.40	$10.32b	2.10%	0.49		
foxbusiness	ivz		$22.33		-0.35	2,948,661			$22.68									
google-finance	ivz	(-1.54%)	22.33	22.75	-0.35	2.95m	22.81	22.20		29.94	17.20	460.38m	19.28	10.28b	2.19	0.12	1.16	
howthemarketworks	ivz	-1.543%	22.33	22.75	-0.35	2,933,428	22.81	22.2	22.68									
hpcwire	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
insidestocks	ivz	-1.54%	22.33	22.75	-0.35	2933428	22.81	22.20										
investopedia	ivz	-1.54 %	$22.33	22.75	-0.35				22.68									
investorguide	ivz	-1.54%	22.33	22.75	-0.35		22.79	22.40		29.95	16.37		19.25	10.318b			1.178	
marketintellisearch	ivz	-1.54 %	$22.33	$22.75	-0.35	2767.10k	$22.81	$22.20	$22.68			462.07m	19.55	10.48b	2.16 %		1.16	
marketwatch	ivz	-1.54%	$22.33	open: 22.75	-0.35	97,331	$22.81	$22.20	$22.68	$29.94	$17.21		19.23	$10.89b	2.19%	0.12	1.16	
minyanville	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
msn-money	ivz	-1.54%	22.33	22.75	-0.35	2.95 mil	22.81	22.20	22.68	29.94	17.21	462.07 mil	18.92	10.26 bil	2.21%	0.49	1.16	
nasdaq-com	ivz	1.54%	$ 22.33		0.35	2,943,234	$ 22.81	$ 22.20	$ 22.68	$ 29.9449	$ 17.205	490,400,000	19.25	$ 10,950,632,000	2.16 %	$0.490000	$ 1.16	
optimum	ivz	-1.54%	22.33 ( 4:15 pm edt)	22.75	-0.35	2,948,661	22.81	22.20	22.68	29.94	17.20	468.13m		10.5b	2.19	0.49		
paidcontent	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
pc-quote	ivz	-1.54%	22.33	22.75	-0.35	2,948,661	22.81	22.2	22.68	29.94	17.20	469,314,510	19.22034	10,479,793,000		0.1225		
personal-wealth-biz	ivz	-1.54%	22.33	22.75	-0.35	2,948,661	22.81	22.20	22.68	29.95	16.37		19.25		2.00	0.453	1.178	
predictwallstreet	ivz	-1.54%	22.33		-0.35	2,948,661												
raymond-james	ivz	-1.54	22.33	22.75	-0.35	2,948,661	22.81	22.20	22.33	29.94	17.21		19.25				1.16	
renewable-energy-world	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
screamingmedia	ivz	-1.54%	$	open: 22.75	-0.35	97,331	$22.81	$22.20	$22.68	$29.94	$17.21		19.23	$10.89b	2.19%	0.12	1.16	
scroli	ivz	-1.59%	ivz 22.32	22.75	-0.36	2,472,845	22.81	22.20	22.68	29.94	17.20		19.27				1.16	
simple-stock-quotes	ivz	-1.54%	last trade: 22.33		change: -0.350								p/e ratio: 19.25					
smartmoney	ivz	(-1.54%)	22.33	$22.75	-0.35	2,948,661	$22.81	$22.20	$22.68	$29.94	$17.20			10,479,800	2.16%	$0.12		
stocknod	ivz	-1.543%	22.33 usd	22.75	-0.3500	2,948,661	22.81	22.20	22.68	29.94	17.20	468,130,948						
stockpickr	ivz	-1.54%	$22.33 -0.35 | -1.54%	22.76	-0.35	2.95m	22.81	22.20	22.68	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-1.59%	22.32		-0.36													
streetinsider-com	ivz	1.54%	22.33	$22.75	-0.35	2,948,661	$22.81	$22.20	$22.68	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.20	22.43	-0.34	4571911	22.60	22.20										
thestree	ivz	-1.54%	$22.33	22.76	-0.35	2948661	22.81	22.2	22.68	-29.94	17.21	4.62072471e8		1.0258008856e10				
tickerspy	ivz	-1.54%	$22.33	22.75	-0.35	2,948,661	22.81	22.20	22.68	29.94	17.20		19.2	10.4b	2.16%	$0.12		
tmx-quotemedia	ivz	-1.54%	22.330	22.750	-0.350	2,948,661	22.810	22.200	22.680	29.945	17.205	462,072,471	19.40	10,318,078,277	2.194	0.123 usd	1.17	
updown	ivz	-1.54%	$22.33	$22.75	-$0.35	2,851,630	$22.81	$22.20	$22.68	$29.94	$17.20		19.37	$10.48b				
wallstreetsurvivor	ivz	-1.54%	22.33	22.75	-0.35	2,933,428	22.81	22.20		29.94	17.21		19.40	$10b	2.20%	0.43 -	1.01	
yahoo-finance	ivz	1.54%	22.33	22.75	0.35	2,948,661	22.81	22.20	22.68	29.95	17.21		18.96	10.32b	2.20%	0.49	1.18	
ycharts-com	ivz	-1.59%	22.32		-0.36					29.94	17.20		18.92	10.28b	2.24%		1.18	
zacks	ivz	(-1.54%)	22.33		-0.35	vol.  2,948,661	22.81	22.20		29.94	17.21		15.02	10.48 b	2.16	0.49	1.51	
advfn	lng	-3.95	8.76	9.12	-0.36	2103033	9.29	8.74										
barchart	lng	-3.95%	8.76	9.12	-0.36	2,103,033	9.29	8.74	9.12	12.81	2.30		0.00	$611.10 m				
barrons	lng	3.95%	8.76	9.12	-0.36	2.103m	9.29	8.74				55.76 million		$775.52 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	-3.947%	8.760	9.120	-0.360	2,103,033	9.290	8.740		12.81	2.30	81.156mil		710.922mil			-2.740	
boston-com	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
bostonmerchant	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
business-insider	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
chron	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
cio-com	lng	-3.95%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969		615m				
cnn-money	lng	-3.95%today&rsquo;s change	8.76data as of 4:01pm et	9.12	-0.36	2,103,033	9.29	8.74	9.12				nm	$614.5m				
easystockalterts	lng	-3.95%	8.76	9.12	-0.36	2088693	9.29	8.74	9.12	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	-3.95%	8.7600	9.1200	-0.3600	2,103,033	9.2900	8.7400	9.1200	12.8100	2.3000	81,156,000	nm	$740.14m				
finance-abc7-com	lng	-3.947%	8.760 usd	9.120	-0.3600	2,109,271	9.290	8.740	9.120	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	-3.947%	8.760 usd	9.120	-0.3600	2,109,271	9.290	8.740	9.120	12.81	2.300	70,150,969						
financial-content	lng	-3.947%	8.760 usd	9.120	-0.3600	2,109,271	9.290	8.740	9.120	12.81	2.300	70,150,969						
finapps-forbes-com	lng	-4.0%	$8.76	9.12	-0.36	2,109,271	9.29	8.74	9.12	12.81	2.30	81 mil		711 mil	0.0	0.00		
finviz	lng	-3.95%	8.76			2,106,271			9.12	-31.62%	280.87%	57.64m		504.93m			-1.28	
fool	lng	-3.95%	$8.76	$9.12	-0.36	2,106,271	$9.29	$8.74	$9.12	$12.81	$2.30		0.00	$614.52m				
foxbusiness	lng		$8.76		-0.36	2,106,271			$9.12									
google-finance	lng	(-3.95%)	8.76	9.12	-0.36	2.10m	9.29	8.74		12.81	2.30	70.15m		614.52m			-1.28	
howthemarketworks	lng	-3.947%	8.76	9.12	-0.36	2,103,033	9.29	8.74	9.12									
hpcwire	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
insidestocks	lng	-3.95%	8.76	9.12	-0.36	2103033	9.29	8.74										
investopedia	lng	-3.95 %	$8.76	9.12	-0.36				9.12									
investorguide	lng	-3.95%	8.76	9.12	-0.36		9.29	8.74		12.81	2.30			586.5m			-1.382	
marketintellisearch	lng	-3.95 %	$8.76	$9.12	-0.36	2091.10k	$9.29	$8.74	$9.12			57.64m	0.00	0.53b	0.0 %		-1.28	
marketwatch	lng	-3.95%	$8.76	open: 9.12	-0.36	16,420	$9.29	$8.74	$9.12	$12.81	$2.30			$775.52m				
minyanville	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
msn-money	lng	-3.95%	8.76	9.12	-0.36	2.1 mil	9.29	8.74	9.12	12.81	2.30	81.16 mil	-6.59	731.21 mil			-1.29	
nasdaq-com	lng	3.95%	$ 8.76		0.36	2,102,033	$ 9.29	$ 8.74	$ 9.12	$ 12.81	$ 2.30	70,151,000		$ 614,522,760				
optimum	lng	-3.95%	8.76 ( 4:01 pm edt)	9.12	-0.36	2,088,693	9.29	8.74	9.12	12.81	2.30	70.15m		614.5m			-2.00	
paidcontent	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
pc-quote	lng	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lng	-3.95%	8.76	9.12	-0.36	2,106,271	9.29	8.74	9.12	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	-3.95%	8.76		-0.36	2,103,033												
raymond-james	lng	-3.95	8.76	9.12	-0.36	2,103,033	9.29	8.74	8.76	12.81	2.30						-1.29	
renewable-energy-world	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
screamingmedia	lng	-3.95%	$	open: 9.12	-0.36	16,420	$9.29	$8.74	$9.12	$12.81	$2.30			$775.52m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	-3.95%	last trade: 8.76		change: -0.360													
smartmoney	lng	(-3.95%)	8.76	$9.12	-0.36	2,103,033	$9.29	$8.74	$9.12	$12.81	$2.30			639,800	0.00%	$0.00		
stocknod	lng	-3.947%	8.760 usd	9.120	-0.3600	2,103,033	9.290	8.740	9.120	12.81	2.300	70,150,969						
stockpickr	lng	-3.95%	$8.76 -0.36 | -3.95%	9.12	-0.36	2.10m	9.29	8.74	9.12	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	-3.78%	8.78		-0.34													
streetinsider-com	lng	3.95%	8.76	$9.12	-0.36	2,088,693	$9.29	$8.74	$9.12	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.01	8.89	+0.03	2467095	9.33	8.59										
thestree	lng	-3.95%	$8.76	9.12	-0.36	2103033	9.29	8.74	9.12	-12.81	2.3	7.0150969e7		6.32060231e8				
tickerspy	lng	-3.95%	$8.76	9.12	-0.36	2,103,033	9.29	8.74	9.12	12.81	2.30		-6.9	639.3m	0.00%	$0.00		
tmx-quotemedia	lng	-3.95%	8.760	9.120	-0.360	2,106,271	9.290	8.740	9.120	12.810	2.300	70,150,969		614,522,488			-2.00	
updown	lng	-3.95%	$8.76	$9.12	-$0.36	2,102,933	$9.29	$8.74	$9.12	$12.81	$2.30			$640m				
wallstreetsurvivor	lng	-3.95%	8.76	9.12	-0.36	2,103,033	9.29	8.74		12.81	2.30			$640m			-1.37	
yahoo-finance	lng	3.95%	8.76	9.12	0.36	2,103,033	9.29	8.74	9.12	12.81	2.30			586.47m			-1.38	
ycharts-com	lng	-3.78%	8.78		-0.34					12.81	2.30			612.14m	0.00%		-1.33	
zacks	lng	(-3.95%)	8.76		-0.36	vol.  2,103,033	9.29	8.74		12.81	2.30			740.14 m	0.00	0.00		
advfn	cmn	-4.05	26.79	27.89	-1.13	77539	27.97	26.72										
barchart	cmn	-4.05%	26.79	27.89	-1.13	77,539	27.97	26.72	27.92	28.23	13.33		23.48	$459.72 m	0.43%	$0.12	+1.18	
barrons	cmn	4.05%	26.79	27.89	-1.13	76,762	27.97	26.72				16.74 million		$486.70 million	0.45%	$0.06		
bloomberg	cmn	-4.047%	26.790	27.890	-1.130	77,539	27.970	26.720		28.29	13.39	17.210mil	22.703	461.065mil	0.448	0.060 regular cash	1.180	
boston-com	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
bostonmerchant	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
business-insider	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
chron	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
cio-com	cmn	-4.05%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353	22.51	461m	0.4	0.12		
cnn-money	cmn	-4.05%	26.79	27.79	-1.13	77,539	27.97	26.72	27.92				22.5	$461.1m	0.45%			
easystockalterts	cmn	-4.05%	26.79	27.89	-1.13	77539	27.97	26.72	27.92	28.29	13.39		22.51				1.19	
eresearch-fidelity-com	cmn	-4.05%	26.7900	27.8900	-1.1300	77,539	27.9700	26.7200	27.9200	28.2900	13.3900	17,210,000	23.66	$480.50m	0.43%	$0.060000		
finance-abc7-com	cmn	+0.3733%	26.89 usd	26.87	+0.1000	13,044	26.97	26.83	26.79	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.3733%	26.89 usd	26.87	+0.1000	13,044	26.97	26.83	26.79	28.29	13.39	17,210,353						
financial-content	cmn	+0.3733%	26.89 usd	26.87	+0.1000	13,044	26.97	26.83	26.79	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	0.4%	$26.89	26.87	0.10	13,244	26.97	26.83	26.79	28.29	13.39	17 mil	22.8	463 mil	0.4	0.12	1.18	
finviz	cmn	0.52%	26.93			12,944			26.79	-4.60%	102.13%	17.21m	22.51	461.06m		0.12	1.19	
fool	cmn	0%	$26.79	$0.00	0.00	0	$27.97	$26.72	$26.79	$28.29	$13.39		23.50	$461.07m	0.50%	0.12		
foxbusiness	cmn		$26.79		-1.13	77,539			$27.92									
google-finance	cmn	(-4.05%)	26.79	27.89	-1.13	77,539.00	27.97	26.72		28.29	13.39	17.21m	22.57	461.07m	0.45	0.06	1.19	
howthemarketworks	cmn	-4.047%	26.79	27.89	-1.13	76,762	27.97	26.72	27.92									
hpcwire	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
insidestocks	cmn	-4.05%	26.79	27.89	-1.13	77500	27.97	26.72					price earnings ratio: 22.70					
investopedia	cmn	-4.05 %	$26.79	27.89	-1.13				27.92									
investorguide	cmn	-4.05%	26.79	27.89	-1.13		27.97	27.79		28.29	13.39		23.46	461.1m			1.19	
marketintellisearch	cmn	-1.98 %	$69.34	$71.26	-1.40	10.50k	$71.99	$69.34	$70.74			17.21m	23.46	0.48b	0.43 %		1.19	
marketwatch	cmn	-4.05%	$26.79	open: 27.89	-1.13	7,377	$27.97	$26.72	$27.92	$28.29	$13.39		22.55	$486.70m	0.45%	0.06	1.19	
minyanville	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
msn-money	cmn	-4.05%	26.79	27.89	-1.13	77,539	27.97	26.72	27.92	28.29	13.39	17.21 mil	22.51	476.9 mil	0.43%	0.12	1.19	
nasdaq-com	cmn	4.05%	$ 26.79		1.13	77,539	$ 27.97	$ 26.72	$ 27.92	$ 28.29	$ 13.39	17,210,000	22.7	$ 461,055,900	0.43 %	$0.120000	$ 1.18	
optimum	cmn	-4.05%	26.79 ( 4:15 pm edt)	27.89	-1.13	77,539	27.97	26.72	27.92	28.29	13.39	17.21m	22.5	461.1m	0.45	0.12	1.19	
paidcontent	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
pc-quote	cmn	-4.05%	26.79	27.89	-1.13	77,539	27.97	26.72	27.92	28.29	13.39	17,935,916	23.46218	480,503,000		0.06		
personal-wealth-biz	cmn	-4.05%	26.79	27.89	-1.13	77,539	27.97	26.72	27.92	28.29	13.39		23.46		0.43	0.12	1.19	
predictwallstreet	cmn	-4.05%	26.79		-1.13	77,539												
raymond-james	cmn	-4.05	26.79	27.89	-1.13	77,539	27.97	26.72	26.79	28.29	13.39		22.51				1.19	
renewable-energy-world	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
screamingmedia	cmn	-4.05%	$	open: 27.89	-1.13	7,377	$27.97	$26.72	$27.92	$28.29	$13.39		22.55	$486.70m	0.45%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	-4.05%	last trade: 26.79		change: -1.130								p/e ratio: 23.46					
smartmoney	cmn	(-4.05%)	26.79	$27.89	-1.13	77,539	$27.97	$26.72	$27.92	$28.29	$13.39			480,500	0.43%	$0.06		
stocknod	cmn	-4.047%	26.79 usd	27.89	-1.130	77,539	27.97	26.72	27.92	28.29	13.39	17,210,353						
stockpickr	cmn	-4.05%	$26.79 -1.13 | -4.05%	27.89	-1.13	77.54k	27.97	26.72	27.92	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	-4.05%	26.79		-1.13													
streetinsider-com	cmn	4.05%	26.79	$27.89	-1.13	77,539	$27.97	$26.72	$27.92	$28.29	$13.39		22.51				$1.19	
thecramerreport	cmn		27.71	27.59	-0.09	38261	27.92	27.50										
thestree	cmn	-4.05%	$26.79	27.89	-1.13	77539	27.97	26.72	27.92	-28.29	13.39	1.7210353e7		4.76898882e8				
tickerspy	cmn	-4.05%	$26.79	27.89	-1.13	77,539	27.97	26.72	27.92	28.29	13.39		23.5	480.7m	0.43%	$0.06		
tmx-quotemedia	cmn	-4.05%	26.790	27.890	-1.130	77,539	27.970	26.720	27.920	28.290	13.390	17,210,353	23.50	461,065,357	0.448	0.060 usd	1.19	
updown	cmn	-4.05%	$26.79	$27.89	-$1.13	70,162	$27.97	$26.72	$27.92	$28.29	$13.39		23.33	$481m				
wallstreetsurvivor	cmn	-4.05%	26.79	27.89	-1.13	76,762	27.97	26.72		28.29	13.39		23.50	$481m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	4.05%	26.79	27.89	1.13	77,539	27.97	26.72	27.92	28.29	13.39		22.51	461.06m	0.40%	0.12	1.19	
ycharts-com	cmn	-4.05%	26.79		-1.13					28.25	13.39		22.70	459.72m	0.42%		1.18	
zacks	cmn	(-4.05%)	26.79		-1.13	vol.  77,539	27.97	26.72		28.29	13.39		23.66	480.50 m	0.43	0.12	1.18	
advfn	nwe	-0.65	33.69	34.11	-0.22	314131	34.11	33.54										
barchart	nwe	-0.65%	33.69	34.11	-0.22	314,131	34.11	33.54	33.91	34.11	25.40		14.90	$1.22 b	4.31%	$1.44	+2.24	
barrons	nwe	0.65%	33.69	34.11	-0.22	312,014	34.11	33.54				36.22 million		$1.22 billion	4.27%	$0.36		
bloomberg	nwe	-0.649%	33.690	34.110	-0.220	314,131	34.110	33.540		34.11	26.63	36.257mil	15.040	1,221.501mil	4.156	0.360 regular cash	2.240	
boston-com	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
bostonmerchant	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
business-insider	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
chron	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
cio-com	nwe	-0.65%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086	15.04	1b	4.3	1.44		
cnn-money	nwe	-0.65%	33.69	33.91	-0.22	312,014	34.09	33.54	33.91				15.0	$1.2b	4.27%			
easystockalterts	nwe	-0.64%	33.69	34.11	-0.22	314131	34.11	33.54	33.91	34.10	26.63		15.04				2.24	
eresearch-fidelity-com	nwe	-0.65%	33.6900	34.1100	-0.2200	314,131	34.1100	33.5400	33.9100	34.1000	26.6300	36,257,000	15.14	$1.23b	4.25%	$0.360000		
finance-abc7-com	nwe	0.00%	33.69 usd	34.11	+0.00	314,131	34.11	33.54	33.69	34.10	26.63	36,257,086						
finance-abc7chicago-com	nwe	0.00%	33.69 usd	34.11	+0.00	314,131	34.11	33.54	33.69	34.10	26.63	36,257,086						
financial-content	nwe	0.00%	33.69 usd	34.11	+0.00	314,131	34.11	33.54	33.69	34.10	26.63	36,257,086						
finapps-forbes-com	nwe	0.0%	$33.69	0.00	0.00		0.00	0.00	33.69	34.11	26.63	36 mil	15.0	1 bil	4.3	1.44	2.24	
finviz	nwe	-0.65%	33.69			314,200			33.91	-1.20%	32.66%	36.26m	15.04	1.22b		1.44	2.24	
fool	nwe	-0.65%	$33.69	$0.00	-0.22	312,404	$34.11	$33.54	$33.91	$34.10	$26.63		14.90	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.69		-0.22	314,131			$33.91									
google-finance	nwe	(-0.65%)	33.69	34.11	-0.22	314,131.00	34.11	33.54		34.11	26.63	36.26m	15.03	1.22b	4.27	0.36	2.24	
howthemarketworks	nwe	-0.649%	33.69	34.11	-0.22	312,014	34.11	33.54	33.91									
hpcwire	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
insidestocks	nwe	-0.65%	33.69	34.11	-0.22	312014	34.11	33.54										
investopedia	nwe	-0.65 %	$33.69	34.11	-0.22				33.91									
investorguide	nwe	-0.65%	33.69	34.11	-0.22		34.11	33.78		34.10	26.63		15.14	1.221b			2.24	
marketintellisearch	nwe	-0.65 %	$33.69	$34.11	-0.22	248.80k	$34.11	$33.54	$33.91			36.26m	15.14	1.23b	4.25 %		2.24	
marketwatch	nwe	-0.65%	$33.69	open: 34.11	-0.22	4,417	$34.11	$33.54	$33.91	$34.11	$26.63		15.03	$1.22b	4.27%	0.36	2.24	
minyanville	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
msn-money	nwe	-0.65%	33.69	34.11	-0.22	314,131	34.11	33.54	33.91	34.10	26.63	36.26 mil	15.04	1.21 bil	4.31%	1.44	2.24	
nasdaq-com	nwe	0.65%	$ 33.69		0.22	311,704	$ 34.11	$ 33.54	$ 33.91	$ 34.10	$ 26.63	36,257,000	15.04	$ 1,221,498,330	4.25 %	$1.440000	$ 2.24	
optimum	nwe	-0.65%	33.69 ( 4:15 pm edt)	34.11	-0.22	312,404	34.11	33.54	33.91	34.10	26.63	36.26m	15.0	1.2b	4.27	1.44	2.24	
paidcontent	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
pc-quote	nwe	-0.65%	33.69	34.11	-0.22	314,131	34.11	33.54	33.91	34.10	26.63	36,493,764	15.13839	1,229,475,000		0.36		
personal-wealth-biz	nwe	-0.65%	33.69	34.11	-0.22	314,131	34.11	33.54	33.91	34.10	26.63		15.14		4.13	1.40	2.24	
predictwallstreet	nwe	-0.65%	33.69		-0.22	314,131												
raymond-james	nwe	-0.65	33.69	34.11	-0.22	314,131	34.11	33.54	33.69	34.10	26.63		14.97				2.25	
renewable-energy-world	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
screamingmedia	nwe	-0.65%	$	open: 34.11	-0.22	4,417	$34.11	$33.54	$33.91	$34.11	$26.63		15.03	$1.22b	4.27%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-0.65%	last trade: 33.69		change: -0.220								p/e ratio: 15.14					
smartmoney	nwe	(-0.65%)	33.69	$34.11	-0.22	314,131	$34.11	$33.54	$33.91	$34.10	$26.63			1,229,500	4.25%	$0.36		
stocknod	nwe	-0.6488%	33.69 usd	34.11	-0.2200	314,131	34.11	33.54	33.91	34.10	26.63	36,257,086						
stockpickr	nwe	-0.65%	$33.69 -0.22 | -0.65%	34.11	-0.22	314.13k	34.11	33.54	33.91	34.10	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	-0.71%	33.67		-0.24													
streetinsider-com	nwe	0.65%	33.69	$34.11	-0.22	314,131	$34.11	$33.54	$33.91	$34.10	$26.63		15.04				$2.24	
thecramerreport	nwe		33.38	33.25	+0.06	251443	33.52	33.15										
thestree	nwe	-0.65%	$33.69	34.11	-0.22	314131	34.11	33.54	33.91	-34.1	26.63	3.6257086e7		1.210261531e9				
tickerspy	nwe	-0.65%	$33.69	34.11	-0.22	314,131	34.11	33.54	33.91	34.10	26.63		15.1	1.3b	4.25%	$0.36		
tmx-quotemedia	nwe	-0.65%	33.690	34.110	-0.220	314,131	34.110	33.540	33.910	34.100	26.630	36,257,086	15.10	1,221,501,227	4.247	0.360 usd	2.24	
updown	nwe	-0.65%	$33.69	$34.11	-$0.22	310,214	$34.11	$33.54	$33.91	$34.10	$26.63		15.11	$1.22b				
wallstreetsurvivor	nwe	-0.65%	33.69	34.11	-0.22	312,014	34.11	33.54		34.10	27.38		15.10	$1b	4.20%	1.36 -	2.14	
yahoo-finance	nwe	0.65%	33.69	34.11	0.22	314,131	34.11	33.54	33.91	34.11	26.63		15.04	1.22b	4.30%	1.44	2.24	
ycharts-com	nwe	-0.71%	33.67		-0.24					34.10	26.63		15.03	1.22b	4.53%		2.24	
zacks	nwe	(-0.65%)	33.69		-0.22	vol.  314,131	34.11	33.54		34.11	26.63		15.14	1.23 b	4.25	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
business-insider	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
chron	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
cio-com	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	25074029	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	0.00%	0.0850 cad		+0.00	0	0.0850	0.0850	0.0850	0.1450	0.0450	1,500,807,965						
finance-abc7chicago-com	cml	0.00%	0.0850 cad		+0.00	0	0.0850	0.0850	0.0850	0.1450	0.0450	1,500,807,965						
financial-content	cml	0.00%	0.0850 cad		+0.00	0	0.0850	0.0850	0.0850	0.1450	0.0450	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	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	-1.72 %	$13.14	$13.40	-0.23	1223.00k	$13.41	$13.13	$13.37						%			
marketwatch	cml	+13.33%	$0.09	open: 0.08	+0.01	395,333	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
minyanville	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml	0.00	27.75		0.00				27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	+13.33%	$	open: 0.08	+0.01	395,333	$0.09	$0.08	$0.08	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	+13.33%	0.0850 cad	0.0750	+0.0100	395,333	0.0850	0.0750	0.0750	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		25,074,029	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1		0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	-1.51	41.03	41.86	-0.63	213361	42.07	40.7										
barchart	hibb	-1.51%	41.03	41.86	-0.63	213,361	42.07	40.70	41.66	43.00	22.09		22.94	$1.12 b			+1.78	
barrons	hibb	1.51%	41.03	41.86	-0.63	196,921	42.07	40.70				29.03 million		$1.16 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-1.512%	41.030	41.860	-0.630	213,361	42.070	40.700		43.00	22.09	27.319mil	23.051	1,120.887mil			1.780	
boston-com	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
bostonmerchant	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
business-insider	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
chron	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
cio-com	hibb	-1.51%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710	23.05	1b				
cnn-money	hibb	-1.51%	41.03	41.86	-0.63	195,341	42.07	40.70	41.66				23.1	$1.1b				
easystockalterts	hibb	-1.51%	41.03	41.86	-0.63	213361	42.07	40.70	41.66	43.00	22.09		23.05				1.78	
eresearch-fidelity-com	hibb	-1.51%	41.0300	41.8600	-0.6300	213,361	42.0700	40.7000	41.6600	43.0000	22.0900	27,319,000	23.40	$1.14b				
finance-abc7-com	hibb	0.00%	41.03 usd		+0.00	0	41.03	41.03	41.03	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	0.00%	41.03 usd		+0.00	0	41.03	41.03	41.03	43.00	22.09	27,318,710						
financial-content	hibb	0.00%	41.03 usd		+0.00	0	41.03	41.03	41.03	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	0.0%	$41.03	0.00	0.00		0.00	0.00	41.03	43.00	22.09	27 mil	23.0	1 bil	0.0	0.00	1.78	
finviz	hibb	0.00%	41.03			0			41.03	-4.58%	85.74%	27.32m	23.18	1.12b			1.77	
fool	hibb	0%	$41.03	$0.00	0.00	196,921	$42.07	$40.70	$41.03	$43.00	$22.09		22.90	$1.12b				
foxbusiness	hibb		$41.03		-0.63	213,361			$41.66									
google-finance	hibb	(-1.51%)	41.03	41.86	-0.63	213,361.00	42.07	40.70		43.00	22.09	27.32m	23.15	1.12b			1.77	
howthemarketworks	hibb	-1.512%	41.03	41.86	-0.63	195,341	42.07	40.7	41.66									
hpcwire	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
insidestocks	hibb	-1.51%	41.03	41.86	-0.63	196921	42.07	40.70					price earnings ratio: 23.05					
investopedia	hibb	-1.51 %	$41.03	41.86	-0.63				41.66									
investorguide	hibb	-1.51%	41.03	41.43	-0.63		42.0092	40.85		41.56	22.09		23.71	1.121b			1.757	
marketintellisearch	hibb	-1.51 %	$41.03	$41.43	-0.63	194.20k	$42.01	$40.70	$41.66			27.32m	23.54	1.14b	0.0 %		1.77	
marketwatch	hibb	-1.51%	$41.03	open: 41.86	-0.63	18,460	$42.07	$40.70	$41.66	$43.00	$22.09		22.77	$1.16b			1.80	
minyanville	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
msn-money	hibb	-1.51%	41.03	41.86	-0.63	213,361	42.07	40.70	41.66	43.00	22.09	27.32 mil	23.18	1.12 bil			1.77	
nasdaq-com	hibb	1.51%	$ 41.03	$ 41.86	0.63	213,261	$ 42.07	$ 40.70	$ 41.66	$ 43	$ 22.09	27,402,000	23.05	$ 1,124,304,060			$ 1.78	
optimum	hibb	-1.51%	41.03 ( 4:30 pm edt)	41.86	-0.63	196,921	42.07	40.70	41.66	43.00	22.09	27.32m	23.1	1.1b			1.78	
paidcontent	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
pc-quote	hibb	-1.51%	41.03	41.86	-0.63	213,361	42.07	40.7	41.66	43.00	22.09	27,738,472	23.53672	1,138,110,000				
personal-wealth-biz	hibb	-1.51%	41.03	41.43	-0.63	213,361	42.07	40.70	41.66	41.56	22.09		23.71			0.00	1.757	
predictwallstreet	hibb	-1.51%	41.03		-0.63	213,361												
raymond-james	hibb	-1.51	41.03	41.86	-0.63	213,361	42.07	40.70	41.03	43.00	22.09		22.54				1.82	
renewable-energy-world	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
screamingmedia	hibb	-1.51%	$	open: 41.86	-0.63	18,460	$42.07	$40.70	$41.66	$43.00	$22.09		22.77	$1.16b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-1.51%	last trade: 41.03		change: -0.630								p/e ratio: 23.71					
smartmoney	hibb	(-1.51%)	41.03	$41.86	-0.63	213,361	$42.07	$40.70	$41.66	$43.00	$22.09			1,138,100	0.00%	$0.00		
stocknod	hibb	-1.512%	41.03 usd	41.86	-0.6300	213,361	42.07	40.70	41.66	43.00	22.09	27,318,710						
stockpickr	hibb	-1.51%	$41.03 -0.63 | -1.51%	41.86	-0.63	213.36k	42.07	40.70	41.66	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-1.49%	41.04		-0.62													
streetinsider-com	hibb	1.51%	41.03	$41.86	-0.63	213,361	$42.07	$40.70	$41.66	$43.00	$22.09		23.05				$1.78	
thecramerreport	hibb		40.83	41.27	-0.37	353357	41.49	40.78										
thestree	hibb	-1.51%	$41.03	41.86	-0.63	213361	42.07	40.7	41.66	-43.0	22.09	2.731871e7		1.115422929e9				
tickerspy	hibb	-1.51%	$41.03	41.86	-0.63	213,361	42.07	40.70	41.66	43.00	22.09		23.5	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-1.51%	41.030	41.860	-0.630	213,361	42.070	40.700	41.660	43.000	22.090	27,318,710	23.40	1,120,886,671			1.78	
updown	hibb	-1.51%	$41.03	$41.86	-$0.63	194,701	$42.07	$40.70	$41.66	$43.00	$22.09		23.23	$1.13b				
wallstreetsurvivor	hibb	-1.51%	41.03	41.86	-0.63	195,341	42.07	40.70		43.00	22.09		23.40	$1b			1.60	
yahoo-finance	hibb	1.51%	41.03	41.43	0.63	213,361	42.07	40.70	41.66	43.00	22.09		23.35	1.12b			1.76	
ycharts-com	hibb	-1.49%	41.04		-0.62					42.98	22.09		23.19	1.12b	0.00%		1.77	
zacks	hibb	(-1.51%)	41.03		-0.63	vol.  213,361	42.07	40.70		43.00	22.09		23.4	1.14 b	0.00	0.00	1.78	
advfn	life	-0.83	50.08	50.72	-0.42	1289626	51.38	49.98										
barchart	life	-0.83%	50.08	50.72	-0.42	1,077,428	51.38	49.98	50.50	57.25	41.10		14.33	$9.02 b			+2.01	
barrons	life	0.83%	50.08	50.72	-0.42	1.288m	51.38	49.98				190.59 million		$9.17 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-0.832%	50.080	50.720	-0.420	1,289,626	51.380	49.980		57.25	41.10	178.766mil	23.623	8,952.593mil			2.120	
boston-com	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,439	51.38	49.98	50.50	57.25	41.10	178,765,816						
bostonmerchant	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,439	51.38	49.98	50.50	57.25	41.10	178,765,816						
business-insider	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,439	51.38	49.98	50.50	57.25	41.10	178,765,816						
chron	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
cio-com	life	-0.83%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816	24.92	9b				
cnn-money	life	-0.83%	50.08	50.72	-0.42	1,286,189	51.38	49.98	50.50				24.9	$9.0b				
easystockalterts	life	-0.83%	50.08	50.72	-0.42	1288239	51.38	49.98	50.50	57.25	41.10		24.92				2.01	
eresearch-fidelity-com	life	-0.83%	50.0800	50.7200	-0.4200	1,289,526	51.3800	49.9800	50.5000	57.2500	41.1000	178,766,000	25.12	$9.03b				
finance-abc7-com	life	-0.8317%	50.08 usd	50.72	-0.4200	1,298,979	51.38	49.98	50.50	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-0.8317%	50.08 usd	50.72	-0.4200	1,298,979	51.38	49.98	50.50	57.25	41.10	178,765,816						
financial-content	life	-0.8317%	50.08 usd	50.72	-0.4200	1,298,979	51.38	49.98	50.50	57.25	41.10	178,765,816						
finapps-forbes-com	life	-0.8%	$50.08	50.72	-0.42	1,298,979	51.38	49.98	50.50	57.25	41.10	179 mil	24.9	9 bil	0.0	0.00	2.01	
finviz	life	-0.83%	50.08			1,298,731			50.50	-12.52%	21.85%	178.77m	24.92	8.95b			2.01	
fool	life	-0.83%	$50.08	$50.72	-0.42	1,298,731	$51.38	$49.98	$50.50	$57.25	$41.10		25.20	$8.95b				
foxbusiness	life		$50.08		-0.42	1,295,157			$50.50									
google-finance	life	(-0.83%)	50.08	50.72	-0.42	1.29m	51.38	49.98		57.25	41.10	178.77m	24.95	8.95b			2.01	
howthemarketworks	life	-0.832%	50.08	50.72	-0.42	1,288,339	51.38	49.98	50.5									
hpcwire	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
insidestocks	life	-0.83%	50.08	50.72	-0.42	1044632	51.38	49.98					price earnings ratio: 14.19					
investopedia	life	-0.79 %	$50.10	50.72	-0.40				50.50									
investorguide	life	-0.83%	50.08	50.60	-0.42		51.38	50.02		57.25	41.10		25.17	8.953b			2.006	
marketintellisearch	life	-0.79 %	$50.10	$50.72	-0.40	1276.30k	$51.38	$49.98	$50.50			178.77m	25.12	9.03b	0.0 %		2.01	
marketwatch	life	-0.83%	$50.08	open: 50.72	-0.42	6,974	$51.38	$49.98	$50.50	$57.25	$41.10		24.52	$9.17b			2.04	
minyanville	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
msn-money	life	-0.83%	50.08	50.72	-0.42	1.29 mil	51.38	49.98	50.50	57.25	41.10	178.77 mil	24.92	9.05 bil			2.01	
nasdaq-com	life	0.83%	$ 50.08	$ 50.72	0.42	1,288,424	$ 51.38	$ 49.98	$ 50.50	$ 57.25	$ 41.10	178,766,000	24.92	$ 8,952,601,280			$ 2.01	
optimum	life	-0.83%	50.08 ( 4:00 pm edt)	50.72	-0.42	1,284,610	51.38	49.98	50.50	57.25	41.10	178.77m	24.9	9.0b			2.01	
paidcontent	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
pc-quote	life	-0.83%	50.08	50.72	-0.42	1,295,157	51.38	49.98	50.5	57.25	41.10	180,265,236	25.12438	9,027,683,000				
personal-wealth-biz	life	-0.83%	50.08	50.60	-0.42	1,294,957	51.33	49.98	50.50	57.25	41.10		25.17			0.00	2.006	
predictwallstreet	life	-0.83%	50.08		-0.42	1,289,526												
raymond-james	life	-0.83	50.08	50.72	-0.42	1,289,526	51.38	49.98	50.08	57.25	41.10		24.08				2.08	
renewable-energy-world	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
screamingmedia	life	-0.83%	$	open: 50.72	-0.42	6,974	$51.38	$49.98	$50.50	$57.25	$41.10		24.52	$9.17b			2.04	
scroli	life	-0.83%	life 50.08	50.72	-0.42	1,129,858	51.38	49.98	50.50	57.25	41.10		24.95				2.01	
simple-stock-quotes	life	-0.83%	last trade: 50.08		change: -0.420								p/e ratio: 25.17					
smartmoney	life	(-0.83%)	50.08	$50.72	-0.42	1,289,526	$51.38	$49.98	$50.50	$57.25	$41.10			9,027,700	0.00%	$0.00		
stocknod	life	-0.8317%	50.08 usd	50.72	-0.4200	1,288,339	51.38	49.98	50.50	57.25	41.10	178,765,816						
stockpickr	life	-0.83%	$50.08 -0.42 | -0.83%	50.72	-0.42	1.29m	51.38	49.98	50.50	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	-0.77%	50.11		-0.39													
streetinsider-com	life	0.83%	50.08	$50.72	-0.42	1,288,239	$51.38	$49.98	$50.50	$57.25	$41.10		24.92				$2.01	
thecramerreport	life		50.60	50.53	+0.21	1606681	51.32	50.51										
thestree	life	-0.83%	$50.08	50.72	-0.42	1289426	51.38	49.98	50.5	-57.25	41.1	1.78765816e8		9.04555029e9				
tickerspy	life	-0.83%	$50.08	50.72	-0.42	1,288,730	51.38	49.98	50.50	57.25	41.10		25.1	9.0b	0.00%	$0.00		
tmx-quotemedia	life	-0.83%	50.080	50.720	-0.420	1,295,157	51.380	49.980	50.500	57.250	41.100	178,765,816	25.10	8,952,592,065			2.01	
updown	life	-0.83%	$50.08	$50.72	-$0.42	1,288,530	$51.38	$49.98	$50.50	$57.25	$41.10		24.33	$9.02b				
wallstreetsurvivor	life	-0.83%	50.08	50.72	-0.42	1,288,339	51.38	49.98		57.25	42.44		25.10	$9b			1.99	
yahoo-finance	life	0.83%	50.08	50.60	0.42	1,289,326	51.38	49.98	50.50	57.25	41.10		24.97	8.95b			2.01	
ycharts-com	life	-0.77%	50.11		-0.39					57.25	41.10		24.93	9.02b	0.00%		2.01	
zacks	life	(-0.83%)	50.08		-0.42	vol.  1,289,526	51.38	49.98		57.25	41.10		14.31	9.03 b	0.00	0.00	3.53	
advfn	cnc	-1.59	35.79	36.45	-0.58	366456	36.56	35.7										
barchart	cnc	-1.59%	35.79	36.45	-0.58	366,456	36.56	35.70	36.37	39.35	20.00		19.25	$1.78 b			+1.85	
barrons	cnc	1.59%	35.79	36.45	-0.58	363,585	36.56	35.70				50.45 million		$1.85 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-1.595%	35.790	36.450	-0.580	366,456	36.560	35.700		39.35	20.00	49.974mil	19.346	1,788.568mil			1.850	
boston-com	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
bostonmerchant	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
business-insider	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
chron	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
cio-com	cnc	-1.59%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957	19.35	2b				
cnn-money	cnc	-1.59%	35.79	36.45	-0.58	365,956	36.56	35.70	36.37				19.3	$1.8b				
easystockalterts	cnc	-1.59%	35.79	36.45	-0.58	366456	36.56	35.70	36.37	39.35	20.00		19.35				1.85	
eresearch-fidelity-com	cnc	-1.59%	35.7900	36.4500	-0.5800	366,456	36.5600	35.7000	36.3700	39.3500	20.0000	49,974,000	19.66	$1.82b				
finance-abc7-com	cnc	+0.5309%	35.98 usd	35.88	+0.1900	47,770	36.10	35.88	35.79	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	+0.5309%	35.98 usd	35.88	+0.1900	47,770	36.10	35.88	35.79	39.35	20.00	49,973,957						
financial-content	cnc	+0.5309%	35.98 usd	35.88	+0.1900	47,770	36.10	35.88	35.79	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	0.5%	$35.98	35.88	0.19	47,970	36.10	35.88	35.79	39.35	20.00	50 mil	19.5	2 bil	0.0	0.00	1.85	
finviz	cnc	0.87%	36.10			47,070			35.79	-8.26%	80.50%	49.97m	19.35	1.79b			1.85	
fool	cnc	0%	$35.79	$0.00	0.00	0	$36.56	$35.70	$36.37	$39.35	$20.00		19.70	$1.79b				
foxbusiness	cnc		$35.79		-0.58	366,456			$36.37									
google-finance	cnc	(-1.59%)	35.79	36.45	-0.58	366,456.00	36.56	35.70		39.35	20.00	49.97m	19.37	1.79b			1.85	
howthemarketworks	cnc	-1.595%	35.79	36.45	-0.58	363,585	36.56	35.7	36.37									
hpcwire	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
insidestocks	cnc	-1.59%	35.79	36.45	-0.58	363585	36.56	35.70					price earnings ratio: 18.94					
investopedia	cnc	-1.59 %	$35.79	36.45	-0.58				36.37									
investorguide	cnc	-1.59%	35.79	36.45	-0.58		36.56	35.70		39.25	20.00		19.68	1.789b			1.848	
marketintellisearch	cnc	-1.59 %	$35.79	$36.45	-0.58	359.10k	$36.56	$35.70	$36.37			49.97m	19.66	1.82b	0.0 %		1.85	
marketwatch	cnc	-1.59%	$35.79	open: 36.45	-0.58	5,671	$36.56	$35.70	$36.37	$39.35	$20.00		19.60	$1.85b			1.83	
minyanville	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
msn-money	cnc	-1.59%	35.79	36.45	-0.58	366,456	36.56	35.70	36.37	39.35	20.00	49.97 mil	20.22	1.82 bil			1.85	
nasdaq-com	cnc	1.59%	$ 35.79		0.58	366,156	$ 36.56	$ 35.70	$ 36.37	$ 39.35	$ 20	49,974,000	19.35	$ 1,788,569,460			$ 1.85	
optimum	cnc	-1.59%	35.79 ( 4:15 pm edt)	36.45	-0.58	366,456	36.56	35.70	36.37	39.35	20.00	49.97m	19.3	1.8b			1.85	
paidcontent	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
pc-quote	cnc	-1.59%	35.79	36.45	-0.58	366,456	36.56	35.7	36.37	39.35	20.00	50,783,861	20.54802	1,817,554,000				
personal-wealth-biz	cnc	-1.59%	35.79	36.45	-0.58	366,456	36.56	35.70	36.37	39.25	20.00		19.68			0.00	1.848	
predictwallstreet	cnc	-1.59%	35.79		-0.58	366,456												
raymond-james	cnc	-1.59	35.79	36.45	-0.58	366,456	36.56	35.70	35.79	39.35	20.00		18.64				1.92	
renewable-energy-world	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
screamingmedia	cnc	-1.59%	$	open: 36.45	-0.58	5,671	$36.56	$35.70	$36.37	$39.35	$20.00		19.60	$1.85b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-1.59%	last trade: 35.79		change: -0.580								p/e ratio: 19.68					
smartmoney	cnc	(-1.59%)	35.79	$36.45	-0.58	366,456	$36.56	$35.70	$36.37	$39.35	$20.00			1,817,600	0.00%	$0.00		
stocknod	cnc	-1.595%	35.79 usd	36.45	-0.5800	366,456	36.56	35.70	36.37	39.35	20.00	49,973,957						
stockpickr	cnc	-1.59%	$35.79 -0.58 | -1.59%	36.45	-0.58	366.46k	36.56	35.70	36.37	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-1.54%	35.81		-0.56													
streetinsider-com	cnc	1.59%	35.79	$36.45	-0.58	366,456	$36.56	$35.70	$36.37	$39.35	$20.00		19.35				$1.85	
thecramerreport	cnc		36.38	36.02	+0.24	337855	36.73	35.92										
thestree	cnc	-1.59%	$35.79	36.45	-0.58	366456	36.56	35.7	36.37	-39.35	20.0	4.9973957e7		1.818052556e9				
tickerspy	cnc	-1.59%	$35.79	36.45	-0.58	366,456	36.56	35.70	36.37	39.35	20.00		20.5	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	-1.59%	35.790	36.450	-0.580	366,456	36.560	35.700	36.370	39.350	20.000	49,973,957	19.70	1,788,567,921			1.85	
updown	cnc	-1.59%	$35.79	$36.45	-$0.58	360,785	$36.56	$35.70	$36.37	$39.35	$20.00		18.99	$1.81b				
wallstreetsurvivor	cnc	-1.59%	35.79	36.45	-0.58	363,585	36.56	35.70		39.35	20.01		19.70	$2b			1.88	
yahoo-finance	cnc	1.59%	35.79	36.45	0.58	366,456	36.56	35.70	36.37	39.35	20.00		19.37	1.79b			1.85	
ycharts-com	cnc	-1.54%	35.81		-0.56					39.32	20.00		19.36	1.78b	0.00%		1.85	
zacks	cnc	(-1.59%)	35.79		-0.58	vol.  366,456	36.56	35.70		39.35			19.24	1.82 b	0.00	0.00	1.89	
advfn	cfnb	-3.11	15.87	16.06	-0.51	5320	16.37	15.87										
barchart	cfnb	-3.11%	15.87	16.06	-0.51	6,508	16.37	15.87	16.38	16.76	10.99		15.73	$163.46 m	6.36%	$1.00	+1.00	
barrons	cfnb	3.11%	15.87	16.06	-0.51	5,320	16.37	15.87				10.30 million		$168.25 million	6.30%	$1		
bloomberg	cfnb	-3.114%	15.870	16.060	-0.510	5,320	16.370	15.870		16.76	11.76	10.418mil	15.870	165.327mil	6.301	1.000 regular cash	1.000	
boston-com	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
bostonmerchant	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
business-insider	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
chron	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
cio-com	cfnb	-3.11%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597	15.87	165m	6.2	1		
cnn-money	cfnb	-3.11%today&rsquo;s change	15.87data as of 4:00pm et	16.06	-0.51	5,320	16.37	15.87	16.38				15.9	$163.5m	6.30%			
easystockalterts	cfnb	-3.18%	15.87	16.06	-0.51	5320	16.37	15.87	16.38	16.76	11.76		15.87				1.00	
eresearch-fidelity-com	cfnb	-3.11%	15.8700	16.0600	-0.5100	5,320	16.3700	15.8700	16.3800	16.7600	11.7600	10,418,000	16.38	$170.65m	6.11%	$1.000000		
finance-abc7-com	cfnb	+1.008%	16.03 usd	16.03	+0.1600	1,908	16.03	16.03	15.87	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	+1.008%	16.03 usd	16.03	+0.1600	1,908	16.03	16.03	15.87	16.76	11.76	10,417,597						
financial-content	cfnb	+1.008%	16.03 usd	16.03	+0.1600	1,908	16.03	16.03	15.87	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	1.0%	$16.03	16.03	0.16	1,908	16.03	16.03	15.87	16.76	11.76	10 mil		167 mil	6.2	1.00		
finviz	cfnb	0.00%	15.87			0			15.87	-5.31%	44.47%	10.42m	15.71	165.37m		1.00	1.01	
fool	cfnb	0%	$15.87	$0.00	0.00	5,320	$16.37	$15.87	$15.87	$16.76	$11.76		16.40	$165.33m	3.70%	1.00		
foxbusiness	cfnb		$15.87		-0.51	5,320			$16.38									
google-finance	cfnb	(-3.11%)	15.87	16.06	-0.51	5,320.00	16.37	15.87		16.76	11.76	10.42m	15.78	165.33m	6.30	1.00	1.01	
howthemarketworks	cfnb	-3.114%	15.87	16.06	-0.51	5,320	16.37	15.87	16.38									
hpcwire	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
insidestocks	cfnb	-3.11%	15.87	16.06	-0.51	5320	16.37	15.87										
investopedia	cfnb	-3.11 %	$15.87	16.06	-0.51				16.38									
investorguide	cfnb	-2.14%	16.03		-0.35		16.37			15.36	11.73		16.36	167.0m			1.001	
marketintellisearch	cfnb	-3.11 %	$15.87	$0.00	-0.51	4.50k	$16.37	$15.87	$16.38			10.42m	16.22	0.17b	6.11 %		1.01	
marketwatch	cfnb	-3.11%	$15.87	open: 16.06	-0.51	5,320	$16.37	$15.87	$16.38	$16.76	$11.76		15.83	$168.25m	6.30%	1.00	1.00	
minyanville	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
msn-money	cfnb	-3.11%	15.87	16.06	-0.51	5,320	16.37	15.87	16.38	16.76	11.76	10.42 mil	15.87	163.87 mil	6.36%	1.00	1.01	
nasdaq-com	cfnb	3.11%	$ 15.87	$ 16.33	0.51	5,320	$ 16.37	$ 15.87	$ 16.38	$ 16.76	$ 11.76	10,418,000	15.87	$ 165,333,660	24.42 %	$4.000000	$ 1	
optimum	cfnb	-3.11%	15.87 ( 4:30 pm edt)	16.06	-0.51	5,320	16.37	15.87	16.38	16.76	11.76	10.42m	15.9	165.3m	6.30	1.00	1.00	
paidcontent	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
pc-quote	cfnb	-3.11%	15.87	16.06	-0.51	5,320	16.37	15.87	16.38	16.76	11.76	10,752,791	16.38	170,647,000		1.0		
personal-wealth-biz	cfnb	-3.11%	15.87		-0.51	5,320	16.37	15.87	16.38	15.36	11.73		16.36		6.11	1.00	1.001	
predictwallstreet	cfnb	-3.11%	15.87		-0.51	5,320												
raymond-james	cfnb	-3.11	15.87	16.06	-0.51	5,320	16.37	15.87	15.87	16.76	11.76		15.56				1.02	
renewable-energy-world	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
screamingmedia	cfnb	-3.11%	$	open: 16.06	-0.51	334	$16.37	$15.87	$16.38	$16.76	$11.76		15.83	$168.25m	6.30%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	-3.11%	last trade: 15.87		change: -0.510								p/e ratio: 16.36					
smartmoney	cfnb	(-3.11%)	15.87	$16.06	-0.51	5,320	$16.37	$15.87	$16.38	$16.76	$11.76			170,300	6.12%	$1.00		
stocknod	cfnb	-3.114%	15.87 usd	16.06	-0.5100	5,320	16.37	15.87	16.38	16.76	11.76	10,417,597						
stockpickr	cfnb	-3.11%	$15.87 -0.51 | -3.11%	16.06	-0.51	5.32k	16.37	15.87	16.38	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	3.11%	15.87	$16.06	-0.51	5,320	$16.37	$15.87	$16.38	$16.76	$11.76		15.87				$1.00	
thecramerreport	cfnb		15.73	16.15	-0.30	3048	16.254	15.42										
thestree	cfnb	-3.11%	$15.87	16.06	-0.51	5320	16.37	15.87	16.38	-16.76	11.76	1.0417597e7		1.63868801e8				
tickerspy	cfnb	-3.11%	$15.87	16.06	-0.51	5,320	16.37	15.87	16.38	16.76	11.76		16.4	168.4m	6.11%	$1.00		
tmx-quotemedia	cfnb	-3.11%	15.870	16.060	-0.510	5,320	16.370	15.870	16.380	16.760	11.760	10,417,597	16.40	165,327,264	6.301	1.000 usd	1.00	
updown	cfnb	-3.11%	$15.87	$16.06	-$0.51	5,320	$16.37	$15.87	$16.38	$16.76	$11.76		16.13	$170m				
wallstreetsurvivor	cfnb	-3.11%	15.87	16.06	-0.51	5,320	16.37	15.87		16.76	12.29		16.40	$170m	6.10%	0.60 -	1.08	
yahoo-finance	cfnb	3.11%	15.87		0.51	5,320	16.37	15.87	16.38	16.76	11.76		15.85	165.32m	6.40%	1.00	1.00	
ycharts-com	cfnb	+4.13%	16.38		+0.65					16.45	11.76		16.38	168.71m	6.40%		1.00	
zacks	cfnb	(-3.11%)	15.87		-0.51	vol.  5,320	16.37	15.87		16.76	11.76		16.38	170.65 m	6.11	1.00	1	
advfn	ozrk	-1.64	52.33	52.94	-0.87	102200	52.95	51.66										
barchart	ozrk	-1.64%	52.33	52.94	-0.87	103,864	52.95	51.66	53.20	55.22	34.20		18.50	$894.32 m	1.38%	$0.72	+3.67	
barrons	ozrk	1.64%	52.33	52.94	-0.87	102,200	52.95	51.66				17.04 million		$910.13 million	1.45%	$0.19		
bloomberg	ozrk	-1.635%	52.330	52.940	-0.870	102,200	52.950	51.660		55.42	34.75	17.098mil	10.636	894.722mil	1.337	0.190 regular cash	4.920	
boston-com	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
bostonmerchant	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
business-insider	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
chron	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
cio-com	ozrk	-1.64%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690	14.30	895m	1.4	0.76		
cnn-money	ozrk	-1.64%	52.33	52.94	-0.87	102,200	52.95	51.66	53.20				14.3	$894.7m	1.45%			
easystockalterts	ozrk	-1.64%	52.33	52.94	-0.87	102200	52.95	51.66	53.20	55.42	34.75		14.30				3.66	
eresearch-fidelity-com	ozrk	-1.64%	52.3300	52.9400	-0.8700	102,200	52.9500	51.6600	53.2000	55.4200	34.7500	17,098,000	8.96	$909.61m	1.43%	$0.190000		
finance-abc7-com	ozrk	-0.6115%	52.01 usd	51.77	-0.3200	29,469	52.15	51.71	52.33	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	-0.6115%	52.01 usd	51.77	-0.3200	29,469	52.15	51.71	52.33	55.42	34.75	17,097,690						
financial-content	ozrk	-0.6115%	52.01 usd	51.77	-0.3200	29,469	52.15	51.71	52.33	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	-0.6%	$52.01	51.77	-0.32	29,469	52.15	51.71	52.33	55.42	34.75	17 mil	8.8	889 mil	1.5	0.76	5.94	
finviz	ozrk	-0.80%	51.91			26,134			52.33	-5.98%	51.76%	17.10m	14.26	894.84m		0.76	3.67	
fool	ozrk	-0.92%	$51.85	$51.77	-0.48	19,434	$52.15	$51.71	$52.33	$55.42	$34.75		14.30	$886.52m	1.90%	0.76		
foxbusiness	ozrk		$52.33		-0.87	102,200			$53.20									
google-finance	ozrk	(-1.64%)	52.33	52.94	-0.87	102,200.00	52.95	51.66		55.42	34.75	17.09m	14.27	894.50m	1.45	0.19	3.67	
howthemarketworks	ozrk	-1.635%	52.33	52.94	-0.87	101,325	52.95	51.66	53.2									
hpcwire	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
insidestocks	ozrk	-1.64%	52.33	52.94	-0.87	102200	52.95	51.66										
investopedia	ozrk	-1.64 %	$52.33	52.94	-0.87				53.20									
investorguide	ozrk	-1.60%	52.35	52.38	-0.85		52.95	51.80		55.42	34.75		14.54	895.0m			3.66	
marketintellisearch	ozrk	-1.64 %	$52.33	$52.38	-0.87	100.10k	$52.95	$51.66	$53.20			17.10m	14.50	0.91b	1.43 %		3.67	
marketwatch	ozrk	-1.64%	$52.33	open: 52.94	-0.87	1,201	$52.95	$51.66	$53.20	$55.42	$34.75		14.35	$910.13m	1.45%	0.19	3.65	
minyanville	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
msn-money	ozrk	-1.64%	52.33	52.94	-0.87	102,200	52.95	51.66	53.20	55.42	34.75	17.10 mil	14.30	891.99 mil	1.46%	0.76	3.67	
nasdaq-com	ozrk	1.64%	$ 52.33	$ 52.94	0.87	102,000	$ 52.95	$ 51.66	$ 53.20	$ 55.42	$ 34.75	17,098,000	14.26	$ 894,738,340	1.43 %	$0.760000	$ 3.67	
optimum	ozrk	-1.64%	52.33 ( 4:30 pm edt)	52.94	-0.87	102,200	52.95	51.66	53.20	55.42	34.75	17.10m	14.3	894.7m	1.38	0.72	3.66	
paidcontent	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
pc-quote	ozrk	-1.64%	52.33	52.94	-0.87	102,200	52.95	51.66	53.2	55.42	34.75	17,382,259	14.53552	909,614,000		0.19		
personal-wealth-biz	ozrk	-1.64%	52.33	52.38	-0.87	102,200	52.95	51.66	53.20	55.42	34.75		14.54		1.60	0.85	3.66	
predictwallstreet	ozrk	-1.64%	52.33		-0.87	102,200												
raymond-james	ozrk	-0.93	52.33	52.94	-0.49	102,200	52.95	51.66	52.33	55.42	34.75		14.22				3.68	
renewable-energy-world	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
screamingmedia	ozrk	-1.64%	$	open: 52.94	-0.87	1,201	$52.95	$51.66	$53.20	$55.42	$34.75		14.35	$910.13m	1.45%	0.19	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-1.64%	last trade: 52.33		change: -0.870								p/e ratio: 14.54					
smartmoney	ozrk	(-1.64%)	52.33	$52.94	-0.87	102,200	$52.95	$51.66	$53.20	$55.42	$34.75			909,600	1.43%	$0.19		
stocknod	ozrk	-1.635%	52.33 usd	52.94	-0.8700	102,200	52.95	51.66	53.20	55.42	34.75	17,097,690						
stockpickr	ozrk	-1.64%	$52.33 -0.87 | -1.64%	52.94	-0.87	102.20k	52.95	51.66	53.20	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	-1.69%	52.30		-0.90													
streetinsider-com	ozrk	1.64%	52.33	$52.94	-0.87	102,200	$52.95	$51.66	$53.20	$55.42	$34.75		14.30				$3.66	
thecramerreport	ozrk		52.17	51.52	+0.57	96307	52.34	51.52										
thestree	ozrk	-1.64%	$52.33	52.94	-0.87	102200	52.95	51.66	53.2	-55.42	34.75	1.709769e7		8.91986487e8				
tickerspy	ozrk	-1.64%	$52.33	52.94	-0.87	102,200	52.95	51.66	53.20	55.42	34.75		14.5	909.5m	1.43%	$0.19		
tmx-quotemedia	ozrk	-1.64%	52.330	52.940	-0.870	102,200	52.950	51.660	53.200	55.420	34.750	17,097,690	14.50	894,722,118	1.452	0.190 usd	3.66	
updown	ozrk	-1.64%	$52.33	$52.94	-$0.87	100,999	$52.95	$51.66	$53.20	$55.42	$34.75		14.44	$910m				
wallstreetsurvivor	ozrk	-1.64%	52.33	52.94	-0.87	101,325	52.95	51.66		55.42	34.75		14.50	$910m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	1.64%	52.33	52.38	0.87	102,200	52.95	51.66	53.20	55.42	34.75		14.30	894.69m	1.50%	0.76	3.66	
ycharts-com	ozrk	-1.69%	52.30		-0.90					55.42	34.75		14.29	893.81m	1.53%		3.66	
zacks	ozrk	(-1.64%)	52.33		-0.87	vol.  102,200	52.95	51.66		55.42	34.75		17.85	909.61 m	1.43	0.76	2.98	
advfn	unfi	-0.11	44.69	44.86	-0.05	237008	45.14	44.51										
barchart	unfi	-0.11%	44.69	44.86	-0.05	226,418	45.14	44.51	44.74	46.05	31.70		26.39	$2.16 b			+1.66	
barrons	unfi	0.11%	44.69	44.86	-0.05	233,074	45.14	44.51				43.42 million		$2.17 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	-0.112%	44.690	44.860	-0.050	237,008	45.140	44.510		46.05	31.70	48.482mil	26.922	2,166.672mil			1.660	
boston-com	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
bostonmerchant	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
business-insider	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
chron	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
cio-com	unfi	-0.11%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250	26.92	2b				
cnn-money	unfi	-0.11%today&rsquo;s change	44.69data as of 4:00pm et	44.86	-0.05	233,234	45.14	44.51	44.74				26.9	$2.2b				
easystockalterts	unfi	-0.11%	44.69	44.86	-0.05	236908	45.14	44.51	44.74	46.05	31.70		26.92				1.66	
eresearch-fidelity-com	unfi	-0.11%	44.6900	44.8600	-0.0500	237,008	45.1400	44.5100	44.7400	46.0500	31.7000	48,482,000	26.95	$2.17b				
finance-abc7-com	unfi	-0.1118%	44.69 usd	44.86	-0.0500	239,823	45.14	44.51	44.74	46.05	31.67	48,482,250						
finance-abc7chicago-com	unfi	-0.1118%	44.69 usd	44.86	-0.0500	239,823	45.14	44.51	44.74	46.05	31.67	48,482,250						
financial-content	unfi	-0.1118%	44.69 usd	44.86	-0.0500	239,823	45.14	44.51	44.74	46.05	31.67	48,482,250						
finapps-forbes-com	unfi	-0.1%	$44.69	44.86	-0.05	239,823	45.14	44.51	44.74	46.05	31.70	48 mil	26.9	2 bil	0.0	0.00	1.66	
finviz	unfi	-0.11%	44.69			239,823			44.74	-2.95%	40.98%	48.48m	27.08	2.17b			1.65	
fool	unfi	-0.11%	$44.69	$44.86	-0.05	239,823	$45.14	$44.51	$44.74	$46.05	$31.70		26.40	$2.17b				
foxbusiness	unfi		$44.69		-0.05	239,823			$44.74									
google-finance	unfi	(-0.11%)	44.69	44.86	-0.05	237,008.00	45.14	44.51		46.05	31.70	48.48m	27.03	2.17b			1.65	
howthemarketworks	unfi	-0.112%	44.69	44.86	-0.05	236,908	45.14	44.51	44.74									
hpcwire	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
insidestocks	unfi	-0.11%	44.69	44.86	-0.05	239823	45.14	44.51					price earnings ratio: 26.92					
investopedia	unfi	-0.11 %	$44.69	44.86	-0.05				44.74									
investorguide	unfi	-0.11%	44.69	44.86	-0.05		45.14	44.54		46.05	31.70		27.10	2.167b			1.651	
marketintellisearch	unfi	-0.11 %	$44.69	$44.86	-0.05	233.20k	$45.14	$44.51	$44.74			48.48m	27.12	2.17b	0.0 %		1.65	
marketwatch	unfi	-0.11%	$44.69	open: 44.86	-0.05	6,589	$45.14	$44.51	$44.74	$46.05	$31.70		28.27	$2.17b			1.58	
minyanville	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
msn-money	unfi	-0.11%	44.69	44.86	-0.05	237,008	45.14	44.51	44.74	46.05	31.70	48.48 mil	27.08	2.12 bil			1.65	
nasdaq-com	unfi	0.11%	$ 44.69	$ 44.86	0.05	237,008	$ 45.14	$ 44.51	$ 44.74	$ 46.05	$ 31.70	48,367,000	26.92	$ 2,161,521,230			$ 1.66	
optimum	unfi	-0.11%	44.69 ( 4:00 pm edt)	44.86	-0.05	235,831	45.14	44.51	44.74	46.05	31.70	48.48m	26.9	2.2b			1.66	
paidcontent	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
pc-quote	unfi	-0.11%	44.69	44.86	-0.05	239,823	45.14	44.51	44.74	46.05	31.70	48,536,243	27.11515	2,169,085,000				
personal-wealth-biz	unfi	-0.11%	44.69	44.86	-0.05	239,823	45.14	44.51	44.74	46.05	31.70		27.10			0.00	1.651	
predictwallstreet	unfi	-0.11%	44.74		-0.05	237,008												
raymond-james	unfi	-0.11	44.69	44.86	-0.05	237,008	45.14	44.51	44.69	46.05	31.70		26.76				1.67	
renewable-energy-world	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
screamingmedia	unfi	-0.11%	$	open: 44.86	-0.05	6,589	$45.14	$44.51	$44.74	$46.05	$31.70		28.27	$2.17b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	-0.11%	last trade: 44.69		change: -0.050								p/e ratio: 27.1					
smartmoney	unfi	(-0.11%)	44.69	$44.86	-0.05	237,008	$45.14	$44.51	$44.74	$46.05	$31.70			2,169,100	0.00%	$0.00		
stocknod	unfi	-0.1118%	44.69 usd	44.86	-0.0500	236,908	45.14	44.51	44.74	46.05	31.67	48,482,250						
stockpickr	unfi	-0.11%	$44.69 -0.05 | -0.11%	44.86	-0.05	237.01k	45.14	44.51	44.74	46.05	31.70							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	0.00%	44.74		0.00													
streetinsider-com	unfi	0.11%	44.69	$44.86	-0.05	236,908	$45.14	$44.51	$44.74	$46.05	$31.70		26.92				$1.66	
thecramerreport	unfi		43.80	43.19	+0.24	131516	44.41	43.19										
thestree	unfi	-0.11%	$44.69	44.86	-0.05	237008	45.14	44.51	44.74	-46.05	31.7	4.848225e7		2.12352255e9				
tickerspy	unfi	-0.11%	$44.69	44.86	-0.05	236,231	45.14	44.51	44.74	46.05	31.70		27.1	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	-0.11%	44.690	44.860	-0.050	239,823	45.140	44.510	44.740	46.050	31.700	48,482,250	27.00	2,166,671,753			1.66	
updown	unfi	-0.11%	$44.69	$44.86	-$0.05	233,074	$45.14	$44.51	$44.74	$46.05	$31.70		26.81	$2.16b				
wallstreetsurvivor	unfi	-0.11%	44.69	44.86	-0.05	236,908	45.14	44.51		46.05	32.65		27.00	$2b			1.57	
yahoo-finance	unfi	0.11%	44.69	44.86	0.05	237,008	45.14	44.51	44.74	46.05	31.70		27.07	2.17b			1.65	
ycharts-com	unfi	+0.00%	44.74		+0.00					46.05	31.70		26.95	2.16b	0.00%		1.66	
zacks	unfi	(-0.11%)	44.69		-0.05	vol.  237,008	45.14	44.51		46.05	31.70		26.95	2.17 b	0.00	0.00	1.66	
advfn	wts	-0.44	36.25	36.55	-0.16	388679	36.74	36.18										
barchart	wts	-0.44%	36.25	36.55	-0.16	388,679	36.74	36.18	36.41	40.63	28.14		18.92	$1.34 b	1.21%	$0.44	+1.64	
barrons	wts	0.44%	36.25	36.55	-0.16	386,956	36.74	36.18				37.40 million		$1.36 billion	1.21%	$0.11		
bloomberg	wts	-0.439%	36.250	36.550	-0.160	388,679	36.740	36.180		40.75	28.50	30.241mil	18.979	1,348.016mil	1.214	0.110 regular cash	1.910	
boston-com	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
bostonmerchant	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
business-insider	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
chron	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
cio-com	wts	-0.44%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327	21.97	1b	1.2	0.44		
cnn-money	wts	-0.44%	36.25	36.55	-0.16	387,249	36.74	36.18	36.41				22.0	$1.1b	1.21%			
easystockalterts	wts	-0.44%	36.25	36.55	-0.16	388679	36.74	36.18	36.41	40.75	28.50		21.97				1.65	
eresearch-fidelity-com	wts	-0.44%	36.2500	36.5500	-0.1600	388,679	36.7400	36.1800	36.4100	40.7500	28.5000	37,195,000	22.20	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	0.00%	36.25 usd		+0.00	0	36.25	36.25	36.25	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	0.00%	36.25 usd		+0.00	0	36.25	36.25	36.25	40.75	28.50	30,241,327						
financial-content	wts	0.00%	36.25 usd		+0.00	0	36.25	36.25	36.25	40.75	28.50	30,241,327						
finapps-forbes-com	wts	0.0%	$36.25	0.00	0.00		0.00	0.00	36.25	40.75	28.50	30 mil	22.1	1 bil	1.2	0.44	1.64	
finviz	wts	0.00%	36.25			0			36.25	-10.76%	28.82%	36.88m	24.01	1.34b		0.44	1.51	
fool	wts	0%	$36.25	$0.00	0.00	0	$36.74	$36.18	$36.25	$40.75	$28.50		22.20	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.25		-0.16	388,679			$36.41									
google-finance	wts	(-0.44%)	36.25	36.55	-0.16	388,679.00	36.74	36.18		40.75	28.50	37.20m	21.94	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	-0.439%	36.25	36.55	-0.16	386,956	36.74	36.18	36.41									
hpcwire	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
insidestocks	wts	-0.44%	36.25	36.55	-0.16	386956	36.74	36.18					price earnings ratio: 18.88					
investopedia	wts	-0.44 %	$36.25	36.55	-0.16				36.41									
investorguide	wts	-0.44%	36.25	36.55	-0.16		36.74	36.18		40.75	27.51		22.16	1.348b			1.643	
marketintellisearch	wts	-0.44 %	$36.25	$36.55	-0.16	57.60k	$36.74	$36.18	$36.41			36.88m	24.11	1.34b	1.21 %		1.51	
marketwatch	wts	-0.44%	$36.25	open: 36.55	-0.16	2,023	$36.74	$36.18	$36.41	$40.75	$28.50		22.04	$1.36b	1.21%	0.11	1.64	
minyanville	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
msn-money	wts	-0.44%	36.25	36.55	-0.16	388,679	36.74	36.18	36.41	40.75	28.50	37.20 mil	21.97	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.44%	$ 36.25		0.16	388,679	$ 36.74	$ 36.18	$ 36.41	$ 40.75	$ 28.50	30,241,000	22.1	$ 1,096,236,250	1.21 %	$0.440000	$ 1.64	
optimum	wts	-0.44%	36.25 ( 4:15 pm edt)	36.55	-0.16	388,679	36.74	36.18	36.41	40.75	28.50	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
pc-quote	wts	-0.44%	36.25	36.55	-0.16	388,679	36.74	36.18	36.41	40.75	28.50	30,374,477	22.06667	1,101,075,000		0.11		
personal-wealth-biz	wts	-0.44%	36.25	36.55	-0.16	388,679	36.74	36.18	36.41	40.75	27.51		22.16		1.21	0.44	1.643	
predictwallstreet	wts	-0.44%	36.25		-0.16	388,679												
raymond-james	wts	-0.44	36.25	36.55	-0.16	388,679	36.74	36.18	36.25	40.75	28.50		21.84				1.66	
renewable-energy-world	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
screamingmedia	wts	-0.44%	$	open: 36.55	-0.16	2,023	$36.74	$36.18	$36.41	$40.75	$28.50		22.04	$1.36b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	-0.44%	last trade: 36.25		change: -0.160								p/e ratio: 22.16					
smartmoney	wts	(-0.44%)	36.25	$36.55	-0.16	388,679	$36.74	$36.18	$36.41	$40.75	$28.50			1,101,100	1.21%	$0.11		
stocknod	wts	-0.4394%	36.25 usd	36.55	-0.1600	388,679	36.74	36.18	36.41	40.75	28.50	30,241,327						
stockpickr	wts	-0.44%	$36.25 -0.16 | -0.44%	36.55	-0.16	388.68k	36.74	36.18	36.41	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	-0.44%	36.25		-0.16													
streetinsider-com	wts	0.44%	36.25	$36.55	-0.16	388,679	$36.74	$36.18	$36.41	$40.75	$28.50		21.97				$1.65	
thecramerreport	wts		36.33	36.11	+0.02	252357	36.57	36.02										
thestree	wts	-0.44%	$36.25	36.55	-0.16	388679	36.74	36.18	36.41	-40.75	28.5	3.7195007e7		1.09866741e9				
tickerspy	wts	-0.44%	$36.25	36.55	-0.16	388,679	36.74	36.18	36.41	40.75	28.50		22.1	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	-0.44%	36.250	36.550	-0.160	388,679	36.740	36.180	36.410	40.750	28.500	37,195,007	22.20	1,348,319,004	1.208	0.110 usd	1.64	
updown	wts	-0.44%	$36.25	$36.55	-$0.16	386,956	$36.74	$36.18	$36.41	$40.75	$28.50		22.03	$1.35b				
wallstreetsurvivor	wts	-0.44%	36.25	36.55	-0.16	386,956	36.74	36.18		40.75	29.75		22.20	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.44%	36.25	36.55	0.16	388,679	36.74	36.18	36.41	40.75	28.50		22.06	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	-0.44%	36.25		-0.16					40.75	28.50		22.10	1.34b	1.31%		1.64	
zacks	wts	(-0.44%)	36.25		-0.16	vol.  388,679	36.74	36.18		40.75	28.50		18.96	1.35 b	1.21	0.44	1.92	
advfn	pnw	-1.10	43.89	44.37	-0.49	2219166	44.56	43.83										
barchart	pnw	-1.10%	43.89	44.37	-0.49	2,219,166	44.56	43.83	44.38	45.64	35.59		15.22	$4.77 b	4.71%	$2.10	+3.14	
barrons	pnw	1.10%	43.89	44.37	-0.49	574,659	44.56	43.83				107.14 million		$4.88 billion	4.78%	$0.52		
bloomberg	pnw	-1.104%	43.890	44.370	-0.490	2,219,166	44.560	43.830		45.64	37.44	109.017mil	16.946	4,784.741mil	4.785	0.525 regular cash	2.590	
boston-com	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
bostonmerchant	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
business-insider	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
chron	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
cio-com	pnw	-1.10%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655	15.62	5b	4.7	2.1		
cnn-money	pnw	-1.10%	43.89	44.37	-0.49	2,219,166	44.56	43.83	44.38				15.6	$4.8b	4.78%			
easystockalterts	pnw	-1.10%	43.89	44.37	-0.49	2219166	44.56	43.83	44.38	45.64	37.44		15.62				2.81	
eresearch-fidelity-com	pnw	-1.10%	43.8900	44.3700	-0.4900	2,219,166	44.5600	43.8300	44.3800	45.6400	37.4400	108,948,000	15.68	$4.84b	4.73%	$0.525000		
finance-abc7-com	pnw	0.00%	43.89 usd		+0.00	0	43.89	43.89	43.89	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	0.00%	43.89 usd		+0.00	0	43.89	43.89	43.89	45.64	37.44	109,016,655						
financial-content	pnw	0.00%	43.89 usd		+0.00	0	43.89	43.89	43.89	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	0.0%	$43.89	0.00	0.00		0.00	0.00	43.89	45.64	37.44	109 mil	14.0	5 bil	4.8	2.10	3.14	
finviz	pnw	0.00%	43.89			0			43.89	-3.83%	23.32%	108.95m	15.45	4.78b		2.10	2.84	
fool	pnw	0%	$43.89	$0.00	0.00	0	$44.56	$43.83	$43.89	$45.64	$37.44		14.60	$4.78b	5.80%	2.10		
foxbusiness	pnw		$43.89		-0.49	2,219,804			$44.38									
google-finance	pnw	(-1.10%)	43.89	44.37	-0.49	2.22m	44.56	43.83		45.64	37.44	109.02m	15.45	4.78b	4.78	0.52	2.84	
howthemarketworks	pnw	-1.104%	43.89	44.37	-0.49	574,659	44.56	43.83	44.38									
hpcwire	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
insidestocks	pnw	-1.10%	43.89	44.37	-0.49	2219647	44.56	43.83					price earnings ratio: 15.51					
investopedia	pnw	-1.10 %	$43.89	44.37	-0.49				44.38									
investorguide	pnw	-1.10%	43.89	44.37	-0.49		44.56	43.83		45.64	34.60		14.23	4.785b			3.118	
marketintellisearch	pnw	-1.1 %	$43.89	$44.37	-0.49	451.20k	$44.56	$43.83	$44.38			108.95m	15.63	4.84b	4.73 %		2.84	
marketwatch	pnw	-1.10%	$44.16	open: 44.37	-0.49	1,588	$44.56	$43.83	$44.38	$45.64	$37.44		15.47	$4.88b	4.78%	0.53	2.84	
minyanville	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
msn-money	pnw	-1.10%	43.89	44.37	-0.49	2.22 mil	44.56	43.83	44.38	45.64	37.44	108.95 mil	15.19	4.86 bil	4.71%	2.10	3.14	
nasdaq-com	pnw	1.1%	$ 43.89		0.49	2,216,966	$ 44.56	$ 43.83	$ 44.38	$ 45.64	$ 37.44	109,017,000	13.98	$ 4,784,756,130	4.73 %	$2.100000	$ 3.14	
optimum	pnw	-1.10%	43.89 ( 4:15 pm edt)	44.37	-0.49	2,219,166	44.56	43.83	44.38	45.64	37.44	109.02m	15.6	4.8b	4.78	2.10	2.81	
paidcontent	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
pc-quote	pnw	-1.10%	43.89	44.37	-0.49	2,219,166	44.56	43.83	44.38	45.64	37.44	110,234,092	15.3564	4,838,174,000		0.525		
personal-wealth-biz	pnw	-1.10%	43.89	44.37	-0.49	2,219,804	44.56	43.83	44.38	45.64	34.60		14.23		4.73	2.10	3.118	
predictwallstreet	pnw	-1.10%	43.89		-0.49	2,219,166												
raymond-james	pnw	-1.10	43.89	44.37	-0.49	2,219,166	44.56	43.83	43.89	45.64	37.44		15.35				2.86	
renewable-energy-world	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
screamingmedia	pnw	-1.10%	$	open: 44.37	-0.49	1,588	$44.56	$43.83	$44.38	$45.64	$37.44		15.47	$4.88b	4.78%	0.53	2.84	
scroli	pnw	-1.10%	pnw 43.89	44.37	-0.49	485,325	44.56	43.83	44.38	45.64	37.44		15.45				2.84	
simple-stock-quotes	pnw	-1.10%	last trade: 43.89		change: -0.490								p/e ratio: 14.23					
stocknod	pnw	-1.104%	43.89 usd	44.37	-0.4900	2,219,166	44.56	43.83	44.38	45.64	37.44	109,016,655						
stockpickr	pnw	-1.10%	$43.89 -0.49 | -1.10%	44.37	-0.49	2.22m	44.56	43.83	44.38	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	-1.10%	43.89		-0.49													
streetinsider-com	pnw	1.1%	43.89	$44.37	-0.49	2,219,166	$44.56	$43.83	$44.38	$45.64	$37.44		15.62				$2.81	
thecramerreport	pnw		44.58	44.23	+0.35	579527	44.74	44.175										
thestree	pnw	-1.1%	$43.89	44.37	-0.49	2219166	44.56	43.83	44.38	-45.64	37.44	1.09016655e8		4.85996248e9				
tickerspy	pnw	-1.10%	$43.89	44.37	-0.49	2,219,166	44.56	43.83	44.38	45.64	37.44		15.4	4.8b	4.73%	$0.53		
tmx-quotemedia	pnw	-1.10%	43.890	44.370	-0.490	2,219,804	44.560	43.830	44.380	45.640	37.440	109,016,655	14.60	4,784,740,988	4.785	0.525 usd	3.05	
updown	pnw	-1.10%	$43.89	$44.37	-$0.49	573,528	$44.56	$43.83	$44.38	$45.64	$37.44		14.11	$4.83b				
wallstreetsurvivor	pnw	-1.10%	43.89	44.37	-0.49	574,659	44.56	43.83		45.64	38.32		14.60	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	1.10%	43.89	44.37	0.49	2,219,166	44.56	43.83	44.38	45.64	37.44		14.08	4.78b	4.70%	2.10	3.12	
ycharts-com	pnw	-1.10%	43.89		-0.49					45.64	37.44		13.76	4.77b	4.75%		3.19	
zacks	pnw	(-1.10%)	43.89		-0.49	vol.  2,219,166	44.56	43.83		45.64	37.44		15.15	4.84 b	4.73	2.10	2.93	
advfn	uti	-6.40	19.74	21.14	-1.35	115913	21.14	19.59										
barchart	uti	-6.40%	19.74	21.09	-1.35	115,913	21.14	19.59	21.09	23.58	14.55		16.51	$480.87 m			+1.24	
barrons	uti	6.40%	19.74	21.14	-1.35	114,685	21.14	19.59				24.51 million		$502.63 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	-6.401%	19.740	21.140	-1.350	115,913	21.140	19.590		23.68	14.55	24.447mil	15.919	482.592mil		1.500 special cash	1.240	
boston-com	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
bostonmerchant	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
business-insider	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
chron	uti	-6.401%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433						
cio-com	uti	-6.40%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433	15.79	483m				
cnn-money	uti	-6.40%	19.74	21.14	-1.35	113,385	21.14	19.59	21.09				15.8	$482.6m				
easystockalterts	uti	-6.39%	19.74	21.14	-1.35	114928	21.14	19.59	21.09	23.68	14.55		15.79				1.25	
eresearch-fidelity-com	uti	-6.40%	19.7400	21.1400	-1.3500	114,928	21.1400	19.5900	21.0900	23.6800	14.5500	24,447,000	17.01	$515.59m				
finance-abc7-com	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
financial-content	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
finapps-forbes-com	uti	0.0%	$19.74	0.00	0.00		0.00	0.00	19.74	23.58	14.55	24 mil	15.9	483 mil	0.0	0.00	1.24	
finviz	uti	-6.40%	19.74			116,000			21.09	-16.64%	35.67%	24.45m	15.79	482.64m			1.25	
fool	uti	-6.40%	$19.74	$0.00	-1.35	115,913	$21.14	$19.59	$21.09	$23.68	$14.55		16.40	$482.59m				
foxbusiness	uti		$19.74		-1.35	115,913			$21.09									
google-finance	uti	(-6.40%)	19.74	21.14	-1.35	114,928.00	21.14	19.59		23.68	14.55	24.45m	15.80	482.59m	null	null	1.25	
howthemarketworks	uti	-6.401%	19.74	21.14	-1.35	114,685	21.14	19.59	21.09									
hpcwire	uti	-6.401%	19.74 usd	21.14	-1.350	115,913	21.14	19.59	21.09	23.73	14.55	24,447,433						
insidestocks	uti	-6.40%	19.74	21.09	-1.35	114685	21.14	19.59					price earnings ratio: 15.92					
investopedia	uti	-6.40 %	$19.74	21.14	-1.35				21.09									
investorguide	uti	-6.40%	19.74	21.14	-1.35		21.14	19.67		23.68	14.55		16.87	482.6m			1.25	
marketintellisearch	uti	-6.4 %	$19.74	$21.14	-1.35	106.30k	$21.14	$19.59	$21.09			24.45m	16.87	0.52b	0.0 %		1.25	
marketwatch	uti	-6.40%	$19.74	open: 21.14	-1.35	2,528	$21.14	$19.59	$21.09	$23.58	$14.55		15.83	$502.63m			1.25	
minyanville	uti	-6.401%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433						
msn-money	uti	-6.40%	19.74	21.14	-1.35	114,928	21.14	19.59	21.09	23.68	14.55	24.45 mil	15.79	500.44 mil			1.25	
nasdaq-com	uti	6.4%	$ 19.74		1.35	114,685	$ 21.14	$ 19.59	$ 21.09	$ 23.68	$ 14.55	24,447,000	15.92	$ 482,583,780			$ 1.24	
optimum	uti	-6.40%	19.74 ( 4:15 pm edt)	21.14	-1.35	114,685	21.14	19.59	21.09	23.68	14.55	24.45m	15.8	482.6m			1.25	
paidcontent	uti	-6.401%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433						
pc-quote	uti	-6.40%	19.74	21.14	-1.35	115,913	21.14	19.59	21.09	23.68	14.55	26,118,906	16.872	515,587,000		1.5		
personal-wealth-biz	uti	-6.40%	19.74	21.14	-1.35	115,913	21.14	19.59	21.09	23.68	14.55		16.87			0.00	1.25	
predictwallstreet	uti	-6.40%	19.74		-1.35	114,928												
raymond-james	uti	-6.40	19.74	21.14	-1.35	114,928	21.14	19.59	19.74	23.68	14.55		15.54				1.27	
renewable-energy-world	uti	-6.401%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433						
screamingmedia	uti	-6.40%	$	open: 21.14	-1.35	2,528	$21.14	$19.59	$21.09	$23.58	$14.55		15.83	$502.63m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	-6.40%	last trade: 19.74		change: -1.350								p/e ratio: 16.87					
smartmoney	uti	(-6.40%)	19.74	$21.14	-1.35	114,928	$21.14	$19.59	$21.09	$23.68	$14.55			515,600	0.00%	$1.50		
stocknod	uti	-6.401%	19.74 usd	21.14	-1.350	114,928	21.14	19.59	21.09	23.73	14.55	24,447,433						
stockpickr	uti	-6.40%	$19.74 -1.35 | -6.40%	21.14	-1.35	114.93k	21.14	19.59	21.09	23.68	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	-6.40%	19.74		-1.35													
streetinsider-com	uti	6.4%	19.74	$21.14	-1.35	114,928	$21.14	$19.59	$21.09	$23.68	$14.55		15.79				$1.25	
thecramerreport	uti		20.47	19.82	+0.51	80325	20.67	19.82										
thestree	uti	-6.4%	$19.74	21.14	-1.35	114685	21.14	19.59	21.09	-23.68	14.55	2.4447433e7		5.00438954e8				
tickerspy	uti	-6.40%	$19.74	21.14	-1.35	114,685	21.14	19.59	21.09	23.68	14.55		16.9	514.6m	0.00%	$1.50		
tmx-quotemedia	uti	-6.40%	19.740	21.140	-1.350	115,913	21.140	19.590	21.090	23.680	14.550	24,447,433	16.90	482,592,327			1.25	
updown	uti	-6.40%	$19.74	$21.14	-$1.35	113,385	$21.14	$19.59	$21.09	$23.68	$14.55		16.64	$516m				
wallstreetsurvivor	uti	-6.40%	19.74	21.14	-1.35	114,685	21.14	19.59		22.50	14.55		16.90	$516m		1.50 -	1.18	
yahoo-finance	uti	6.40%	19.74	21.14	1.35	114,928	21.14	19.59	21.09	23.68	14.55		15.79	482.58m			1.25	
ycharts-com	uti	-6.40%	19.74		-1.35					23.68	14.55		15.79	480.87m	0.00%		1.25	
zacks	uti	(-6.40%)	19.74		-1.35	vol.  114,928	21.14	19.59		23.68	14.55		17.01	515.59 m	0.00	0.00	1.24	
advfn	pnx	-0.82	2.42	2.45	-0.02	191491	2.47	2.39										
barchart	pnx	-0.82%	2.42	2.41	-0.02	191,491	2.47	2.39	2.44	2.86	1.61		13.33	$281.45 m			-0.28	
barrons	pnx	0.82%	2.42	2.45	-0.02	185,950	2.47	2.39				116.34 million		$294.24 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-0.820%	2.420	2.450	-0.020	191,491	2.470	2.390		2.86	1.61	116.300mil	22.000	281.446mil			0.110	
boston-com	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
bostonmerchant	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
business-insider	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
chron	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
cio-com	pnx	-0.82%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000		281m				
cnn-money	pnx	-0.82%	2.42	2.45	-0.02	191,491	2.47	2.39	2.44				nm	$281.4m				
easystockalterts	pnx	-0.82%	2.42	2.45	-0.02	191491	2.47	2.39	2.44	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-0.82%	2.4200	2.4500	-0.0200	191,491	2.4700	2.3900	2.4400	2.8600	1.6100	116,300,000	nm	$283.77m				
finance-abc7-com	pnx	-1.653%	2.380 usd	2.420	-0.0400	116,361	2.430	2.370	2.420	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-1.653%	2.380 usd	2.420	-0.0400	116,361	2.430	2.370	2.420	2.860	1.610	116,300,000						
financial-content	pnx	-1.653%	2.380 usd	2.420	-0.0400	116,361	2.430	2.370	2.420	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-1.6%	$2.38	2.42	-0.04	116,474	2.43	2.37	2.42	2.86	1.61	116 mil		277 mil	0.0	0.00	-0.28	
finviz	pnx	-1.24%	2.39			115,974			2.42	-16.43%	48.45%	116.30m		281.45m			-0.37	
fool	pnx	-1.24%	$2.39	$2.42	-0.03	116,161	$2.43	$2.37	$2.42	$2.86	$1.61		0.00	$277.96m	22.90%	0.16		
foxbusiness	pnx		$2.42		-0.02	191,491			$2.44									
google-finance	pnx	(-0.82%)	2.42	2.45	-0.02	191,491.00	2.47	2.39		2.86	1.61	116.30m		281.45m			-0.37	
howthemarketworks	pnx	-0.82%	2.42	2.45	-0.02	185,950	2.47	2.39	2.44									
hpcwire	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
insidestocks	pnx	-0.82%	2.42	2.41	-0.02	191400	2.47	2.39										
investopedia	pnx	-0.82 %	$2.42	2.45	-0.02				2.44									
investorguide	pnx	-0.82%	2.42	2.45	-0.02		2.47	2.39		2.91	1.61			281.4m			-0.278	
marketintellisearch	pnx	-0.82 %	$2.42	$2.45	-0.02	132.90k	$2.47	$2.39	$2.44			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	-0.82%	$2.42	open: 2.45	-0.02	22,041	$2.47	$2.39	$2.44	$2.86	$1.61			$294.24m				
minyanville	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
msn-money	pnx	-0.82%	2.42	2.45	-0.02	191,491	2.47	2.39	2.44	2.86	1.61	116.30 mil	-6.54	279.12 mil			-0.28	
nasdaq-com	pnx	0.82%	$ 2.42		0.02	191,491	$ 2.47	$ 2.39	$ 2.44	$ 2.86	$ 1.61	116,300,000		$ 281,446,000	6.56 %	$0.160000	$ -0.28	
optimum	pnx	-0.82%	2.42 ( 4:15 pm edt)	2.45	-0.02	191,491	2.47	2.39	2.44	2.86	1.61	116.30m		281.4m	6.61	0.16	-0.37	
paidcontent	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
pc-quote	pnx	-0.82%	2.42	2.45	-0.02	191,491	2.47	2.39	2.44	2.86	1.61	117,261,157	-6.59459	283,772,000		0.16		
personal-wealth-biz	pnx	-0.82%	2.42	2.45	-0.02	191,491	2.47	2.39	2.44	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	-0.82%	2.42		-0.02	191,491												
raymond-james	pnx	-0.82	2.42	2.45	-0.02	191,491	2.47	2.39	2.42	2.86	1.61						-0.37	
renewable-energy-world	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
screamingmedia	pnx	-0.82%	$	open: 2.45	-0.02	22,041	$2.47	$2.39	$2.44	$2.86	$1.61			$294.24m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-0.82%	last trade: 2.42		change: -0.020													
smartmoney	pnx	(-0.82%)	2.42	$2.45	-0.02	191,491	$2.47	$2.39	$2.44	$2.86	$1.61			283,800	0.00%	$0.16		
stocknod	pnx	-0.8197%	2.420 usd	2.450	-0.0200	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000						
stockpickr	pnx	-0.82%	$2.42 -0.02 | -0.82%	2.45	-0.02	191.49k	2.47	2.39	2.44	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	-0.41%	2.43		-0.01													
streetinsider-com	pnx	0.82%	2.42	$2.45	-0.02	191,491	$2.47	$2.39	$2.44	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.40	2.39	0.00	290885	2.45	2.35										
thestree	pnx	-0.82%	$2.42	2.45	-0.02	191491	2.47	2.39	2.44	-2.86	1.61	1.163e8		2.7912e8				
tickerspy	pnx	-0.82%	$2.42	2.45	-0.02	191,491	2.47	2.39	2.44	2.86	1.61		-6.6	283.7m	0.00%	$0.16		
tmx-quotemedia	pnx	-0.82%	2.420	2.450	-0.020	191,491	2.470	2.390	2.440	2.860	1.610	116,300,000		281,446,000			-0.28	
updown	pnx	-0.82%	$2.42	$2.45	-$0.02	169,450	$2.47	$2.39	$2.44	$2.86	$1.61			$284m				
wallstreetsurvivor	pnx	-0.82%	2.42	2.45	-0.02	185,950	2.47	2.39		2.86	1.61			$284m			-0.11	
yahoo-finance	pnx	0.82%	2.42	2.45	0.02	191,491	2.47	2.39	2.44	2.86	1.61			281.45m			-0.28	
ycharts-com	pnx	-0.41%	2.43		-0.01					2.86	1.61			282.61m	0.00%		-0.28	
zacks	pnx	(-0.82%)	2.42		-0.02	vol.  191,491	2.47	2.39		2.86	1.61		13.56	283.77 m	0.00	0.00	.18	
advfn	tayc	-1.40	9.15	9.26	-0.13	7915	9.61	9.1301										
barchart	tayc	-1.40%	9.15	9.26	-0.13	11,525	9.61	9.13	9.28	13.90	7.37		0.00	$163.88 m			-4.11	
barrons	tayc	1.40%	9.15	9.26	-0.13	7,915	9.61	9.13				15.05 million		$203.17 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	-1.401%	9.150	9.260	-0.130	7,915	9.610	9.130		13.90	7.37	20.244mil		185.231mil			-3.000	
boston-com	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
bostonmerchant	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
business-insider	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
chron	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
cio-com	tayc	-1.40%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822		185m				
cnn-money	tayc	-1.40%	9.15	9.61	-0.13	7,915	9.61	9.13	9.28				nm	$185.2m				
easystockalterts	tayc	-1.40%	9.15	9.26	-0.13	7915	9.61	9.13	9.28	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	-1.40%	9.1500	9.2600	-0.1300	7,915	9.6100	9.1301	9.2800	13.9000	7.3700	20,244,000	nm	$187.86m				
finance-abc7-com	tayc	0.00%	9.150 usd		+0.00	0	9.150	9.150	9.150	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	0.00%	9.150 usd		+0.00	0	9.150	9.150	9.150	13.90	7.370	20,243,822						
financial-content	tayc	0.00%	9.150 usd		+0.00	0	9.150	9.150	9.150	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	0.0%	$9.15	0.00	0.00		0.00	0.00	9.15	13.90	7.37	20 mil		185 mil	0.0	0.00	-4.11	
finviz	tayc	0.00%	9.15			0			9.15	-34.17%	24.15%	20.24m		185.20m			-4.59	
fool	tayc	0%	$9.15	$0.00	0.00	7,915	$9.61	$9.13	$9.15	$13.90	$7.37		0.00	$185.23m	4.60%	0.40		
foxbusiness	tayc		$9.15		-0.13	7,915			$9.28									
google-finance	tayc	(-1.40%)	9.15	9.26	-0.13	7,915.00	9.61	9.13		13.90	7.37	20.24m		185.23m			-4.59	
howthemarketworks	tayc	-1.401%	9.15	9.26	-0.13	7,915	9.61	9.1301	9.28									
hpcwire	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
insidestocks	tayc	-1.40%	9.15	9.26	-0.13	7915	9.61	9.13										
investopedia	tayc	-1.40 %	$9.15	9.26	-0.13				9.28									
investorguide	tayc	-1.40%	9.15	9.26	-0.13		9.61	9.1301		14.25	9.01			180.2m			-4.036	
marketintellisearch	tayc	-1.4 %	$9.15	$9.26	-0.13	3.60k	$9.61	$9.13	$9.28			20.24m	0.00	0.19b	0.0 %		-4.59	
marketwatch	tayc	-1.40%	$9.15	open: 9.26	-0.13	685	$9.61	$9.13	$9.28	$13.90	$7.37			$203.17m				
minyanville	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
msn-money	tayc	-1.40%	9.15	9.26	-0.13	7,915	9.61	9.13	9.28	13.90	7.37	20.24 mil	-2.24	185.23 mil			-4.59	
nasdaq-com	tayc	1.4%	$ 9.15	$ 9.26	0.13	7,915	$ 9.61	$ 9.1301	$ 9.28	$ 13.90	$ 7.37	20,244,000		$ 185,232,600	4.31 %	$0.400000	$ -4.11	
optimum	tayc	-1.40%	9.15 ( 4:30 pm edt)	9.26	-0.13	7,915	9.61	9.13	9.28	13.90	7.37	20.24m		185.2m			-4.98	
paidcontent	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
pc-quote	tayc	-1.40%	9.15	9.26	-0.13	7,915	9.61	9.1301	9.28	13.90	7.37	20,531,617	-2.26895	187,864,000		0.1		
personal-wealth-biz	tayc	-1.40%	9.15	9.26	-0.13	7,915	9.61	9.1301	9.28	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	-1.40%	9.15		-0.13	7,915												
raymond-james	tayc	-1.40	9.15	9.26	-0.13	7,915	9.61	9.13	9.15	13.90	7.37						-4.50	
renewable-energy-world	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
screamingmedia	tayc	-1.40%	$	open: 9.26	-0.13	685	$9.61	$9.13	$9.28	$13.90	$7.37			$203.17m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	-1.40%	last trade: 9.15		change: -0.130													
smartmoney	tayc	(-1.40%)	9.15	$9.26	-0.13	7,915	$9.61	$9.13	$9.28	$13.90	$7.37			187,300	0.00%	$0.10		
stocknod	tayc	-1.401%	9.150 usd	9.260	-0.1300	7,915	9.610	9.130	9.280	13.90	7.370	20,243,822						
stockpickr	tayc	-1.40%	$9.15 -0.13 | -1.40%	9.26	-0.13	7.92k	9.61	9.13	9.28	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	0.11%	9.29		+0.01													
streetinsider-com	tayc	1.4%	9.15	$9.26	-0.13	7,915	$9.61	$9.13	$9.28	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.15	9.06	+0.25	47497	9.17	8.89										
thestree	tayc	-1.4%	$9.15	9.26	-0.13	7915	9.61	9.13	9.28	-13.9	7.37	2.0243822e7		1.85230971e8				
tickerspy	tayc	-1.40%	$9.15	9.26	-0.13	7,915	9.61	9.13	9.28	13.90	7.37		-2.3	186.7m	0.00%	$0.10		
tmx-quotemedia	tayc	-1.40%	9.150	9.260	-0.130	7,915	9.610	9.130	9.280	13.900	7.370	20,243,822		185,230,971			-4.98	
updown	tayc	-1.40%	$9.15	$9.26	-$0.13	7,230	$9.61	$9.13	$9.28	$13.90	$7.37			$187m				
wallstreetsurvivor	tayc	-1.40%	9.15	9.26	-0.13	7,915	9.61	9.13		13.90	7.37			$187m			-5.27	
yahoo-finance	tayc	1.40%	9.15	9.26	0.13	7,915	9.61	9.13	9.28	13.90	7.37			180.23m			-4.04	
ycharts-com	tayc	+0.11%	9.29		+0.01					13.90	7.62			166.38m	0.00%		-4.09	
zacks	tayc	(-1.40%)	9.15		-0.13	vol.  7,915	9.61	9.13		13.90	7.37			187.86 m	0.00	0.00	-4.6	
advfn	cfnl	-0.88	11.21	11.37	-0.1	58535	11.43	11.03										
barchart	cfnl	-0.88%	11.21	11.35	-0.10	65,892	11.43	11.03	11.31	12.09	8.50		16.26	$324.19 m	1.08%	$0.12	+0.68	
barrons	cfnl	0.88%	11.21	11.37	-0.10	58,535	11.43	11.03				29.61 million		$322.88 million	1.07%	$0.03		
bloomberg	cfnl	-0.884%	11.210	11.370	-0.100	58,535	11.430	11.030		12.15	8.56	28.932mil	13.840	324.331mil	0.892	0.030 regular cash	0.810	
boston-com	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
business-insider	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
chron	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
cio-com	cfnl	-0.88%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289	16.73	324m	1.1	0.12		
cnn-money	cfnl	-0.88%	11.21	11.37	-0.10	58,535	11.43	11.03	11.31				16.7	$324.3m	1.07%			
easystockalterts	cfnl	-0.88%	11.21	11.37	-0.10	58535	11.43	11.03	11.31	12.15	8.56		16.73				0.67	
eresearch-fidelity-com	cfnl	-0.88%	11.2100	11.3700	-0.1000	58,535	11.4300	11.0300	11.3100	12.1500	8.5600	28,932,000	16.63	$327.22m	1.06%	$0.030000		
finance-abc7-com	cfnl	0.00%	11.21 usd		+0.00	0	11.21	11.21	11.21	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	0.00%	11.21 usd		+0.00	0	11.21	11.21	11.21	12.15	8.560	28,932,289						
financial-content	cfnl	0.00%	11.21 usd		+0.00	0	11.21	11.21	11.21	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	0.0%	$11.21	0.00	0.00		0.00	0.00	11.21	12.15	8.56	29 mil	16.5	324 mil	1.1	0.12	0.68	
finviz	cfnl	0.00%	11.21			0			11.21	-7.20%	31.99%	28.93m	16.73	324.31m		0.12	0.67	
fool	cfnl	0%	$11.21	$0.00	0.00	0	$11.43	$11.03	$11.21	$12.15	$8.56		16.90	$324.33m	0.90%	0.12		
foxbusiness	cfnl		$11.21		-0.10	58,535			$11.31									
google-finance	cfnl	(-0.88%)	11.21	11.37	-0.10	58,535.00	11.43	11.03		12.15	8.56	28.93m	16.76	324.33m	1.07	0.03	0.67	
howthemarketworks	cfnl	-0.884%	11.21	11.37	-0.1	57,157	11.43	11.03	11.31									
hpcwire	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
insidestocks	cfnl	-0.88%	11.21	11.35	-0.10	58535	11.43	11.03					price earnings ratio: 17.79					
investopedia	cfnl	-0.88 %	$11.21	11.37	-0.10				11.31									
investorguide	cfnl	-0.88%	11.21	11.37	-0.10		11.43	11.03		12.15	8.56		16.88	324.3m			0.67	
marketintellisearch	cfnl	-0.88 %	$11.21	$11.37	-0.10	53.60k	$11.43	$11.03	$11.31			28.93m	16.88	0.33b	1.06 %		0.67	
marketwatch	cfnl	-0.88%	$11.21	open: 11.37	-0.10	1,843	$11.43	$11.03	$11.31	$12.15	$8.56		16.82	$322.88m	1.07%	0.03	0.67	
minyanville	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
msn-money	cfnl	-0.88%	11.21	11.37	-0.10	58,535	11.43	11.03	11.31	12.15	8.56	28.93 mil	16.73	319.99 mil	1.08%	0.12	0.67	
nasdaq-com	cfnl	0.88%	$ 11.21	$ 11.37	0.10	58,535	$ 11.43	$ 11.03	$ 11.31	$ 12.15	$ 8.56	28,932,000	16.49	$ 324,327,720	1.06 %	$0.120000	$ 0.68	
optimum	cfnl	-0.88%	11.21 ( 4:30 pm edt)	11.37	-0.10	58,535	11.43	11.03	11.31	12.15	8.56	28.93m	16.7	324.3m	1.07	0.12	0.67	
paidcontent	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
pc-quote	cfnl	-0.88%	11.21	11.37	-0.10	58,535	11.43	11.03	11.31	12.15	8.56	29,190,089	16.8806	327,221,000		0.03		
personal-wealth-biz	cfnl	-0.88%	11.21	11.37	-0.10	58,535	11.43	11.03	11.31	12.15	8.56		16.88		0.88	0.10	0.67	
predictwallstreet	cfnl	-0.88%	11.21		-0.10	58,535												
raymond-james	cfnl	-0.88	11.21	11.37	-0.10	58,535	11.43	11.03	11.21	12.15	8.56		16.49				0.68	
renewable-energy-world	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
screamingmedia	cfnl	-0.88%	$	open: 11.37	-0.10	1,843	$11.43	$11.03	$11.31	$12.15	$8.56		16.82	$322.88m	1.07%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-0.88%	last trade: 11.21		change: -0.100								p/e ratio: 16.88					
smartmoney	cfnl	(-0.88%)	11.21	$11.37	-0.10	58,535	$11.43	$11.03	$11.31	$12.15	$8.56			327,200	1.06%	$0.03		
stocknod	cfnl	-0.8842%	11.21 usd	11.37	-0.1000	58,535	11.43	11.03	11.31	12.15	8.560	28,932,289						
stockpickr	cfnl	-0.88%	$11.21 -0.10 | -0.88%	11.37	-0.10	58.54k	11.43	11.03	11.31	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	-0.88%	11.21		-0.10													
streetinsider-com	cfnl	0.88%	11.21	$11.37	-0.1	58,535	$11.43	$11.03	$11.31	$12.15	$8.56		16.73				$0.67	
thecramerreport	cfnl		11.06	10.98	+0.20	49271	11.26	10.83										
thestree	cfnl	-0.88%	$11.21	11.37	-0.1	58535	11.43	11.03	11.31	-12.15	8.56	2.8932289e7		3.19991116e8				
tickerspy	cfnl	-0.88%	$11.21	11.37	-0.10	58,535	11.43	11.03	11.31	12.15	8.56		16.9	327.1m	1.06%	$0.03		
tmx-quotemedia	cfnl	-0.88%	11.210	11.370	-0.100	58,535	11.430	11.030	11.310	12.150	8.560	28,932,289	16.90	324,330,960	1.070	0.030 usd	0.67	
updown	cfnl	-0.88%	$11.21	$11.37	-$0.10	54,237	$11.43	$11.03	$11.31	$12.15	$8.56		16.61	$327m				
wallstreetsurvivor	cfnl	-0.88%	11.21	11.37	-0.10	57,157	11.43	11.03		12.15	8.56		16.90	$327m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	0.88%	11.21	11.37	0.10	58,535	11.43	11.03	11.31	12.15	8.56		16.73	324.33m	1.10%	0.12	0.67	
ycharts-com	cfnl	-0.88%	11.21		-0.10					12.15	8.56		16.73	324.19m	1.11%		0.67	
zacks	cfnl	(-0.88%)	11.21		-0.10	vol.  58,535	11.43	11.03		12.15	8.56		16.63	327.22 m	1.06	0.12	.68	
advfn	cnk	-1.64	19.81	20.13	-0.33	529691	20.27	19.77										
barchart	cnk	-1.64%	19.81	20.13	-0.33	529,691	20.27	19.77	20.14	21.87	12.72		16.62	$2.25 b	4.25%	$0.84	+1.19	
barrons	cnk	1.64%	19.81	20.13	-0.33	525,388	20.27	19.77				112.15 million		$2.29 billion	4.24%	$0.21		
bloomberg	cnk	-1.639%	19.810	20.130	-0.330	529,691	20.270	19.770		22.09	13.29	114.171mil	15.848	2,261.734mil	4.089	0.210 regular cash	1.250	
boston-com	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
bostonmerchant	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
business-insider	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
chron	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
cio-com	cnk	-1.64%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336	16.65	2b	4.2	0.84		
cnn-money	cnk	-1.64%	19.81	20.13	-0.33	525,388	20.27	19.77	20.14				16.6	$2.3b	4.24%			
easystockalterts	cnk	-1.64%	19.81	20.13	-0.33	529691	20.27	19.77	20.14	22.09	13.29		16.65				1.19	
eresearch-fidelity-com	cnk	-1.64%	19.8100	20.1300	-0.3300	529,691	20.2700	19.7700	20.1400	22.0900	13.2900	114,171,000	16.92	$2.30b	4.17%	$0.210000		
finance-abc7-com	cnk	0.00%	19.81 usd		+0.00	0	19.81	19.81	19.81	22.09	13.29	114,171,336						
finance-abc7chicago-com	cnk	0.00%	19.81 usd		+0.00	0	19.81	19.81	19.81	22.09	13.29	114,171,336						
financial-content	cnk	0.00%	19.81 usd		+0.00	0	19.81	19.81	19.81	22.09	13.29	114,171,336						
finapps-forbes-com	cnk	0.0%	$19.81	0.00	0.00		0.00	0.00	19.81	22.09	13.29	114 mil	16.6	2 bil	4.2	0.84	1.19	
finviz	cnk	0.00%	19.81			0			19.81	-9.41%	55.80%	114.17m	16.51	2.26b		0.84	1.20	
fool	cnk	0%	$19.81	$0.00	0.00	0	$20.27	$19.77	$19.81	$22.09	$13.29		16.90	$2.26b	4.80%	0.84		
foxbusiness	cnk		$19.81		-0.33	529,691			$20.14									
google-finance	cnk	(-1.64%)	19.81	20.13	-0.33	529,691.00	20.27	19.77		22.09	13.29	114.17m	16.55	2.26b	4.24	0.21	1.20	
howthemarketworks	cnk	-1.639%	19.81	20.13	-0.33	525,388	20.27	19.77	20.14									
hpcwire	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
insidestocks	cnk	-1.64%	19.81	20.13	-0.33	525388	20.27	19.77					price earnings ratio: 16.65					
investopedia	cnk	-1.64 %	$19.81	20.13	-0.33				20.14									
investorguide	cnk	-1.64%	19.81	20.13	-0.33		20.27	19.77		22.09	13.29		16.78	2.262b			1.20	
marketintellisearch	cnk	-1.64 %	$19.81	$20.13	-0.33	520.50k	$20.27	$19.77	$20.14			114.17m	16.78	2.30b	4.17 %		1.20	
marketwatch	cnk	-1.64%	$19.81	open: 20.13	-0.33	7,203	$20.27	$19.77	$20.14	$22.09	$13.29		16.45	$2.29b	4.24%	0.21	1.20	
minyanville	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
msn-money	cnk	-1.64%	19.81	20.13	-0.33	529,691	20.27	19.77	20.14	22.09	13.29	114.17 mil	15.36	2.26 bil	4.25%	0.84	1.20	
nasdaq-com	cnk	1.64%	$ 19.81		0.33	529,591	$ 20.27	$ 19.77	$ 20.14	$ 22.09	$ 13.29	114,171,000	16.65	$ 2,261,727,510	4.17 %	$0.840000	$ 1.19	
optimum	cnk	-1.64%	19.81 ( 4:15 pm edt)	20.13	-0.33	529,691	20.27	19.77	20.14	22.09	13.29	114.17m	16.6	2.3b	4.24	0.84	1.19	
paidcontent	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
pc-quote	cnk	-1.64%	19.81	20.13	-0.33	529,691	20.27	19.77	20.14	22.09	13.29	116,057,638	15.6124	2,299,102,000		0.21		
personal-wealth-biz	cnk	-1.64%	19.81	20.13	-0.33	529,691	20.27	19.77	20.14	22.09	13.29		16.78		4.02	0.81	1.20	
predictwallstreet	cnk	-1.64%	19.81		-0.33	529,691												
raymond-james	cnk	-1.64	19.81	20.13	-0.33	529,691	20.27	19.77	19.81	22.09	13.29		16.65				1.19	
renewable-energy-world	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
screamingmedia	cnk	-1.64%	$	open: 20.13	-0.33	7,203	$20.27	$19.77	$20.14	$22.09	$13.29		16.45	$2.29b	4.24%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-1.64%	last trade: 19.81		change: -0.330								p/e ratio: 16.78					
smartmoney	cnk	(-1.64%)	19.81	$20.13	-0.33	529,691	$20.27	$19.77	$20.14	$22.09	$13.29			2,299,400	4.17%	$0.21		
stocknod	cnk	-1.639%	19.81 usd	20.13	-0.3300	529,691	20.27	19.77	20.14	21.92	13.29	114,171,336						
stockpickr	cnk	-1.64%	$19.81 -0.33 | -1.64%	20.13	-0.33	529.69k	20.27	19.77	20.14	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	-1.69%	19.80		-0.34													
streetinsider-com	cnk	1.64%	19.81	$20.13	-0.33	529,691	$20.27	$19.77	$20.14	$22.09	$13.29		16.65				$1.19	
thecramerreport	cnk		19.78	19.65	+0.06	715428	20.01	19.58										
thestree	cnk	-1.64%	$19.81	20.13	-0.33	529691	20.27	19.77	20.14	-22.09	13.29	1.14171336e8		2.258309026e9				
tickerspy	cnk	-1.64%	$19.81	20.13	-0.33	529,691	20.27	19.77	20.14	22.09	13.29		15.6	2.2b	4.17%	$0.21		
tmx-quotemedia	cnk	-1.64%	19.810	20.130	-0.330	529,691	20.270	19.770	20.140	22.090	13.290	114,171,336	16.90	2,261,734,166	4.171	0.210 usd	1.19	
updown	cnk	-1.64%	$19.81	$20.13	-$0.33	522,488	$20.27	$19.77	$20.14	$22.09	$13.29		16.60	$2.29b				
wallstreetsurvivor	cnk	-1.64%	19.81	20.13	-0.33	525,388	20.27	19.77		22.09	14.25		16.90	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	1.64%	19.81	20.13	0.33	529,691	20.27	19.77	20.14	22.09	13.29		16.51	2.26b	4.20%	0.84	1.20	
ycharts-com	cnk	-1.69%	19.80		-0.34					22.09	13.29		16.50	2.25b	4.37%		1.20	
zacks	cnk	(-1.64%)	19.81		-0.33	vol.  529,691	20.27	19.77		22.09	13.29		16.92	2.30 b	4.17	0.84	1.19	
advfn	hsic	-1.23	72.97	73.94	-0.91	425460	74.38	72.73										
barchart	hsic	-1.23%	72.97	73.94	-0.91	356,539	74.38	72.74	73.88	74.98	50.96		20.07	$6.71 b			+3.66	
barrons	hsic	1.23%	72.97	73.94	-0.91	425,360	74.38	72.73				93.27 million		$6.86 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	-1.232%	72.970	73.940	-0.910	425,460	74.380	72.730		74.98	50.96	92.252mil	19.937	6,731.594mil			3.660	
boston-com	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
bostonmerchant	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
business-insider	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
chron	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
cio-com	hsic	-1.23%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522	19.99	7b				
cnn-money	hsic	-1.23%today&rsquo;s change	72.97data as of 4:00pm et	73.94	-0.91	425,360	74.38	72.73	73.88				20.0	$6.7b				
easystockalterts	hsic	-1.23%	72.97	73.94	-0.91	424860	74.38	72.73	73.88	74.98	50.96		19.99				3.65	
eresearch-fidelity-com	hsic	-1.23%	72.9700	73.9400	-0.9100	425,460	74.3800	72.7300	73.8800	74.9800	50.9600	92,252,000	20.19	$6.82b				
finance-abc7-com	hsic	-1.232%	72.97 usd	73.94	-0.9100	436,959	74.38	72.73	73.88	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	-1.232%	72.97 usd	73.94	-0.9100	436,959	74.38	72.73	73.88	74.98	50.96	92,251,522						
financial-content	hsic	-1.232%	72.97 usd	73.94	-0.9100	436,959	74.38	72.73	73.88	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	-1.2%	$72.97	73.94	-0.91	436,959	74.38	72.73	73.88	74.98	50.96	92 mil	19.9	7 bil	0.0	0.00	3.66	
finviz	hsic	-1.23%	72.97			436,959			73.88	-2.68%	43.19%	92.25m	19.94	6.73b			3.66	
fool	hsic	-1.23%	$72.97	$73.94	-0.91	436,959	$74.38	$72.73	$73.88	$74.98	$50.96		20.00	$6.73b				
foxbusiness	hsic		$72.97		-0.91	434,731			$73.88									
google-finance	hsic	(-1.23%)	72.97	73.94	-0.91	425,460.00	74.38	72.73		74.98	50.96	92.25m	19.91	6.73b			3.66	
howthemarketworks	hsic	-1.232%	72.97	73.94	-0.91	424,860	74.38	72.73	73.88									
hpcwire	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
insidestocks	hsic	-1.23%	72.97	73.94	-0.91	314595	74.38	72.74					price earnings ratio: 19.94					
investopedia	hsic	-1.30 %	$72.92	73.94	-0.96				73.88									
investorguide	hsic	-1.23%	72.97	73.97	-0.91		74.38	72.73		74.48	50.96		20.25	6.732b			3.649	
marketintellisearch	hsic	-1.2 %	$72.99	$73.94	-0.89	422.70k	$74.38	$72.73	$73.88			92.25m	20.19	6.82b	0.0 %		3.66	
marketwatch	hsic	-1.23%	$73.39	open: 73.94	-0.91	8,000	$74.38	$72.73	$73.88	$74.98	$50.96		19.91	$6.86b			3.66	
minyanville	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
msn-money	hsic	-1.23%	72.97	73.94	-0.91	425,460	74.38	72.73	73.88	74.98	50.96	92.25 mil	19.99	6.77 bil			3.67	
nasdaq-com	hsic	1.23%	$ 72.97	$ 73.94	0.91	424,860	$ 74.38	$ 72.73	$ 73.88	$ 74.98	$ 50.96	92,252,000	19.94	$ 6,731,628,440			$ 3.66	
optimum	hsic	-1.29%	72.93 ( 3:59 pm edt)	73.94	-0.95	414,555	74.38	72.73	73.88	74.98	50.96	92.25m	20.0	6.7b			3.65	
paidcontent	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
pc-quote	hsic	-1.23%	72.97	73.94	-0.91	434,731	74.38	72.73	73.88	74.98	50.96	93,402,461	20.2411	6,815,578,000				
personal-wealth-biz	hsic	-1.23%	72.97	73.97	-0.91	434,731	74.38	72.73	73.88	74.48	50.96		20.25			0.00	3.649	
predictwallstreet	hsic	-1.00%	73.14		-0.74	195,858												
raymond-james	hsic	-1.23	72.97	73.94	-0.91	425,460	74.38	72.73	72.97	74.98	50.96		19.36				3.77	
renewable-energy-world	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
screamingmedia	hsic	-1.23%	$	open: 73.94	-0.91	8,000	$74.38	$72.73	$73.88	$74.98	$50.96		19.91	$6.86b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	-1.23%	last trade: 72.97		change: -0.910								p/e ratio: 20.25					
smartmoney	hsic	(-1.23%)	72.97	$73.94	-0.91	425,460	$74.38	$72.73	$73.88	$74.98	$50.96			6,815,500	0.00%	$0.00		
stocknod	hsic	-1.232%	72.97 usd	73.94	-0.9100	424,860	74.38	72.73	73.88	74.98	50.96	92,251,522						
stockpickr	hsic	-1.23%	$72.97 -0.91 | -1.23%	73.94	-0.91	425.36k	74.38	72.73	73.88	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	-1.21%	72.99		-0.89													
streetinsider-com	hsic	1.23%	72.97	$73.94	-0.91	424,860	$74.38	$72.73	$73.88	$74.98	$50.96		19.99				$3.65	
thecramerreport	hsic		73.44	73.00	+0.15	264237	73.99	72.96										
thestree	hsic	-1.23%	$72.97	73.94	-0.91	425360	74.38	72.73	73.88	-74.98	50.96	9.2251522e7		6.774951776e9				
tickerspy	hsic	-1.23%	$72.97	73.94	-0.91	425,360	74.38	72.73	73.88	74.98	50.96		20.2	6.8b	0.00%	$0.00		
tmx-quotemedia	hsic	-1.23%	72.970	73.940	-0.910	434,731	74.380	72.730	73.880	74.980	50.960	92,251,522	20.20	6,731,593,560			3.65	
updown	hsic	-1.23%	$72.97	$73.94	-$0.91	425,360	$74.38	$72.73	$73.88	$74.98	$50.96		19.56	$6.81b				
wallstreetsurvivor	hsic	-1.23%	72.97	73.94	-0.91	424,860	74.38	72.73		74.98	51.06		20.20	$7b			3.49	
yahoo-finance	hsic	1.23%	72.97	73.97	0.91	425,460	74.38	72.73	73.88	74.98	50.96		20.00	6.73b			3.65	
ycharts-com	hsic	-1.20%	72.99		-0.89					74.98	50.96		20.00	6.71b	0.00%		3.65	
zacks	hsic	(-1.23%)	72.97		-0.91	vol.  425,460	74.38	72.73		74.98	50.96		20.19	6.82 b	0.00	0.00	3.66	
advfn	iboc	-1.81	16.8	17.17	-0.31	198250	17.21	16.71										
barchart	iboc	-1.81%	16.80	17.17	-0.31	202,451	17.21	16.71	17.11	20.98	14.78		9.74	$1.14 b	2.23%	$0.38	+1.75	
barrons	iboc	1.81%	16.80	17.17	-0.31	197,985	17.21	16.71				68.00 million		$1.18 billion	2.26%	$0.19		
bloomberg	iboc	-1.812%	16.800	17.170	-0.310	198,250	17.210	16.710		21.20	15.11	67.698mil	9.545	1,137.323mil	2.262	0.190 regular cash	1.760	
boston-com	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
bostonmerchant	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
business-insider	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
chron	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
cio-com	iboc	-1.81%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777	9.600	1b	2.2	0.38		
cnn-money	iboc	-1.81%	16.80	17.17	-0.31	197,985	17.21	16.71	17.11				9.6	$1.1b	2.26%			
easystockalterts	iboc	-1.81%	16.80	17.17	-0.31	198250	17.21	16.71	17.11	21.20	15.11		9.60				1.75	
eresearch-fidelity-com	iboc	-1.81%	16.8000	17.1700	-0.3100	198,250	17.2100	16.7100	17.1100	21.1992	15.1100	67,698,000	9.78	$1.16b	2.22%	$0.190000		
finance-abc7-com	iboc	0.00%	16.80 usd		+0.00	0	16.80	16.80	16.80	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	0.00%	16.80 usd		+0.00	0	16.80	16.80	16.80	21.20	15.11	67,697,777						
financial-content	iboc	0.00%	16.80 usd		+0.00	0	16.80	16.80	16.80	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	0.0%	$16.80	0.00	0.00		0.00	0.00	16.80	21.19	15.11	68 mil	9.6	1 bil	2.3	0.38	1.75	
finviz	iboc	0.00%	16.80			0			16.80	-19.90%	13.67%	67.70m	9.66	1.14b		0.38	1.74	
fool	iboc	0%	$16.80	$0.00	0.00	0	$17.21	$16.71	$16.80	$21.20	$15.11		9.80	$1.14b	1.70%	0.38		
foxbusiness	iboc		$16.80		-0.31	198,250			$17.11									
google-finance	iboc	(-1.81%)	16.80	17.17	-0.31	198,250.00	17.21	16.71		21.20	15.11	67.70m	9.64	1.14b	2.26	0.19	1.74	
howthemarketworks	iboc	-1.812%	16.8	17.17	-0.31	194,439	17.21	16.71	17.11									
hpcwire	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
insidestocks	iboc	-1.81%	16.80	17.17	-0.31	198250	17.21	16.71										
investopedia	iboc	-1.81 %	$16.80	17.17	-0.31				17.11									
investorguide	iboc	-1.81%	16.80	17.17	-0.31		17.21	16.71		21.20	15.11		9.78	1.137b			1.75	
marketintellisearch	iboc	-1.81 %	$16.80	$17.17	-0.31	90.90k	$17.21	$16.71	$17.11			67.70m	9.83	1.16b	2.22 %		1.74	
marketwatch	iboc	-1.81%	$16.80	open: 17.17	-0.31	5,198	$17.21	$16.71	$17.11	$21.20	$15.11		9.62	$1.18b	2.26%	0.19	1.75	
minyanville	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
msn-money	iboc	-1.81%	16.80	17.17	-0.31	198,250	17.21	16.71	17.11	21.20	15.11	67.70 mil	9.60	1.15 bil	2.23%	0.38	1.74	
nasdaq-com	iboc	1.81%	$ 16.80	$ 17.17	0.31	197,850	$ 17.21	$ 16.71	$ 17.11	$ 21.1992	$ 15.11	67,698,000	9.6	$ 1,137,326,400	2.22 %	$0.380000	$ 1.75	
optimum	iboc	-1.81%	16.80 ( 4:30 pm edt)	17.17	-0.31	198,250	17.21	16.71	17.11	21.20	15.11	67.70m	9.6	1.1b	2.26	0.38	1.75	
paidcontent	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
pc-quote	iboc	-1.81%	16.8	17.17	-0.31	198,250	17.21	16.71	17.11	21.20	15.11	68,947,185	9.77714	1,158,313,000		0.19		
personal-wealth-biz	iboc	-1.81%	16.80	17.17	-0.31	198,250	17.21	16.71	17.11	21.20	15.11		9.78		2.22	0.38	1.75	
predictwallstreet	iboc	-1.81%	16.80		-0.31	198,250												
raymond-james	iboc	-1.81	16.80	17.17	-0.31	198,250	17.21	16.71	16.80	21.20	15.11		9.60				1.75	
renewable-energy-world	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
screamingmedia	iboc	-1.81%	$	open: 17.17	-0.31	5,198	$17.21	$16.71	$17.11	$21.20	$15.11		9.62	$1.18b	2.26%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-1.81%	last trade: 16.80		change: -0.310								p/e ratio: 9.78					
smartmoney	iboc	(-1.81%)	16.80	$17.17	-0.31	198,250	$17.21	$16.71	$17.11	$21.20	$15.11			1,158,300	2.22%	$0.19		
stocknod	iboc	-1.812%	16.80 usd	17.17	-0.3100	198,250	17.21	16.71	17.11	21.20	15.11	67,697,777						
stockpickr	iboc	-1.81%	$16.80 -0.31 | -1.81%	17.17	-0.31	197.99k	17.21	16.71	17.11	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	-1.81%	16.80		-0.31													
streetinsider-com	iboc	1.81%	16.80	$17.17	-0.31	198,250	$17.21	$16.71	$17.11	$21.20	$15.11		9.60				$1.75	
thecramerreport	iboc		17.04	16.91	+0.11	143395	17.25	16.89										
thestree	iboc	-1.81%	$16.8	17.17	-0.31	197985	17.21	16.71	17.11	-21.2	15.11	6.7697777e7		1.15357012e9				
tickerspy	iboc	-1.81%	$16.80	17.17	-0.31	198,250	17.21	16.71	17.11	21.20	15.11		9.8	1.1b	2.22%	$0.19		
tmx-quotemedia	iboc	-1.81%	16.800	17.170	-0.310	198,250	17.210	16.710	17.110	21.199	15.110	67,697,777	9.80	1,137,322,654	2.221	0.190 usd	1.75	
updown	iboc	-1.81%	$16.80	$17.17	-$0.31	192,787	$17.21	$16.71	$17.11	$21.20	$15.11		9.81	$1.15b				
wallstreetsurvivor	iboc	-1.81%	16.80	17.17	-0.31	194,439	17.21	16.71		21.20	15.11		9.80	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	1.81%	16.80	17.17	0.31	198,250	17.21	16.71	17.11	21.20	15.11		9.60	1.14b	2.20%	0.38	1.75	
ycharts-com	iboc	-1.81%	16.80		-0.31					21.20	15.11		9.60	1.14b	2.44%		1.75	
zacks	iboc	(-1.81%)	16.80		-0.31	vol.  198,250	17.21	16.71		21.20	15.11		9.78	1.16 b	2.22	0.38	1.75	
advfn	ysi	-1.42	10.4	10.56	-0.15	397502	10.58	10.29										
barchart	ysi	-1.42%	10.40	10.56	-0.15	397,502	10.58	10.29	10.55	11.48	7.10		19.96	$1.03 b	2.65%	$0.28	-0.05	
barrons	ysi	1.42%	10.40	10.56	-0.15	392,765	10.58	10.29				94.00 million		$1.08 billion	2.69%	$0.07		
bloomberg	ysi	-1.422%	10.400	10.560	-0.150	397,502	10.580	10.290		11.48	7.17	99.442mil		1,034.197mil	2.260	0.070 regular cash	-0.070	
boston-com	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
bostonmerchant	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
business-insider	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
chron	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
cio-com	ysi	-1.42%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	-1.42%	10.40	10.56	-0.15	392,365	10.58	10.29	10.55				nm	$1.0b	2.69%			
easystockalterts	ysi	-1.42%	10.40	10.55	-0.15	397502	10.58	10.29	10.55	11.45	7.17						-0.09	
eresearch-fidelity-com	ysi	-1.42%	10.4000	10.5600	-0.1500	397,502	10.5800	10.2900	10.5500	11.4800	7.1700	99,442,000	nm	$1.05b	2.23%	$0.070000		
finance-abc7-com	ysi	0.00%	10.40 usd		+0.00	0	10.40	10.40	10.40	11.48	7.170	99,442,049						
finance-abc7chicago-com	ysi	0.00%	10.40 usd		+0.00	0	10.40	10.40	10.40	11.48	7.170	99,442,049						
financial-content	ysi	0.00%	10.40 usd		+0.00	0	10.40	10.40	10.40	11.48	7.170	99,442,049						
finapps-forbes-com	ysi	0.0%	$10.40	0.00	0.00		0.00	0.00	10.40	11.48	7.17	99 mil		1 bil	2.7	0.28	-0.05	
finviz	ysi	0.00%	10.40			0			10.40	-8.84%	48.60%	99.44m		1.03b		0.28	-0.08	
fool	ysi	0%	$10.40	$0.00	0.00	397,502	$10.58	$10.29	$10.40	$11.48	$7.17		0.00	$1.03b	1.40%	0.28		
foxbusiness	ysi		$10.40		-0.15	397,502			$10.55									
google-finance	ysi	(-1.42%)	10.40	10.56	-0.15	397,502.00	10.58	10.29		11.48	7.17	99.44m		1.03b	2.69	0.07	-0.08	
howthemarketworks	ysi	-1.422%	10.4	10.55	-0.15	392,765	10.58	10.29	10.55									
hpcwire	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
insidestocks	ysi	-1.42%	10.40	10.56	-0.15	392765	10.58	10.29					price earnings ratio: 47.27					
investopedia	ysi	-1.42 %	$10.40	10.56	-0.15				10.55									
investorguide	ysi	-1.23%	10.42	10.56	-0.13		10.58	10.32		11.48	7.17			1.036b			-0.043	
marketintellisearch	ysi	-1.42 %	$10.40	$10.56	-0.15	389.30k	$10.58	$10.29	$10.55			99.44m	0.00	1.05b	2.65 %		-0.08	
marketwatch	ysi	-1.42%	$10.40	open: 10.56	-0.15	5,837	$10.58	$10.29	$10.55	$11.48	$7.17			$1.08b	2.69%	0.07		
minyanville	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
msn-money	ysi	-1.42%	10.40	10.56	-0.15	397,502	10.58	10.29	10.55	11.48	7.17	99.44 mil	-130.00	1.05 bil	2.65%	0.28	-0.05	
nasdaq-com	ysi	1.42%	$ 10.40		0.15	394,102	$ 10.58	$ 10.29	$ 10.55	$ 11.48	$ 7.17	99,442,000		$ 1,034,196,800	2.65 %	$0.280000	$ -0.05	
optimum	ysi	-1.42%	10.40 ( 4:15 pm edt)	10.55	-0.15	397,502	10.58	10.29	10.55	11.45	7.17	99.44m		1.0b	2.69	0.28	-0.09	
paidcontent	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
pc-quote	ysi	-1.42%	10.4	10.56	-0.15	397,502	10.58	10.29	10.55	11.48	7.17	100,876,269	-131.875	1,049,113,000		0.07		
personal-wealth-biz	ysi	-1.42%	10.40	10.56	-0.15	397,502	10.58	10.29	10.55	11.48	7.17				2.23	0.235	-0.043	
predictwallstreet	ysi	-1.42%	10.40		-0.15	397,502												
raymond-james	ysi	-1.42	10.40	10.56	-0.15	397,502	10.58	10.29	10.40	11.48	7.17						-0.08	
renewable-energy-world	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
screamingmedia	ysi	-1.42%	$	open: 10.56	-0.15	5,837	$10.58	$10.29	$10.55	$11.48	$7.17			$1.08b	2.69%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-1.42%	last trade: 10.40		change: -0.150													
smartmoney	ysi	(-1.42%)	10.40	$10.56	-0.15	397,502	$10.58	$10.29	$10.55	$11.48	$7.17			1,049,100	2.65%	$0.07		
stocknod	ysi	-1.422%	10.40 usd	10.55	-0.1500	397,502	10.58	10.29	10.55	11.45	6.770	99,442,049						
stockpickr	ysi	-1.42%	$10.40 -0.15 | -1.42%	10.56	-0.15	397.50k	10.58	10.29	10.55	11.48	7.17							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	-1.33%	10.41		-0.14													
streetinsider-com	ysi	1.42%	10.40	$10.55	-0.15	397,502	$10.58	$10.29	$10.55	$11.45	$7.17						$-0.09	
thecramerreport	ysi		10.58	10.51	+0.03	560856	10.80	10.4696										
thestree	ysi	-1.42%	$10.4	10.56	-0.15	397502	10.58	10.29	10.55	-11.48	7.17	9.9442049e7		1.052096878e9				
tickerspy	ysi	-1.42%	$10.40	10.56	-0.15	397,502	10.58	10.29	10.55	11.48	7.17		-131.9	1.0b	2.65%	$0.07		
tmx-quotemedia	ysi	-1.42%	10.400	10.560	-0.150	397,502	10.580	10.290	10.550	11.480	7.170	99,442,049		1,034,197,310	2.654	0.070 usd	-0.05	
updown	ysi	-1.42%	$10.40	$10.56	-$0.15	391,665	$10.58	$10.29	$10.55	$11.48	$7.17			$1.04b				
wallstreetsurvivor	ysi	-1.42%	10.40	10.55	-0.15	392,765	10.58	10.29		11.48	7.45			$1b	2.70%	0.10 -	-0.08	
yahoo-finance	ysi	1.42%	10.40	10.56	0.15	397,502	10.58	10.29	10.55	11.48	7.17			1.03b	2.60%	0.28	-0.04	
ycharts-com	ysi	-1.33%	10.41		-0.14					11.48	7.17			1.04b	2.63%		-0.04	
zacks	ysi	(-1.42%)	10.40		-0.15	vol.  397,502	10.58	10.29		11.48	7.17		19.91	1.05 b	2.65	0.28	.53	
advfn	gmt	-2.71	36.68	37.85	-1.02	198114	37.85	36.64										
barchart	gmt	-2.71%	36.68	37.78	-1.02	198,114	37.85	36.64	37.70	42.49	24.57		25.25	$1.70 b	3.1%	$1.16	+1.75	
barrons	gmt	2.71%	36.68	37.85	-1.02	198,114	37.85	36.64				47.00 million		$1.79 billion	3.16%	$0.29		
bloomberg	gmt	-2.706%	36.680	37.850	-1.020	198,114	37.850	36.640		42.84	25.40	46.400mil	23.818	1,701.952mil	3.108	0.290 regular cash	1.540	
boston-com	gmt	-2.706%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000						
bostonmerchant	gmt	-2.706%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000						
business-insider	gmt	-2.706%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000						
chron	gmt	-2.706%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000						
cio-com	gmt	-2.71%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000	21.08	2b	3	1.16		
cnn-money	gmt	-2.71%today&rsquo;s change	36.68data as of 4:05pm et	37.85	-1.02	198,114	37.85	36.64	37.70				21.1	$1.7b	3.16%			
easystockalterts	gmt	-2.69%	36.68	37.85	-1.02	191390	37.85	36.64	37.70	42.67	25.40		21.08				1.74	
eresearch-fidelity-com	gmt	-2.71%	36.6800	37.8500	-1.0200	198,114	37.8500	36.6400	37.7000	42.8400	25.4000	46,400,000	21.54	$1.75b	3.08%	$0.290000		
finance-abc7-com	gmt	-2.706%	36.68 usd	37.85	-1.020	198,361	37.85	36.64	37.70	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-2.706%	36.68 usd	37.85	-1.020	198,361	37.85	36.64	37.70	42.67	25.40	46,400,000						
financial-content	gmt	-2.706%	36.68 usd	37.85	-1.020	198,361	37.85	36.64	37.70	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-2.7%	$36.68	37.85	-1.02	198,361	37.85	36.64	37.70	42.84	25.40	46 mil	21.0	2 bil	3.2	1.16	1.75	
finviz	gmt	-2.71%	36.68			198,361			37.70	-13.67%	49.30%	46.40m	20.96	1.70b		1.16	1.75	
fool	gmt	-2.71%	$36.68	$37.85	-1.02	198,361	$37.85	$36.64	$37.70	$42.84	$25.40		21.50	$1.70b	4.20%	1.16		
foxbusiness	gmt		$36.68		-1.02	198,361			$37.70									
google-finance	gmt	(-2.71%)	36.68	37.85	-1.02	198,114.00	37.85	36.64		42.84	25.40	46.40m	20.96	1.70b	3.16	0.29	1.75	
howthemarketworks	gmt	-2.706%	36.68	37.85	-1.02	198,114	37.85	36.64	37.7									
hpcwire	gmt	-2.706%	36.68 usd	37.85	-1.020	198,114	37.85	36.64	37.70	42.67	25.40	46,400,000						
insidestocks	gmt	-2.71%	36.68	37.78	-1.02	198114	37.85	36.64					price earnings ratio: 21.83					
investopedia	gmt	-2.71 %	$36.68	37.85	-1.02				37.70									
investorguide	gmt	-2.71%	36.68	37.85	-1.02		37.85	37.51		42.84	25.40		21.59	1.702b			1.746	
marketintellisearch	gmt	-2.68 %	$36.69	$37.85	-1.01	193.20k	$37.85	$36.64	$37.70			46.40m	21.54	1.75b	3.08 %		1.75	
marketwatch	gmt	-2.71%	$36.68	open: 37.85	-1.02	1,172	$37.85	$36.64	$37.70	$42.84	$25.40		21.02	$1.79b	3.16%	0.29	1.74	
minyanville	gmt	-2.706%	36.68 usd	37.85	-1.020	191,390	37.85	36.64	37.70	42.67	25.40	46,400,000						
msn-money	gmt	-2.71%	36.68	37.85	-1.02	198,114	37.85	36.64	37.70	42.84	25.40	46.40 mil	21.08	1.73 bil	3.10%	1.16	1.75	
nasdaq-com	gmt	2.71%	$ 36.68		1.02	197,908	$ 37.85	$ 36.64	$ 37.70	$ 42.84	$ 25.40	46,400,000	20.96	$ 1,701,952,000	3.08 %	$1.160000	$ 1.75	
optimum	gmt	-2.71%	36.68 ( 4:05 pm edt)	37.85	-1.02	191,390	37.85	36.64	37.70	42.67	25.40	46.40m	21.1	1.7b	3.16	1.16	1.74	
paidcontent	gmt	-2.706%	36.68 usd	37.85	-1.020	191,390	37.85	36.64	37.70	42.67	25.40	46,400,000						
pc-quote	gmt	-2.71%	36.68	37.85	-1.02	198,361	37.85	36.64	37.7	42.84	25.40	47,681,044	21.66667	1,748,941,000		0.29		
personal-wealth-biz	gmt	-2.71%	36.68	37.85	-1.02	198,361	37.85	36.64	37.70	42.84	25.40		21.59		3.02	1.14	1.746	
predictwallstreet	gmt	-2.71%	36.68		-1.02	198,114												
raymond-james	gmt	-2.71	36.68	37.85	-1.02	198,114	37.85	36.64	36.68	42.84	25.40		20.72				1.77	
renewable-energy-world	gmt	-2.706%	36.68 usd	37.85	-1.020	191,390	37.85	36.64	37.70	42.67	25.40	46,400,000						
screamingmedia	gmt	-2.71%	$	open: 37.85	-1.02	1,172	$37.85	$36.64	$37.70	$42.84	$25.40		21.02	$1.79b	3.16%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-2.71%	last trade: 36.68		change: -1.020								p/e ratio: 21.59					
smartmoney	gmt	(-2.71%)	36.68	$37.85	-1.02	198,114	$37.85	$36.64	$37.70	$42.84	$25.40			1,749,300	3.08%	$0.29		
stocknod	gmt	-2.706%	36.68 usd	37.85	-1.020	191,390	37.85	36.64	37.70	42.67	25.40	46,400,000						
stockpickr	gmt	-2.71%	$36.68 -1.02 | -2.71%	37.85	-1.02	198.11k	37.85	36.64	37.70	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	-2.71%	36.68		-1.02													
streetinsider-com	gmt	2.71%	36.68	$37.85	-1.02	191,390	$37.85	$36.64	$37.70	$42.67	$25.40		21.08				$1.74	
thecramerreport	gmt		37.37	37.51	-0.34	164745	37.75	37.30										
thestree	gmt	-2.71%	$36.68	37.85	-1.02	198114	37.85	36.64	37.7	-42.84	25.4	4.64e7		1.733968e9				
tickerspy	gmt	-2.71%	$36.68	37.85	-1.02	198,114	37.85	36.64	37.70	42.84	25.40		21.7	1.7b	3.08%	$0.29		
tmx-quotemedia	gmt	-2.71%	36.680	37.850	-1.020	198,361	37.850	36.640	37.700	42.840	25.400	46,400,000	21.70	1,701,952,000	3.077	0.290 usd	1.74	
updown	gmt	-2.71%	$36.68	$37.85	-$1.02	198,114	$37.85	$36.64	$37.70	$42.84	$25.40		21.23	$1.74b				
wallstreetsurvivor	gmt	-2.71%	36.68	37.85	-1.02	191,390	37.85	36.64		42.84	25.40		21.70	$2b	3.10%	1.12 -	1.72	
yahoo-finance	gmt	2.71%	36.68	37.85	1.02	198,214	37.85	36.64	37.70	42.84	25.40		21.01	1.70b	3.10%	1.16	1.75	
ycharts-com	gmt	-2.71%	36.68		-1.02					42.84	25.40		21.08	1.70b	3.29%		1.74	
zacks	gmt	(-2.71%)	36.68		-1.02	vol.  198,114	37.85	36.64		42.84	25.40		25.47	1.75 b	3.08	1.16	1.48	
advfn	ivc	-0.51	33.35	33.66	-0.17	116267	33.86	33.17										
barchart	ivc	-0.51%	33.35	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.89		17.28	$1.04 b	0.15%	$0.05	+0.91	
barrons	ivc	0.51%	33.35	33.66	-0.17	114,531	33.86	33.17				32.69 million		$1.05 billion	0.15%	$0.01		
bloomberg	ivc	-0.507%	33.350	33.660	-0.170	116,267	33.860	33.170		34.52	19.92	30.842mil	18.736	1,065.177mil	0.150	0.012 regular cash	1.780	
boston-com	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
bostonmerchant	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
business-insider	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
chron	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
cio-com	ivc	-0.51%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838	36.65	1b	0.1	0.05		
cnn-money	ivc	-0.51%today&rsquo;s change	33.35data as of 4:00pm et	33.60	-0.17	115,967	33.86	33.17	33.52				36.6	$1.0b	0.15%			
easystockalterts	ivc	-0.51%	33.35	33.66	-0.17	116267	33.86	33.17	33.52	34.52	19.92		36.65				0.91	
eresearch-fidelity-com	ivc	-0.51%	33.3500	33.6600	-0.1700	116,267	33.8600	33.1700	33.5200	34.5200	19.9200	31,927,000	36.84	$1.07b	0.15%	$0.012500		
finance-abc7-com	ivc	0.00%	33.35 usd		+0.00	0	33.35	33.35	33.35	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	0.00%	33.35 usd		+0.00	0	33.35	33.35	33.35	34.52	19.92	30,841,838						
financial-content	ivc	0.00%	33.35 usd		+0.00	0	33.35	33.35	33.35	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	0.0%	$33.35	0.00	0.00		0.00	0.00	33.35	34.52	19.92	32 mil		1 bil	0.2	0.05		
finviz	ivc	0.00%	33.35			0			33.35	-3.39%	67.67%	33.04m	36.65	1.10b		0.05	0.91	
fool	ivc	0%	$33.35	$0.00	0.00	0	$33.86	$33.17	$33.35	$34.52	$19.92		36.80	$1.06b	0.20%	0.05		
foxbusiness	ivc		$33.35		-0.17	116,267			$33.52									
google-finance	ivc	(-0.51%)	33.35	33.66	-0.17	116,267.00	33.86	33.17		34.52	19.92	31.92m	36.83	1.06b	0.15	0.01	0.91	
howthemarketworks	ivc	-0.507%	33.35	33.66	-0.17	114,531	33.86	33.17	33.52									
hpcwire	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
insidestocks	ivc	-0.51%	33.35	33.66	-0.17	114531	33.86	33.17					price earnings ratio: 17.37					
investopedia	ivc	-0.51 %	$33.35	33.66	-0.17				33.52									
investorguide	ivc	-0.54%	33.34	33.66	-0.18		33.86	33.47		34.52	19.92		36.40	1.064b			0.921	
marketintellisearch	ivc	-0.51 %	$33.35	$33.66	-0.17	113.70k	$33.86	$33.17	$33.52			33.04m	36.84	1.11b	0.15 %		0.91	
marketwatch	ivc	-0.51%	$33.35	open: 33.66	-0.17	1,736	$33.86	$33.17	$33.52	$34.52	$19.92		37.08	$1.05b	0.15%	0.01	0.90	
minyanville	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
msn-money	ivc	-0.51%	33.35	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.92	33.04 mil	36.25	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.51%	$ 33.35		0.17	116,267	$ 33.86	$ 33.17	$ 33.52	$ 34.52	$ 19.92	30,842,000	36.65	$ 1,028,580,700	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-0.51%	33.35 ( 4:15 pm edt)	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.92	30.84m	36.6	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
pc-quote	ivc	-0.51%	33.35	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.92	30,999,217	36.43478	1,033,824,000		0.0125		
personal-wealth-biz	ivc	-0.51%	33.35	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.92		36.40		0.16	0.052	0.921	
predictwallstreet	ivc	-0.51%	33.35		-0.17	116,267												
raymond-james	ivc	-0.51	33.35	33.66	-0.17	116,267	33.86	33.17	33.35	34.52	19.92		36.65				0.91	
renewable-energy-world	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
screamingmedia	ivc	-0.51%	$	open: 33.66	-0.17	1,736	$33.86	$33.17	$33.52	$34.52	$19.92		37.08	$1.05b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-0.51%	last trade: 33.35		change: -0.170								p/e ratio: 36.4					
smartmoney	ivc	(-0.51%)	33.35	$33.66	-0.17	116,267	$33.86	$33.17	$33.52	$34.52	$19.92			1,033,800	0.15%	$0.01		
stocknod	ivc	-0.5072%	33.35 usd	33.66	-0.1700	116,267	33.86	33.17	33.52	34.52	19.92	30,841,838						
stockpickr	ivc	-0.51%	$33.35 -0.17 | -0.51%	33.66	-0.17	116.27k	33.86	33.17	33.52	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-0.54%	33.34		-0.18													
streetinsider-com	ivc	0.51%	33.35	$33.66	-0.17	116,267	$33.86	$33.17	$33.52	$34.52	$19.92		36.65				$0.91	
thecramerreport	ivc		33.17	33.09	-0.03	144650	33.46	32.98										
thestree	ivc	-0.51%	$33.35	33.66	-0.17	116267	33.86	33.17	33.52	-34.52	19.92	3.1926585e7		1.023023766e9				
tickerspy	ivc	-0.51%	$33.35	33.66	-0.17	116,267	33.86	33.17	33.52	34.52	19.92		36.4	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-0.51%	33.350	33.660	-0.170	116,267	33.860	33.170	33.520	34.520	19.920	31,926,585	36.80	1,064,751,610	0.149	0.013 usd	0.91	
updown	ivc	-0.51%	$33.35	$33.66	-$0.17	114,531	$33.86	$33.17	$33.52	$34.52	$19.92		36.52	$1.07b				
wallstreetsurvivor	ivc	-0.51%	33.35	33.66	-0.17	114,531	33.86	33.17		34.52	22.59		36.80	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.51%	33.35	33.66	0.17	116,267	33.86	33.17	33.52	34.52	19.92		36.21	1.06b	0.20%	0.05	0.92	
ycharts-com	ivc	-0.54%	33.34		-0.18					34.52	19.92		36.24	1.04b	0.20%		0.92	
zacks	ivc	(-0.51%)	33.35		-0.17	vol.  116,267	33.86	33.17		34.52	19.92		17.46	1.03 b	0.15	0.05	1.92	
advfn	actg	-2.79	36.96	38.07	-1.06	194595	38.41	36.59										
barchart	actg	-2.79%	36.96	38.07	-1.06	201,465	38.41	36.59	38.02	41.89	12.87		44.93	$1.52 b			+0.76	
barrons	actg	2.79%	36.96	38.07	-1.06	194,595	38.41	36.59				35.08 million		$1.66 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-2.788%	36.960	38.070	-1.060	194,595	38.410	36.590		41.89	12.87	42.771mil	24.805	1,580.831mil			1.490	
boston-com	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
bostonmerchant	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
business-insider	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
chron	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
cio-com	actg	-2.79%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406	49.28	2b				
cnn-money	actg	-2.79%	36.96	38.07	-1.06	194,595	38.41	36.59	38.02				49.3	$1.6b				
easystockalterts	actg	-2.78%	36.96	38.07	-1.06	194595	38.41	36.59	38.02	41.89	12.87		49.28				0.75	
eresearch-fidelity-com	actg	-2.79%	36.9600	38.0700	-1.0600	194,595	38.4100	36.5900	38.0200	41.8900	12.8700	42,771,000	50.03	$1.63b				
finance-abc7-com	actg	+1.786%	37.62 usd	37.19	+0.6600	47,315	37.89	37.19	36.96	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+1.786%	37.62 usd	37.19	+0.6600	47,315	37.89	37.19	36.96	41.89	12.87	42,771,406						
financial-content	actg	+1.786%	37.62 usd	37.19	+0.6600	47,315	37.89	37.19	36.96	41.89	12.87	42,771,406						
finapps-forbes-com	actg	1.8%	$37.62	37.19	0.66	47,315	37.89	37.19	36.96	41.89	12.87	43 mil	49.5	2 bil	0.0	0.00	0.76	
finviz	actg	1.87%	37.65			44,911			36.96	-10.12%	192.54%	42.77m	58.67	1.58b			0.63	
fool	actg	+1.87%	$37.65	$37.19	0.69	44,911	$37.89	$37.19	$36.96	$41.89	$12.87		50.70	$1.61b				
foxbusiness	actg		$36.96		-1.06	194,595			$38.02									
google-finance	actg	(-2.79%)	36.96	38.07	-1.06	194,595.00	38.41	36.59		41.89	12.87	42.77m	58.92	1.58b			0.63	
howthemarketworks	actg	-2.788%	36.96	38.07	-1.06	191,620	38.41	36.59	38.02									
hpcwire	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
insidestocks	actg	-2.79%	36.96	38.07	-1.06	194500	38.41	36.59					price earnings ratio: 49.28					
investopedia	actg	-2.79 %	$36.96	38.07	-1.06				38.02									
investorguide	actg	-2.79%	36.96	37.29	-1.06		38.41	36.59		41.89	12.87		48.62	1.581b			0.782	
marketintellisearch	actg	-2.79 %	$36.96	$37.29	-1.06	189.00k	$38.41	$36.59	$38.02			42.77m	60.35	1.63b	0.0 %		0.63	
marketwatch	actg	-2.79%	$36.96	open: 38.07	-1.06	2,436	$38.41	$36.59	$38.02	$41.89	$12.87		48.29	$1.66b			0.77	
minyanville	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
msn-money	actg	-2.79%	36.96	38.07	-1.06	194,595	38.41	36.59	38.02	41.89	12.87	42.77 mil	48.63	1.58 bil			0.63	
nasdaq-com	actg	2.79%	$ 36.96	$ 38.07	1.06	194,157	$ 38.41	$ 36.59	$ 38.02	$ 41.89	$ 12.87	42,771,000	48.63	$ 1,580,816,160			$ 0.76	
optimum	actg	-2.79%	36.96 ( 4:30 pm edt)	38.07	-1.06	194,595	38.41	36.59	38.02	41.89	12.87	42.77m	49.3	1.6b			0.75	
paidcontent	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
pc-quote	actg	-2.79%	36.96	38.07	-1.06	194,595	38.41	36.59	38.02	41.89	12.87	43,997,657	50.02632	1,626,153,000				
personal-wealth-biz	actg	-2.79%	36.96	37.29	-1.06	194,595	38.41	36.59	38.02	41.89	12.87		48.62			0.00	0.782	
predictwallstreet	actg	-2.79%	38.02		-1.06	194,595												
raymond-james	actg	-2.79	36.96	38.07	-1.06	194,595	38.41	36.59	36.96	41.89	12.87		45.07				0.82	
renewable-energy-world	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
screamingmedia	actg	-2.79%	$	open: 38.07	-1.06	2,436	$38.41	$36.59	$38.02	$41.89	$12.87		48.29	$1.66b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-2.79%	last trade: 36.96		change: -1.060								p/e ratio: 48.62					
smartmoney	actg	(-2.79%)	36.96	$38.07	-1.06	194,595	$38.41	$36.59	$38.02	$41.89	$12.87			1,626,200	0.00%	$0.00		
stocknod	actg	-2.788%	36.96 usd	38.07	-1.060	194,595	38.41	36.59	38.02	41.89	12.87	42,771,406						
stockpickr	actg	-2.79%	$36.96 -1.06 | -2.79%	38.07	-1.06	194.60k	38.41	36.59	38.02	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	-2.89%	36.92		-1.10													
streetinsider-com	actg	2.79%	36.96	$38.07	-1.06	194,595	$38.41	$36.59	$38.02	$41.89	$12.87		49.28				$0.75	
thecramerreport	actg		36.84	36.23	-0.37	162599	37.52	36.14										
thestree	actg	-2.79%	$36.96	38.07	-1.06	194595	38.41	36.59	38.02	-41.89	12.87	4.2771406e7		1.575698597e9				
tickerspy	actg	-2.79%	$36.96	38.07	-1.06	194,595	38.41	36.59	38.02	41.89	12.87		50.0	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	-2.79%	36.960	38.070	-1.060	194,595	38.410	36.590	38.020	41.890	12.870	42,771,406	50.70	1,580,831,166			0.75	
updown	actg	-2.79%	$36.96	$38.07	-$1.06	191,578	$38.41	$36.59	$38.02	$41.89	$12.87		45.51	$1.62b				
wallstreetsurvivor	actg	-2.79%	36.96	38.07	-1.06	191,620	38.41	36.59		41.89	13.12		50.70	$2b			0.97	
yahoo-finance	actg	2.79%	36.96	37.29	1.06	194,595	38.41	36.59	38.02	41.89	12.87		47.26	1.58b			0.78	
ycharts-com	actg	-2.89%	36.92		-1.10					41.89	12.87		48.58	1.51b	0.00%		0.76	
zacks	actg	(-2.79%)	36.96		-1.06	vol.  194,595	38.41	36.59		41.89	12.87		46.37	1.63 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	0.01	+0.00	23480	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	2.12 %	$29.87	$29.38	0.62	1814.40k	$30.06	$29.38	$29.25						%			
marketwatch	matk																	
minyanville	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
msn-money	matk																	
paidcontent	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
pc-quote	matk	0.00%	31.49	0	0.00	0	0	0	31.49	32.75	17.95	33,520,000	37.93976	1,055,545,000		0.0010		
personal-wealth-biz	matk					0												
predictwallstreet	matk	0.00%	31.49		0.00													
raymond-james	matk																	
renewable-energy-world	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
screamingmedia	matk																	
scroli	matk	%	matk			0												
simple-stock-quotes	matk		last trade: 0.00		change: 0.000													
smartmoney	matk																	
stocknod	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
stockpickr	matk	-0.03%	$31.49 -0.01 | -0.03%	31.54	-0.01	308.07k	31.54	31.48	31.50	32.75	17.95							
stocksmart	matk	%	$31.48	31.32		85,127	31.51	31.48										
stocktwits	matk	-0.06%	31.48		-0.02													
streetinsider-com	matk	-0%	31.49	$0.01		23,480	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	-1.30	16.64	16.85	-0.22	679580	16.9	16.6										
barchart	pnm	-1.30%	16.64	16.85	-0.22	679,580	16.90	16.60	16.86	17.14	10.70		19.81	$1.44 b	2.97%	$0.50	-0.22	
barrons	pnm	1.30%	16.64	16.85	-0.22	675,084	16.90	16.60				91.56 million		$1.48 billion	3.00%	$0.12		
bloomberg	pnm	-1.305%	16.640	16.850	-0.220	679,580	16.900	16.600		17.14	11.01	86.673mil	18.286	1,442.242mil	3.005	0.125 regular cash	0.910	
boston-com	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
bostonmerchant	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
business-insider	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
chron	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
cio-com	pnm	-1.30%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174		1b	2.9	0.5		
cnn-money	pnm	-1.30%today&rsquo;s change	16.64data as of 4:02pm et	16.85	-0.22	671,284	16.90	16.60	16.86				nm	$1.4b	3.00%			
easystockalterts	pnm	-1.31%	16.64	16.85	-0.22	679580	16.90	16.60	16.86	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	-1.30%	16.6400	16.8500	-0.2200	679,580	16.9000	16.6000	16.8600	17.1400	11.0100	86,673,000	nm	$1.46b	2.97%	$0.125000		
finance-abc7-com	pnm	0.00%	16.64 usd	16.85	+0.00	679,580	16.90	16.60	16.64	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	0.00%	16.64 usd	16.85	+0.00	679,580	16.90	16.60	16.64	17.14	11.01	86,673,174						
financial-content	pnm	0.00%	16.64 usd	16.85	+0.00	679,580	16.90	16.60	16.64	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	0.0%	$16.64	0.00	0.00		0.00	0.00	16.64	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	-1.30%	16.64			679,600			16.86	-2.92%	55.45%	86.67m		1.44b		0.50	-0.22	
fool	pnm	-1.30%	$16.64	$0.00	-0.22	679,580	$16.90	$16.60	$16.86	$17.14	$11.01		0.00	$1.44b	4.20%	0.50		
foxbusiness	pnm		$16.64		-0.22	679,580			$16.86									
google-finance	pnm	(-1.30%)	16.64	16.85	-0.22	679,580.00	16.90	16.60		17.14	11.01	86.67m		1.44b	3.00	0.12	-0.22	
howthemarketworks	pnm	-1.305%	16.64	16.85	-0.22	675,084	16.9	16.6	16.86									
hpcwire	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
insidestocks	pnm	-1.30%	16.64	16.85	-0.22	675084	16.90	16.60					price earnings ratio: 19.58					
investopedia	pnm	-1.30 %	$16.64	16.85	-0.22				16.86									
investorguide	pnm	-1.30%	16.64	16.85	-0.22		16.90	16.68		16.23	10.81			1.522b			-0.219	
marketintellisearch	pnm	-1.3 %	$16.64	$16.85	-0.22	623.20k	$16.90	$16.60	$16.86			86.67m	0.00	1.46b	2.97 %		-0.22	
marketwatch	pnm	-1.30%	$16.64	open: 16.85	-0.22	8,296	$16.90	$16.60	$16.86	$17.14	$11.01			$1.48b	3.00%	0.13		
minyanville	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
msn-money	pnm	-1.30%	16.64	16.85	-0.22	679,580	16.90	16.60	16.86	17.14	11.01	86.67 mil	-75.64	1.46 bil	2.97%	0.50	-0.22	
nasdaq-com	pnm	1.3%	$ 16.64		0.22	675,451	$ 16.90	$ 16.60	$ 16.86	$ 17.14	$ 11.01	86,673,000		$ 1,442,238,720	2.97 %	$0.500000	$ -0.22	
optimum	pnm	-1.30%	16.64 ( 4:15 pm edt)	16.85	-0.22	675,451	16.90	16.60	16.86	17.14	11.01	86.67m		1.4b	3.00	0.50	-0.22	
paidcontent	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
pc-quote	pnm	-1.30%	16.64	16.85	-0.22	679,580	16.9	16.6	16.86	17.14	11.01	87,818,918	-76.63636	1,461,307,000		0.125		
personal-wealth-biz	pnm	-1.30%	16.64	16.85	-0.22	679,580	16.90	16.60	16.86	16.23	10.81				2.97	0.50	-0.219	
predictwallstreet	pnm	-1.30%	16.64		-0.22	679,580												
raymond-james	pnm	-1.30	16.64	16.85	-0.22	679,580	16.90	16.60	16.64	17.14	11.01						-0.22	
renewable-energy-world	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
screamingmedia	pnm	-1.30%	$	open: 16.85	-0.22	8,296	$16.90	$16.60	$16.86	$17.14	$11.01			$1.48b	3.00%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-1.30%	last trade: 16.64		change: -0.220													
smartmoney	pnm	(-1.30%)	16.64	$16.85	-0.22	679,580	$16.90	$16.60	$16.86	$17.14	$11.01			1,461,300	2.97%	$0.13		
stocknod	pnm	-1.305%	16.64 usd	16.85	-0.2200	679,580	16.90	16.60	16.86	17.14	11.01	86,673,174						
stockpickr	pnm	-1.30%	$16.64 -0.22 | -1.30%	16.85	-0.22	679.58k	16.90	16.60	16.86	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	-1.36%	16.63		-0.23													
streetinsider-com	pnm	1.3%	16.64	$16.85	-0.22	679,580	$16.90	$16.60	$16.86	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.84	16.77	+0.03	927697	16.94	16.745										
thestree	pnm	-1.3%	$16.64	16.85	-0.22	675451	16.9	16.6	16.86	-17.14	11.01	8.6673174e7		1.45957625e9				
tickerspy	pnm	-1.30%	$16.64	16.85	-0.22	679,580	16.90	16.60	16.86	17.14	11.01		-76.6	1.4b	2.97%	$0.12		
tmx-quotemedia	pnm	-1.30%	16.640	16.850	-0.220	679,580	16.900	16.600	16.860	17.140	11.010	86,673,174		1,442,241,615	2.966	0.125 usd	-0.22	
updown	pnm	-1.30%	$16.64	$16.85	-$0.22	671,284	$16.90	$16.60	$16.86	$17.14	$11.01			$1.46b				
wallstreetsurvivor	pnm	-1.30%	16.64	16.85	-0.22	675,084	16.90	16.60		17.14	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	1.30%	16.64	16.85	0.22	679,580	16.90	16.60	16.86	17.14	11.01			1.52b	3.00%	0.50	-0.22	
ycharts-com	pnm	-1.36%	16.63		-0.23					17.10	11.01			1.44b	3.04%		-0.22	
zacks	pnm	(-1.30%)	16.64		-0.22	vol.  679,580	16.90	16.60		17.14	11.01		19.83	1.46 b	2.97	0.50	.85	
advfn	prgo	0.54	92.63	92.65	0.5	572123	93.5	92.118										
barchart	prgo	+0.54%	92.63	92.65	+0.50	572,123	93.50	92.12	92.13	93.70	54.36		24.45	$8.55 b	0.31%	$0.28	+3.25	
barrons	prgo	0.54%	92.63	92.65	+0.50	572,123	93.50	92.118				92.84 million		$8.45 billion	0.30%	$0.07		
bloomberg	prgo	0.543%	92.630	92.650	0.500	572,123	93.500	92.118		93.70	54.58	93.547mil	26.772	8,665.252mil	0.295	0.070 regular cash	3.460	
boston-com	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
bostonmerchant	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
business-insider	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
chron	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
cio-com	prgo	+0.54%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110	28.41	9b	0.3	0.28		
cnn-money	prgo	+0.54%	92.63	92.65	+0.50	571,583	93.50	92.12	92.13				28.4	$8.6b	0.30%			
easystockalterts	prgo	0.54%	92.63	92.65	+0.50	572023	93.50	92.12	92.13	93.70	54.58		28.41				3.26	
eresearch-fidelity-com	prgo	0.54%	92.6300	92.6500	0.5000	572,123	93.5000	92.1180	92.1300	93.7000	54.5800	92,726,000	28.26	$8.54b	0.30%	$0.070000		
finance-abc7-com	prgo	0.00%	92.63 usd	92.65	+0.00	572,123	93.50	92.12	92.63	93.70	54.58	92,726,110						
finance-abc7chicago-com	prgo	0.00%	92.63 usd	92.65	+0.00	572,123	93.50	92.12	92.63	93.70	54.58	92,726,110						
financial-content	prgo	0.00%	92.63 usd	92.65	+0.00	572,123	93.50	92.12	92.63	93.70	54.58	92,726,110						
finapps-forbes-com	prgo	0.0%	$92.63	0.00	0.00		0.00	0.00	92.63	93.70	54.58	93 mil	28.6	9 bil	0.3	0.28	3.24	
finviz	prgo	0.54%	92.63			572,200			92.13	-1.14%	70.38%	92.73m	28.33	8.59b		0.28	3.27	
fool	prgo	+0.54%	$92.63	$0.00	0.50	572,123	$93.50	$92.12	$92.13	$93.70	$54.58		28.00	$8.59b	0.50%	0.28		
foxbusiness	prgo		$92.63		+0.50	572,123			$92.13									
google-finance	prgo	(0.54%)	92.63	92.65	+0.50	572,123.00	93.50	92.12		93.70	54.58	92.73m	28.35	8.59b	0.30	0.07	3.27	
howthemarketworks	prgo	0.543%	92.63	92.65	0.5	571,583	93.5	92.118	92.13									
hpcwire	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
insidestocks	prgo	+0.54%	92.63	92.65	+0.50	572123	93.50	92.12					price earnings ratio: 25.04					
investopedia	prgo	+0.54 %	$92.63	92.65	+0.50				92.13									
investorguide	prgo	+0.54%	92.63	92.17	+0.50		93.50	92.118		93.70	54.58		28.56	8.589b			3.226	
marketintellisearch	prgo	0.54 %	$92.63	$92.17	0.50	551.80k	$93.50	$92.12	$92.13			92.73m	28.17	8.54b	0.3 %		3.27	
marketwatch	prgo	+0.54%	$92.63	open: 92.65	+0.50	13,904	$93.50	$92.12	$92.13	$93.70	$54.58		28.44	$8.45b	0.30%	0.07	3.26	
minyanville	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
msn-money	prgo	+0.54%	92.63	92.65	+0.50	572,123	93.50	92.12	92.13	93.70	54.58	92.73 mil	28.50	8.39 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.54%	$ 92.63	$ 92.65	0.50	571,923	$ 93.50	$ 92.118	$ 92.13	$ 93.70	$ 54.58	92,726,000	28.5	$ 8,589,209,380	0.3 %	$0.280000	$ 3.25	
optimum	prgo	+0.54%	92.63 ( 4:00 pm edt)	92.65	+0.50	572,023	93.50	92.12	92.13	93.70	54.58	92.73m	28.4	8.6b	0.30	0.28	3.26	
paidcontent	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
pc-quote	prgo	0.54%	92.63	92.65	0.50	572,123	93.5	92.118	92.13	93.70	54.58	92,225,489	28.34769	8,542,847,000		0.07		
personal-wealth-biz	prgo	+0.54%	92.63	92.17		572,123	93.50	92.118	92.13	93.70	54.58		28.56		0.30	0.273	3.226	
predictwallstreet	prgo	+0.54%	92.13		+0.50	572,123												
raymond-james	prgo	0.54	92.63	92.65	0.50	572,123	93.50	92.12	92.63	93.70	54.58		27.99				3.31	
renewable-energy-world	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
screamingmedia	prgo	+0.54%	$	open: 92.65	+0.50	13,904	$93.50	$92.12	$92.13	$93.70	$54.58		28.44	$8.45b	0.30%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+0.54%	last trade: 92.63		change: 0.500								p/e ratio: 28.56					
smartmoney	prgo	(0.54%)	92.63	$92.65	0.50	572,123	$93.50	$92.12	$92.13	$93.70	$54.58			8,542,900	0.30%	$0.07		
stocknod	prgo	+0.5427%	92.63 usd	92.65	+0.5000	572,123	93.50	92.12	92.13	93.70	54.58	92,726,110						
stockpickr	prgo	0.54%	$92.63 0.50 | 0.54%	92.65	0.50	572.12k	93.50	92.12	92.13	93.70	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	0.57%	92.66		+0.53													
streetinsider-com	prgo	0.54%	92.63	$92.65	+0.50	572,023	$93.50	$92.12	$92.13	$93.70	$54.58		28.41				$3.26	
thecramerreport	prgo		90.47	89.89	+0.55	448866	91.07	89.55										
thestree	prgo	0.54%	$92.63	92.65	0.5	572123	93.5	92.12	92.13	-93.7	54.58	9.272611e7		8.388931172e9				
tickerspy	prgo	0.54%	$92.63	92.65	+0.50	572,123	93.50	92.12	92.13	93.70	54.58		28.3	8.5b	0.30%	$0.07		
tmx-quotemedia	prgo	0.54%	92.630	92.650	0.500	572,123	93.500	92.118	92.130	93.700	54.580	92,726,110	28.50	8,589,219,569	0.304	0.070 usd	3.23	
updown	prgo	0.54%	$92.63	$92.65	$0.50	558,219	$93.50	$92.12	$92.13	$93.70	$54.58		28.12	$8.54b				
wallstreetsurvivor	prgo	0.54%	92.63	92.65	0.50	571,583	93.50	92.12		93.70	55.94		28.50	$9b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.54%	92.63	92.17	0.50	572,123	93.50	92.12	92.13	93.70	54.58		28.71	8.59b	0.30%	0.28	3.23	
ycharts-com	prgo	+0.58%	92.66		+0.53					93.70	54.58		28.60	8.56b	0.30%		3.24	
zacks	prgo	(0.54%)	92.63		0.50	vol.  572,123	93.50	92.12		93.70	54.58		24.9	8.54 b	0.30	0.28	3.7	
advfn	utx	-0.40	87.82	87.91	-0.35	3127415	89.1599	87.61										
barchart	utx	-0.40%	87.82	87.91	-0.35	2,227,423	89.16	87.61	88.17	91.83	63.53		17.08	$80.90 b	2.17%	$1.92	+4.92	
barrons	utx	0.40%	87.82	87.91	-0.35	3.118m	89.16	87.61				922.70 million		$82.69 billion	2.19%	$0.48		
bloomberg	utx	-0.397%	87.820	87.910	-0.350	3,127,415	89.160	87.610		91.83	64.57	915.262mil	16.919	80,369.150mil	1.996	0.480 regular cash	5.190	
boston-com	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
bostonmerchant	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
business-insider	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
chron	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
cio-com	utx	-0.40%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938	17.85	80b	2.1	1.92		
cnn-money	utx	-0.40%	87.82	87.91	-0.35	3,127,415	89.16	87.61	88.17				17.8	$80.4b	2.19%			
easystockalterts	utx	-0.41%	87.81	87.91	-0.36	2635362	89.16	87.61	88.17	91.83	64.57		17.85				4.92	
eresearch-fidelity-com	utx	-0.40%	87.8200	87.9100	-0.3500	3,127,415	89.1599	87.6100	88.1700	91.8300	64.5700	915,262,000	17.92	$80.70b	2.18%	$0.480000		
finance-abc7-com	utx	-0.3970%	87.82 usd	87.91	-0.3500	3,141,493	89.16	87.61	88.17	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-0.3970%	87.82 usd	87.91	-0.3500	3,141,493	89.16	87.61	88.17	91.83	64.57	915,261,938						
financial-content	utx	-0.3970%	87.82 usd	87.91	-0.3500	3,141,493	89.16	87.61	88.17	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-0.4%	$87.82	87.91	-0.35	3,141,493	89.16	87.61	88.17	91.83	64.57	915 mil	17.9	80 bil	2.2	1.92	4.92	
finviz	utx	-0.40%	87.82			3,141,493			88.17	-4.37%	38.23%	915.26m	17.85	80.38b		1.92	4.92	
fool	utx	-0.40%	$87.82	$87.91	-0.35	3,140,193	$89.16	$87.61	$88.17	$91.83	$64.57		18.00	$80.38b	2.30%	1.92		
foxbusiness	utx		$87.82		-0.35	3,127,515			$88.17									
google-finance	utx	(-0.40%)	87.82	87.91	-0.35	3.13m	89.16	87.61		91.83	64.57	921.19m	17.85	80.90b	2.19	0.48	4.92	
howthemarketworks	utx	-0.397%	87.82	87.91	-0.35	2,787,420	89.1599	87.62	88.17									
hpcwire	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
insidestocks	utx	-0.50%	87.73	87.91	-0.44	1968732	89.16	87.61					price earnings ratio: 17.76					
investopedia	utx	-0.41 %	$87.81	87.91	-0.36				88.17									
investorguide	utx	-0.36%	87.85	87.91	-0.32		89.10	87.67		90.67	62.88		17.91	80.406b			4.923	
marketintellisearch	utx	-0.4 %	$87.82	$87.91	-0.35	3093.60k	$89.16	$87.61	$88.17			915.26m	17.92	80.70b	2.18 %		4.92	
marketwatch	utx	-0.40%	$88.28	open: 87.91	-0.35	20,565	$89.16	$87.61	$88.17	$91.83	$64.57		17.78	$82.69b	2.19%	0.48	4.94	
minyanville	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
msn-money	utx	-0.40%	87.82	87.91	-0.35	3.13 mil	89.16	87.61	88.17	91.83	64.57	915.26 mil	17.85	80.96 bil	2.17%	1.92	4.92	
nasdaq-com	utx	0.39%	$ 87.8299		0.3401	2,900,439	$ 89.1599	$ 87.61	$ 88.17	$ 91.83	$ 64.57	915,262,000	17.85	$ 80,387,369,933.80	2.18 %	$1.920000	$ 4.92	
optimum	utx	-0.46%	87.77 ( 3:55 pm edt)	87.91	-0.41	2,520,349	89.16	87.61	88.17	91.83	64.57	915.26m	17.8	80.3b	2.19	1.92	4.92	
paidcontent	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
pc-quote	utx	-0.40%	87.82	87.91	-0.35	3,139,150	89.1599	87.61	88.17	91.83	64.57	918,909,702	17.92073	80,698,650,000		0.48		
personal-wealth-biz	utx	-0.40%	87.82	87.91	-0.35	3,120,577	89.1599	87.61	88.17	90.67	62.88		17.91		1.99	1.755	4.923	
predictwallstreet	utx	-0.40%	87.82		-0.35	3,127,415												
raymond-james	utx	-0.40	87.82	87.91	-0.35	3,127,415	89.16	87.61	87.82	91.83	64.57		17.56				5.00	
renewable-energy-world	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
screamingmedia	utx	-0.40%	$	open: 87.91	-0.35	20,457	$89.16	$87.61	$88.17	$91.83	$64.57		17.78	$82.69b	2.19%	0.48	4.94	
scroli	utx	-0.40%	utx 87.82	87.91	-0.35	2,764,135	89.16	87.61	88.17	91.83	64.57		17.85				4.92	
simple-stock-quotes	utx	-0.40%	last trade: 87.82		change: -0.350								p/e ratio: 17.91					
smartmoney	utx	(-0.40%)	87.82	$87.91	-0.35	3,127,415	$89.16	$87.61	$88.17	$91.83	$64.57			80,698,600	2.18%	$0.48		
stocknod	utx	-0.3970%	87.82 usd	87.91	-0.3500	2,787,420	89.16	87.61	88.17	91.83	64.57	915,261,938						
stockpickr	utx	-0.37%	$87.84 -0.33 | -0.37%	87.91	-0.33	2.92m	89.16	87.61	88.17	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-0.41%	87.81		-0.36													
streetinsider-com	utx	0.41%	87.81	$87.91	-0.36	2,635,362	$89.16	$87.61	$88.17	$91.83	$64.57		17.85				$4.92	
thecramerreport	utx		88.46	89.44	-0.67	4909156	89.44	88.33										
thestree	utx	-0.37%	$87.84	87.91	-0.33	2917239	89.16	87.61	88.17	-91.83	64.57	9.15261938e8		8.0964071035e10				
tickerspy	utx	-0.37%	$87.84	87.91	-0.33	2,911,739	89.16	87.61	88.17	91.83	64.57		17.9	80.6b	2.18%	$0.48		
tmx-quotemedia	utx	-0.40%	87.820	87.910	-0.350	3,127,515	89.160	87.610	88.170	91.830	64.570	915,261,938	17.90	80,378,303,395	2.178	0.480 usd	4.92	
updown	utx	-0.40%	$87.82	$87.91	-$0.35	3,117,800	$89.16	$87.61	$88.17	$91.83	$64.57		17.64	$80.69b				
wallstreetsurvivor	utx	-0.40%	87.82	87.91	-0.35	2,787,420	89.16	87.62		91.83	64.57		17.90	$81b	2.20%	1.70 -	4.74	
yahoo-finance	utx	0.40%	87.82	87.91	0.35	3,120,477	89.16	87.61	88.17	91.83	64.57		17.84	80.38b	2.20%	1.92	4.92	
ycharts-com	utx	-0.41%	87.81		-0.36					91.80	64.57		17.85	80.89b	2.21%		4.92	
zacks	utx	(-0.40%)	87.82		-0.35	vol.  3,127,415	89.16	87.61		91.83	64.57		17.02	80.70 b	2.18	1.92	5.18	
advfn	evr	-1.28	31.58	32.19	-0.41	131831	32.24	31.45										
barchart	evr	-1.28%	31.58	32.19	-0.41	131,831	32.24	31.45	31.99	37.07	20.56		32.40	$660.65 m	2.27%	$0.72	+0.44	
barrons	evr	1.28%	31.58	32.19	-0.41	130,923	32.24	31.45				22.97 million		$1.41 billion	2.28%	$0.18		
bloomberg	evr	-1.282%	31.580	32.190	-0.410	131,831	32.240	31.450		37.26	21.02	20.924mil	61.922	1,218.240mil	2.184	0.180 regular cash	0.510	
boston-com	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
bostonmerchant	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
business-insider	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
chron	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
cio-com	evr	-1.28%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214	70.18	661m	2.2	0.72		
cnn-money	evr	-1.28%	31.58	32.19	-0.41	131,831	32.24	31.45	31.99				70.2	$660.8m	2.28%			
easystockalterts	evr	-1.27%	31.58	32.19	-0.41	131831	32.24	31.45	31.99	37.26	21.02		70.18				0.45	
eresearch-fidelity-com	evr	-1.28%	31.5800	32.1900	-0.4100	131,831	32.2400	31.4500	31.9900	37.2600	21.0200	25,682,000	72.70	$821.57m	2.25%	$0.180000		
finance-abc7-com	evr	+0.0950%	31.61 usd	31.75	+0.0300	23,318	31.89	31.50	31.58	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	+0.0950%	31.61 usd	31.75	+0.0300	23,318	31.89	31.50	31.58	37.26	21.02	20,924,214						
financial-content	evr	+0.0950%	31.61 usd	31.75	+0.0300	23,318	31.89	31.50	31.58	37.26	21.02	20,924,214						
finapps-forbes-com	evr	0.1%	$31.61	31.75	0.03	23,618	31.89	31.50	31.58	37.26	21.02	26 mil	71.8	812 mil	2.3	0.72	0.44	
finviz	evr	0.09%	31.61			23,618			31.58	-14.74%	53.78%	19.73m	68.65	623.07m		0.72	0.46	
fool	evr	+0.54%	$31.75	$31.75	0.17	20,985	$31.89	$31.72	$31.58	$37.26	$21.02		71.10	$664.35m	2.10%	0.72		
foxbusiness	evr		$31.58		-0.41	131,831			$31.99									
google-finance	evr	(-1.28%)	31.58	32.19	-0.41	131,831.00	32.24	31.45		37.26	21.02	20.29m	69.36	640.89m	2.28	0.18	0.46	
howthemarketworks	evr	-1.282%	31.58	32.19	-0.41	130,923	32.24	31.45	31.99									
hpcwire	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
insidestocks	evr	-1.28%	31.58	32.19	-0.41	131800	32.24	31.45					price earnings ratio: 32.22					
investopedia	evr	-1.28 %	$31.58	32.19	-0.41				31.99									
investorguide	evr	-1.28%	31.58	32.19	-0.41		32.24	31.46		37.26	21.02		72.05	660.8m			0.444	
marketintellisearch	evr	-1.28 %	$31.58	$32.19	-0.41	130.20k	$32.24	$31.45	$31.99			19.73m	69.54	0.63b	2.25 %		0.46	
marketwatch	evr	-1.28%	$31.58	open: 32.19	-0.41	908	$32.24	$31.45	$31.99	$37.26	$21.02		79.55	$1.41b	2.28%	0.18	0.40	
minyanville	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
msn-money	evr	-1.28%	31.58	32.19	-0.41	131,831	32.24	31.45	31.99	37.26	21.02	25.68 mil	71.77	815.4 mil	2.27%	0.72	0.46	
nasdaq-com	evr	1.28%	$ 31.58		0.41	131,831	$ 32.24	$ 31.45	$ 31.99	$ 37.26	$ 21.02	20,924,000	71.77	$ 660,779,920	2.25 %	$0.720000	$ 0.44	
optimum	evr	-1.28%	31.58 ( 4:15 pm edt)	32.19	-0.41	131,831	32.24	31.45	31.99	37.26	21.02	20.92m	70.2	660.8m	2.28	0.72	0.45	
paidcontent	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
pc-quote	evr	-1.28%	31.58	32.19	-0.41	131,831	32.24	31.45	31.99	37.26	21.02	26,853,163	72.70455	848,023,000		0.18		
personal-wealth-biz	evr	-1.28%	31.58	32.19	-0.41	131,831	32.24	31.45	31.99	37.26	21.02		72.05		2.16	0.69	0.444	
predictwallstreet	evr	-1.28%	31.58		-0.41	131,831												
raymond-james	evr	-1.28	31.58	32.19	-0.41	131,831	32.24	31.45	31.58	37.26	21.02		63.16				0.50	
renewable-energy-world	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
screamingmedia	evr	-1.28%	$	open: 32.19	-0.41	908	$32.24	$31.45	$31.99	$37.26	$21.02		79.55	$1.41b	2.28%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-1.28%	last trade: 31.58		change: -0.410								p/e ratio: 72.05					
smartmoney	evr	(-1.28%)	31.58	$32.19	-0.41	131,831	$32.24	$31.45	$31.99	$37.26	$21.02			669,400	2.25%	$0.18		
stocknod	evr	-1.282%	31.58 usd	32.19	-0.4100	131,831	32.24	31.45	31.99	37.26	21.02	20,924,214						
stockpickr	evr	-1.28%	$31.58 -0.41 | -1.28%	32.19	-0.41	131.83k	32.24	31.45	31.99	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-1.25%	31.59		-0.40													
streetinsider-com	evr	1.28%	31.58	$32.19	-0.41	131,831	$32.24	$31.45	$31.99	$37.26	$21.02		70.18				$0.45	
thecramerreport	evr		31.75	31.65	+0.01	282189	31.97	31.51										
thestree	evr	-1.28%	$31.58	32.19	-0.41	131831	32.24	31.45	31.99	-37.26	21.02	2.0924262e7		6.64343795e8				
tickerspy	evr	-1.28%	$31.58	32.19	-0.41	131,831	32.24	31.45	31.99	37.26	21.02		72.7	669.2m	2.25%	$0.18		
tmx-quotemedia	evr	-1.28%	31.580	32.190	-0.410	131,831	32.240	31.450	31.990	37.260	21.020	20,924,262	71.10	660,788,194	2.280	0.180 usd	0.45	
updown	evr	-1.28%	$31.58	$32.19	-$0.41	130,923	$32.24	$31.45	$31.99	$37.26	$21.02		63.30	$669m				
wallstreetsurvivor	evr	-1.28%	31.58	32.19	-0.41	130,923	32.24	31.45		37.26	21.02		71.10	$669m	2.30%	0.63 -	0.39	
yahoo-finance	evr	1.28%	31.58	32.19	0.41	131,831	32.24	31.45	31.99	37.26	21.02		71.13	660.78m	2.30%	0.72	0.44	
ycharts-com	evr	-1.25%	31.59		-0.40					37.26	21.02		71.80	660.86m	2.33%		0.44	
zacks	evr	(-1.28%)	31.58		-0.41	vol.  131,831	32.24	31.45		37.26	21.02		32.64	821.57 m	2.25	0.72	.98	
advfn	joyg	0.57	95.41	95.85	0.54	3110992	98.5	94.0										
barchart	joyg	+0.57%	95.41	95.85	+0.54	3,111,095	98.50	94.00	94.87	103.23	52.65		18.76	$10.00 b	0.75%	$0.70	+5.00	
barrons	joyg	0.57%	95.41	95.85	+0.54	3.108m	98.50	94.00				104.90 million		$10.22 billion	0.73%	$0.18		
bloomberg	joyg	0.569%	95.410	95.850	0.540	3,110,992	98.500	94.000		103.44	53.13	105.040mil	19.082	10,021.830mil	0.733	0.175 regular cash	5.000	
boston-com	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
bostonmerchant	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
business-insider	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
chron	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
cio-com	joyg	+0.57%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581	19.08	10b	0.7	0.7		
cnn-money	joyg	+0.57%	95.41	95.85	+0.54	3,106,962	98.50	94.00	94.87				19.1	$10.0b	0.73%			
easystockalterts	joyg	0.56%	95.41	95.85	+0.54	3110892	98.50	94.00	94.87	103.44	53.13		19.08				5.00	
eresearch-fidelity-com	joyg	0.57%	95.4100	95.8500	0.5400	3,110,992	98.5000	94.0000	94.8700	103.4400	53.1300	105,040,000	18.97	$9.97b	0.75%	$0.175000		
finance-abc7-com	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,117,835	98.50	94.00	94.87	103.44	52.42	105,039,581						
finance-abc7chicago-com	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,117,835	98.50	94.00	94.87	103.44	52.42	105,039,581						
financial-content	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,117,835	98.50	94.00	94.87	103.44	52.42	105,039,581						
finapps-forbes-com	joyg	0.6%	$95.41	95.85	0.54	3,117,835	98.50	94.00	94.87	103.44	53.13	105 mil	19.1	10 bil	0.7	0.70	5.00	
finviz	joyg	0.57%	95.41			3,116,519			94.87	-7.57%	81.24%	105.04m	19.08	10.02b		0.70	5.00	
fool	joyg	+0.57%	$95.41	$95.85	0.54	3,116,519	$98.50	$94.00	$94.87	$103.44	$53.13		18.80	$10.02b	1.50%	0.70		
foxbusiness	joyg		$95.41		+0.54	3,114,034			$94.87									
google-finance	joyg	(0.57%)	95.41	95.85	+0.54	3.11m	98.50	94.00		103.44	53.13	105.04m	19.08	10.02b	0.73	0.17	5.00	
howthemarketworks	joyg	0.569%	95.41	95.85	0.54	3,110,992	98.5	94	94.87									
hpcwire	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
insidestocks	joyg	+0.57%	95.41	95.85	+0.54	3113019	98.50	94.00					price earnings ratio: 19.08					
investopedia	joyg	+0.57 %	$95.41	95.85	+0.54				94.87									
investorguide	joyg	+0.57%	95.41	95.61	+0.54		98.50	94.00		103.44	53.13		18.98	10.022b			4.998	
marketintellisearch	joyg	0.2 %	$95.06	$95.85	0.19	3061.90k	$98.50	$94.00	$94.87			105.04m	18.97	9.97b	0.74 %		5.00	
marketwatch	joyg	+0.57%	$95.41	open: 95.85	+0.54	10,303	$98.50	$94.00	$94.87	$103.44	$53.13		19.23	$10.22b	0.73%	0.18	4.96	
minyanville	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
msn-money	joyg	+0.57%	95.41	95.85	+0.54	3.11 mil	98.50	94.00	94.87	103.44	53.13	105.04 mil	19.08	9.85 bil	0.75%	0.70	5.00	
nasdaq-com	joyg	0.57%	$ 95.41	$ 95.85	0.54	3,106,992	$ 98.50	$ 94	$ 94.87	$ 103.44	$ 53.13	104,787,000	19.08	$ 9,997,727,670	0.74 %	$0.700000	$ 5	
optimum	joyg	+0.57%	95.41 ( 4:00 pm edt)	95.85	+0.54	3,099,979	98.50	94.00	94.87	103.44	53.13	105.04m	19.1	10.0b	0.73	0.70	5.00	
paidcontent	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
pc-quote	joyg	0.57%	95.41	95.85	0.54	3,114,134	98.5	94.0	94.87	103.44	53.13	104,445,498	18.974	9,965,145,000		0.175		
personal-wealth-biz	joyg	+0.57%	95.41	95.61		3,114,034	98.50	94.00	94.87	103.44	53.13		18.98		0.74	0.70	4.998	
predictwallstreet	joyg	+0.01%	94.88		+0.01	1,624,332												
raymond-james	joyg	0.57	95.41	95.85	0.54	3,110,992	98.50	94.00	95.41	103.44	53.13		18.75				5.09	
renewable-energy-world	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
screamingmedia	joyg	+0.57%	$	open: 95.85	+0.54	10,303	$98.50	$94.00	$94.87	$103.44	$53.13		19.23	$10.22b	0.73%	0.18	4.96	
scroli	joyg	0.57%	joyg 95.41	95.85	0.54	2,879,675	98.50	94.00	94.87	103.44	53.13		19.08				5.00	
simple-stock-quotes	joyg	+0.57%	last trade: 95.41		change: 0.540								p/e ratio: 18.98					
smartmoney	joyg	(0.57%)	95.41	$95.85	0.54	3,110,992	$98.50	$94.00	$94.87	$103.44	$53.13			9,965,100	0.74%	$0.18		
stocknod	joyg	+0.5692%	95.41 usd	95.85	+0.5400	3,110,992	98.50	94.00	94.87	103.44	52.42	105,039,581						
stockpickr	joyg	0.57%	$95.41 0.54 | 0.57%	95.85	0.54	3.11m	98.50	94.00	94.87	103.44	53.13							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	0.54%	95.38		+0.51													
streetinsider-com	joyg	0.57%	95.41	$95.85	+0.54	3,110,892	$98.50	$94.00	$94.87	$103.44	$53.13		19.08				$5.00	
thecramerreport	joyg		93.78	94.40	-0.69	1303663	95.9555	93.48										
thestree	joyg	0.57%	$95.41	95.85	0.54	3110992	98.5	94.0	94.87	-103.44	53.13	1.05039581e8		9.850611906e9				
tickerspy	joyg	0.57%	$95.41	95.85	+0.54	3,108,189	98.50	94.00	94.87	103.44	53.13		19.0	9.9b	0.74%	$0.17		
tmx-quotemedia	joyg	0.57%	95.410	95.850	0.540	3,114,034	98.500	94.000	94.870	103.440	53.130	105,039,581	19.00	10,021,826,423	0.738	0.175 usd	5.00	
updown	joyg	0.57%	$95.41	$95.85	$0.54	3,103,494	$98.50	$94.00	$94.87	$103.44	$53.13		18.65	$9.96b				
wallstreetsurvivor	joyg	0.57%	95.41	95.85	0.54	3,110,992	98.50	94.00		103.44	53.13		19.00	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	0.57%	95.41	95.61	0.54	3,110,992	98.50	94.00	94.87	103.44	53.13		19.09	10.02b	0.70%	0.70	5.00	
ycharts-com	joyg	+0.54%	95.38		+0.51					103.44	53.13		19.08	9.99b	0.70%		5.00	
zacks	joyg	(0.57%)	95.41		0.54	vol.  3,110,992	98.50	94.00		103.44	53.13		18.97	9.97 b	0.74	0.70	5	
advfn	ffiv	-1.56	110.96	113.65	-1.76	1803066	115.5	109.92										
barchart	ffiv	-1.56%	110.96	113.65	-1.76	1,702,855	115.50	109.93	112.72	145.76	72.48		44.88	$8.96 b			+2.45	
barrons	ffiv	1.56%	110.96	113.65	-1.76	1.801m	115.50	109.92				81.05 million		$9.44 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-1.561%	110.960	113.650	-1.760	1,803,066	115.500	109.920		145.76	72.48	81.111mil	45.106	9,000.087mil			2.460	
boston-com	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
bostonmerchant	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
business-insider	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
chron	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
cio-com	ffiv	-1.56%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096	45.29	9b				
cnn-money	ffiv	-1.56%	110.96	113.64	-1.76	1,800,166	115.50	109.92	112.72				45.3	$9.0b				
easystockalterts	ffiv	-1.55%	110.96	113.65	-1.76	1801666	115.50	109.92	112.72	145.76	72.48		45.29				2.45	
eresearch-fidelity-com	ffiv	-1.56%	110.9600	113.6500	-1.7600	1,803,066	115.5000	109.9200	112.7200	145.7600	72.4800	81,111,000	46.01	$9.14b				
finance-abc7-com	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,816,310	115.50	109.92	112.72	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,816,310	115.50	109.92	112.72	145.76	72.48	81,111,096						
financial-content	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,816,310	115.50	109.92	112.72	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	-1.6%	$110.96	113.65	-1.76	1,816,310	115.50	109.92	112.72	145.76	72.48	81 mil	45.3	9 bil	0.0	0.00	2.45	
finviz	ffiv	-1.56%	110.96			1,812,767			112.72	-23.87%	53.09%	81.11m	45.11	9.00b			2.46	
fool	ffiv	-1.56%	$110.96	$113.65	-1.76	1,812,667	$115.50	$109.92	$112.72	$145.76	$72.48		45.10	$9.00b				
foxbusiness	ffiv		$110.96		-1.76	1,808,913			$112.72									
google-finance	ffiv	(-1.56%)	110.96	113.65	-1.76	1.80m	115.50	109.92		145.76	72.48	81.11m	45.18	9.00b			2.46	
howthemarketworks	ffiv	-1.561%	110.96	113.65	-1.76	1,801,566	115.5	109.92	112.72									
hpcwire	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
insidestocks	ffiv	-1.56%	110.96	113.65	-1.76	1593419	115.50	109.93					price earnings ratio: 34.57					
investopedia	ffiv	-1.53 %	$111.00	113.65	-1.72				112.72									
investorguide	ffiv	-1.56%	110.96	113.85	-1.76		115.50	110.50		145.76	64.39		46.03	9.000b			2.449	
marketintellisearch	ffiv	-1.53 %	$111.00	$113.65	-1.72	1780.70k	$115.50	$109.92	$112.72			81.11m	45.82	9.14b	0.0 %		2.46	
marketwatch	ffiv	-1.56%	$111.62	open: 113.65	-1.76	9,186	$115.50	$109.92	$112.72	$145.76	$72.48		45.29	$9.44b			2.45	
minyanville	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
msn-money	ffiv	-1.56%	110.96	113.65	-1.76	1.8 mil	115.50	109.92	112.72	145.76	72.48	81.11 mil	45.29	8.95 bil			2.46	
nasdaq-com	ffiv	1.56%	$ 110.96	$ 113.65	1.76	1,800,916	$ 115.50	$ 109.92	$ 112.72	$ 145.76	$ 72.48	81,111,000	45.29	$ 9,000,076,560			$ 2.45	
optimum	ffiv	-1.56%	110.96 ( 4:00 pm edt)	113.65	-1.76	1,706,103	115.50	109.92	112.72	145.76	72.48	81.11m	45.3	9.0b			2.45	
paidcontent	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
pc-quote	ffiv	-1.56%	110.96	113.65	-1.76	1,809,632	115.5	109.92	112.72	145.76	72.48	82,397,549	46.00816	9,142,832,000				
personal-wealth-biz	ffiv	-1.56%	110.96	113.85	-1.76	1,808,913	114.58	109.92	112.72	145.76	64.39		46.03			0.00	2.449	
predictwallstreet	ffiv	-1.56%	110.96		-1.76	1,803,066												
raymond-james	ffiv	-1.56	110.96	113.65	-1.76	1,803,066	115.50	109.92	110.96	145.76	72.48		44.56				2.49	
renewable-energy-world	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
screamingmedia	ffiv	-1.56%	$	open: 113.65	-1.76	8,863	$115.50	$109.92	$112.72	$145.76	$72.48		45.29	$9.44b			2.45	
scroli	ffiv	-1.56%	ffiv 110.96	113.65	-1.76	1,588,783	115.50	109.92	112.72	145.76	72.48		45.18				2.46	
simple-stock-quotes	ffiv	-1.56%	last trade: 110.96		change: -1.760								p/e ratio: 46.03					
smartmoney	ffiv	(-1.56%)	110.96	$113.65	-1.76	1,803,066	$115.50	$109.92	$112.72	$145.76	$72.48			9,142,800	0.00%	$0.00		
stocknod	ffiv	-1.561%	110.96 usd	113.65	-1.760	1,801,666	115.50	109.92	112.72	145.76	72.48	81,111,096						
stockpickr	ffiv	-1.56%	$110.96 -1.76 | -1.56%	113.65	-1.76	1.80m	115.50	109.92	112.72	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	-1.53%	111.00		-1.72													
streetinsider-com	ffiv	1.56%	110.96	$113.65	-1.76	1,801,666	$115.50	$109.92	$112.72	$145.76	$72.48		45.29				$2.45	
thecramerreport	ffiv		110.72	112.07	-2.06	2160686	112.49	108.08										
thestree	ffiv	-1.56%	$110.96	113.65	-1.76	1801398	115.5	109.92	112.72	-145.76	72.48	8.1111096e7		8.954664998e9				
tickerspy	ffiv	-1.56%	$110.96	113.65	-1.76	1,802,166	115.50	109.92	112.72	145.76	72.48		46.0	9.0b	0.00%	$0.00		
tmx-quotemedia	ffiv	-1.56%	110.960	113.650	-1.760	1,808,913	115.500	109.920	112.720	145.760	72.480	81,111,096	46.00	9,000,087,212			2.45	
updown	ffiv	-1.56%	$110.96	$113.65	-$1.76	1,800,891	$115.50	$109.92	$112.72	$145.76	$72.48		45.32	$9.14b				
wallstreetsurvivor	ffiv	-1.56%	110.96	113.65	-1.76	1,801,566	115.50	109.92		145.76	80.00		46.00	$9b			1.86	
yahoo-finance	ffiv	1.56%	110.96	113.85	1.76	1,803,066	114.58	109.92	112.72	145.76	72.48		45.31	9.00b			2.45	
ycharts-com	ffiv	-1.53%	111.00		-1.72					145.76	72.48		45.31	8.96b	0.00%		2.45	
zacks	ffiv	(-1.56%)	110.96		-1.76	vol.  1,803,066	115.50	109.92		145.76	72.48		45.82	9.14 b	0.00	0.00	2.46	
advfn	ctgx	-1.28	13.12	13.28	-0.17	30842	13.38	13.02										
barchart	ctgx	-1.28%	13.12	13.28	-0.17	33,729	13.38	13.02	13.29	15.00	6.23		21.34	$237.34 m			+0.58	
barrons	ctgx	1.28%	13.12	13.28	-0.17	30,842	13.38	13.02				16.07 million		$232.77 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-1.279%	13.120	13.280	-0.170	30,842	13.380	13.020		15.00	6.23	18.459mil	22.621	242.180mil			0.580	
boston-com	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
business-insider	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
chron	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
cio-com	ctgx	-1.28%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806	22.62	242m				
cnn-money	ctgx	-1.28%	13.12	13.28	-0.17	30,842	13.38	13.02	13.29				22.6	$242.2m				
easystockalterts	ctgx	-1.28%	13.12	13.28	-0.17	30842	13.38	13.02	13.29	15.00	6.23		22.62				0.58	
eresearch-fidelity-com	ctgx	-1.28%	13.1200	13.2800	-0.1700	30,842	13.3800	13.0200	13.2900	15.0000	6.2300	18,459,000	22.91	$245.32m				
finance-abc7-com	ctgx	+0.6098%	13.20 usd	13.14	+0.0800	18,152	13.21	12.92	13.12	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+0.6098%	13.20 usd	13.14	+0.0800	18,152	13.21	12.92	13.12	15.00	6.230	18,458,806						
financial-content	ctgx	+0.6098%	13.20 usd	13.14	+0.0800	18,152	13.21	12.92	13.12	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	0.6%	$13.20	13.14	0.08	18,152	13.21	12.92	13.12	15.00	6.23	18 mil	22.8	244 mil	0.0	0.00	0.58	
finviz	ctgx	0.61%	13.20			18,152			13.12	-12.00%	111.88%	18.46m	22.62	242.20m			0.58	
fool	ctgx	+0.61%	$13.20	$13.14	0.08	18,152	$13.21	$12.92	$13.12	$15.00	$6.23		21.30	$243.66m				
foxbusiness	ctgx		$13.12		-0.17	30,842			$13.29									
google-finance	ctgx	(-1.28%)	13.12	13.28	-0.17	30,842.00	13.38	13.02		15.00	6.23	18.46m	22.68	242.18m			0.58	
howthemarketworks	ctgx	-1.279%	13.12	13.28	-0.17	30,138	13.38	13.02	13.29									
hpcwire	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
insidestocks	ctgx	-1.28%	13.12	13.28	-0.17	30800	13.38	13.02										
investopedia	ctgx	-1.28 %	$13.12	13.28	-0.17				13.29									
investorguide	ctgx	-1.28%	13.12	13.33	-0.17		13.38	13.02		15.00	6.23		22.87	197.8m			0.581	
marketintellisearch	ctgx	-1.28 %	$13.12	$13.33	-0.17	29.60k	$13.38	$13.02	$13.29			18.46m	22.91	0.25b	0.0 %		0.58	
marketwatch	ctgx	-1.28%	$13.12	open: 13.28	-0.17	947	$13.38	$13.02	$13.29	$15.00	$6.23		23.21	$232.77m			0.57	
minyanville	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
msn-money	ctgx	-1.28%	13.12	13.28	-0.17	30,842	13.38	13.02	13.29	15.00	6.23	18.46 mil	22.62	228.52 mil			0.58	
nasdaq-com	ctgx	1.28%	$ 13.12	$ 13.28	0.17	30,842	$ 13.38	$ 13.02	$ 13.29	$ 15	$ 6.23	18,459,000	22.62	$ 242,182,080			$ 0.58	
optimum	ctgx	-1.28%	13.12 ( 4:30 pm edt)	13.28	-0.17	30,842	13.38	13.02	13.29	15.00	6.23	18.46m	22.6	242.2m			0.58	
paidcontent	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
pc-quote	ctgx	-1.28%	13.12	13.28	-0.17	30,842	13.38	13.02	13.29	15.00	6.23	18,698,178	22.91379	245,320,000				
personal-wealth-biz	ctgx	-1.28%	13.12	13.33	-0.17	30,842	13.38	13.02	13.29	15.00	6.23		22.87			0.00	0.581	
predictwallstreet	ctgx	-1.28%	13.12		-0.17	30,842												
raymond-james	ctgx	-1.28	13.12	13.28	-0.17	30,842	13.38	13.02	13.12	15.00	6.23		20.50				0.64	
renewable-energy-world	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
screamingmedia	ctgx	-1.28%	$	open: 13.28	-0.17	947	$13.38	$13.02	$13.29	$15.00	$6.23		23.21	$232.77m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-1.28%	last trade: 13.12		change: -0.170								p/e ratio: 22.87					
smartmoney	ctgx	(-1.28%)	13.12	$13.28	-0.17	30,842	$13.38	$13.02	$13.29	$15.00	$6.23			245,300	0.00%	$0.05		
stocknod	ctgx	-1.279%	13.12 usd	13.28	-0.1700	30,842	13.38	13.02	13.29	15.00	6.230	18,458,806						
stockpickr	ctgx	-1.28%	$13.12 -0.17 | -1.28%	13.28	-0.17	30.84k	13.38	13.02	13.29	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	-1.13%	13.14		-0.15													
streetinsider-com	ctgx	1.28%	13.12	$13.28	-0.17	30,842	$13.38	$13.02	$13.29	$15.00	$6.23		22.62				$0.58	
thecramerreport	ctgx		12.38	12.38	-0.02	25312	12.52	12.30										
thestree	ctgx	-1.28%	$13.12	13.28	-0.17	30842	13.38	13.02	13.29	-15.0	6.23	1.8458806e7		2.28520018e8				
tickerspy	ctgx	-1.28%	$13.12	13.28	-0.17	30,842	13.38	13.02	13.29	15.00	6.23		22.9	245.0m	0.00%	$0.00		
tmx-quotemedia	ctgx	-1.28%	13.120	13.280	-0.170	30,842	13.380	13.020	13.290	15.000	6.230	18,458,806	22.90	242,179,535			0.58	
updown	ctgx	-1.28%	$13.12	$13.28	-$0.17	29,895	$13.38	$13.02	$13.29	$15.00	$6.23		20.76	$245m				
wallstreetsurvivor	ctgx	-1.28%	13.12	13.28	-0.17	30,138	13.38	13.02		15.00	6.23		22.90	$245m			0.52	
yahoo-finance	ctgx	1.28%	13.12	13.33	0.17	30,842	13.38	13.02	13.29	15.00	6.23		22.58	197.78m			0.58	
ycharts-com	ctgx	-1.13%	13.14		-0.15					15.00	6.23		22.66	237.70m	0.00%		0.58	
zacks	ctgx	(-1.28%)	13.12		-0.17	vol.  30,842	13.38	13.02		15.00	6.23		22.91	245.32 m	0.00	0.00	.58	
advfn	cog	-2.84	62.6	64.83	-1.83	1561117	65.0293	62.52										
barchart	cog	-2.84%	62.60	64.76	-1.83	1,561,117	65.03	62.52	64.43	68.79	26.56		76.29	$6.53 b	0.19%	$0.12	+0.84	
barrons	cog	2.84%	62.60	64.83	-1.83	1.560m	65.029	62.52				105.19 million		$6.94 billion	0.19%	$0.03		
bloomberg	cog	-2.840%	62.600	64.830	-1.830	1,561,117	65.029	62.520		68.79	26.62	104.467mil	91.991	6,539.624mil	0.192	0.030 regular cash	0.680	
boston-com	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,117	65.03	62.52	64.43	68.79	26.62	104,466,838						
bostonmerchant	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,117	65.03	62.52	64.43	68.79	26.62	104,466,838						
business-insider	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,117	65.03	62.52	64.43	68.79	26.62	104,466,838						
chron	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
cio-com	cog	-2.84%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838	75.42	7b	0.2	0.12		
cnn-money	cog	-2.84%today&rsquo;s change	62.60data as of 4:01pm et	64.83	-1.83	1,561,011	65.03	62.52	64.43				75.4	$6.5b	0.19%			
easystockalterts	cog	-2.82%	62.60	64.83	-1.83	1561011	65.03	62.52	64.43	68.79	26.62		75.42				0.83	
eresearch-fidelity-com	cog	-2.84%	62.6000	64.8300	-1.8300	1,561,011	65.0293	62.5200	64.4300	68.7900	26.6200	104,467,000	76.70	$6.73b	0.19%	$0.030000		
finance-abc7-com	cog	0.00%	62.60 usd		+0.00	40,000	62.60	62.60	62.60	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	0.00%	62.60 usd		+0.00	40,000	62.60	62.60	62.60	68.79	26.62	104,466,838						
financial-content	cog	0.00%	62.60 usd		+0.00	40,000	62.60	62.60	62.60	68.79	26.62	104,466,838						
finapps-forbes-com	cog	0.0%	$62.60	0.00	0.00	40,000	0.00	0.00	62.60	68.79	26.62	104 mil	74.5	7 bil	0.2	0.12	0.84	
finviz	cog	0.00%	62.60			0			62.60	-9.00%	135.67%	104.47m	74.52	6.54b		0.12	0.84	
fool	cog	0%	$62.60	$0.00	0.00	40,000	$65.03	$62.52	$62.60	$68.79	$26.62		76.30	$6.54b	0.30%	0.12		
foxbusiness	cog		$62.60		-1.83	1,561,117			$64.43									
google-finance	cog	(-2.84%)	62.60	64.83	-1.83	1.56m	65.03	62.52		68.79	26.62	104.47m	74.64	6.54b	0.19	0.03	0.84	
howthemarketworks	cog	-2.84%	62.6	64.83	-1.83	1,560,280	65.0293	62.52	64.43									
hpcwire	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
insidestocks	cog	-2.84%	62.60	64.76	-1.83	1560386	65.03	62.52					price earnings ratio: 70.34					
investopedia	cog	-2.84 %	$62.60	64.83	-1.83				64.43									
investorguide	cog	-2.84%	62.60	64.83	-1.83		65.0293	62.52		58.27	26.62		77.63	6.540b			0.83	
marketintellisearch	cog	-2.84 %	$62.60	$64.83	-1.83	1513.90k	$65.03	$62.52	$64.43			104.47m	76.70	6.73b	0.19 %		0.84	
marketwatch	cog	-2.84%	$62.60	open: 64.83	-1.83	5,062	$65.03	$62.52	$64.43	$68.79	$26.62		75.29	$6.94b	0.19%	0.03	0.83	
minyanville	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
msn-money	cog	-2.84%	62.60	64.83	-1.83	1.56 mil	65.03	62.52	64.43	68.79	26.62	104.47 mil	75.42	6.61 bil	0.19%	0.12	0.84	
nasdaq-com	cog	2.84%	$ 62.60		1.83	1,557,311	$ 65.0293	$ 62.52	$ 64.43	$ 68.79	$ 26.62	104,467,000	74.52	$ 6,539,634,200	0.19 %	$0.120000	$ 0.84	
optimum	cog	-2.84%	62.60 ( 4:15 pm edt)	64.83	-1.83	1,561,011	65.03	62.52	64.43	68.79	26.62	104.47m	75.4	6.5b	0.19	0.12	0.83	
paidcontent	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
pc-quote	cog	-2.84%	62.6	64.83	-1.83	1,561,117	65.0293	62.52	64.43	68.79	26.62	107,520,904	77.62651	6,730,809,000		0.03		
personal-wealth-biz	cog	-2.84%	62.60	64.83	-1.83	1,561,117	65.0293	62.52	64.43	58.27	26.62		77.63		0.19	0.12	0.83	
predictwallstreet	cog	-2.84%	62.60		-1.83	1,561,011												
raymond-james	cog	-2.84	62.60	64.83	-1.83	1,561,011	65.03	62.52	62.60	68.79	26.62		74.52				0.84	
renewable-energy-world	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
screamingmedia	cog	-2.84%	$	open: 64.83	-1.83	5,062	$65.03	$62.52	$64.43	$68.79	$26.62		75.29	$6.94b	0.19%	0.03	0.83	
scroli	cog	-2.84%	cog 62.60	64.83	-1.83	1,328,196	65.03	62.52	64.43	68.79	26.62		74.64				0.84	
simple-stock-quotes	cog	-2.84%	last trade: 62.60		change: -1.830								p/e ratio: 77.63					
smartmoney	cog	(-2.84%)	62.60	$64.83	-1.83	1,561,011	$65.03	$62.52	$64.43	$68.79	$26.62			6,730,800	0.19%	$0.03		
stocknod	cog	-2.840%	62.60 usd	64.83	-1.830	1,561,011	65.03	62.52	64.43	68.79	26.62	104,466,838						
stockpickr	cog	-2.84%	$62.60 -1.83 | -2.84%	64.83	-1.83	1.56m	65.03	62.52	64.43	68.79	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	-2.86%	62.59		-1.84													
streetinsider-com	cog	2.84%	62.60	$64.83	-1.83	1,561,011	$65.03	$62.52	$64.43	$68.79	$26.62		75.42				$0.83	
thecramerreport	cog		63.32	63.60	-0.08	1538901	64.39	63.19										
thestree	cog	-2.84%	$62.6	64.83	-1.83	1561011	65.03	62.52	64.43	-68.79	26.62	1.04466838e8		6.614840182e9				
tickerspy	cog	-2.84%	$62.60	64.83	-1.83	1,561,011	65.03	62.52	64.43	68.79	26.62		77.6	6.7b	0.19%	$0.03		
tmx-quotemedia	cog	-2.84%	62.600	64.830	-1.830	1,561,117	65.029	62.520	64.430	68.790	26.620	104,466,838	77.60	6,539,624,059	0.186	0.030 usd	0.83	
updown	cog	-2.84%	$62.60	$64.83	-$1.83	1,555,649	$65.03	$62.52	$64.43	$68.79	$26.62		76.51	$6.73b				
wallstreetsurvivor	cog	-2.84%	62.60	64.83	-1.83	1,560,280	65.03	62.52		68.79	26.62		77.60	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	2.84%	62.60	64.83	1.83	1,561,011	65.03	62.52	64.43	68.79	26.62		75.42	6.54b	0.20%	0.12	0.83	
ycharts-com	cog	-2.86%	62.59		-1.84					68.72	26.62		75.41	6.52b	0.21%		0.83	
zacks	cog	(-2.84%)	62.60		-1.83	vol.  1,561,011	65.03	62.52		68.79	26.62		77.63	6.73 b	0.19	0.12	.83	
advfn	comv	0.96	3.16	3.22	0.03	87501	3.28	3.13										
barchart	comv	+0.96%	3.16	3.22	+0.03	87,501	3.28	3.13	3.13	10.43	2.50		0.00	$80.07 m			-1.25	
barrons	comv	0.96%	3.16	3.22	+0.03	87,501	3.28	3.13				24.67 million		$85.34 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	0.958%	3.160	3.220	0.030	87,501	3.280	3.130		10.43	2.50	25.323mil		80.020mil			-0.890	
boston-com	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
bostonmerchant	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
business-insider	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
chron	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
cio-com	comv	+0.96%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633		80m				
cnn-money	comv	+0.96%today&rsquo;s change	3.16data as of 4:00pm et	3.22	+0.03	87,501	3.28	3.13	3.13				nm	$80.0m				
easystockalterts	comv	0.93%	3.16	3.22	+0.03	87501	3.28	3.13	3.13	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	0.96%	3.1600	3.2200	0.0300	87,501	3.2800	3.1300	3.1300	10.4300	2.5000	25,323,000	nm	$79.26m				
finance-abc7-com	comv	+2.848%	3.250 usd	3.250	+0.0900	400	3.250	3.250	3.160	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	+2.848%	3.250 usd	3.250	+0.0900	400	3.250	3.250	3.160	10.43	2.500	25,322,633						
financial-content	comv	+2.848%	3.250 usd	3.250	+0.0900	400	3.250	3.250	3.160	10.43	2.500	25,322,633						
finapps-forbes-com	comv	2.8%	$3.25	3.25	0.09	400	3.25	3.25	3.16	10.43	2.50	25 mil		82 mil	0.0	0.00	-1.25	
finviz	comv	0.00%	3.16			0			3.16	-69.70%	26.40%	25.32m		80.01m			-1.25	
fool	comv	0%	$3.16	$0.00	0.00	0	$3.28	$3.13	$3.16	$10.43	$2.50		0.00	$80.02m				
foxbusiness	comv		$3.16		+0.03	87,501			$3.13									
google-finance	comv	(0.96%)	3.16	3.22	+0.03	87,501.00	3.28	3.13		10.43	2.50	25.32m		80.02m			-1.25	
howthemarketworks	comv	0.958%	3.16	3.22	0.03	87,501	3.28	3.13	3.13									
hpcwire	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
insidestocks	comv	+0.96%	3.16	3.22	+0.03	87501	3.28	3.13										
investopedia	comv	+0.96 %	$3.16	3.22	+0.03				3.13									
investorguide	comv	+1.28%	3.17	3.17	+0.04		3.22	3.14		10.43	3.41			78.7m			-1.252	
marketintellisearch	comv	0.96 %	$3.16	$3.17	0.03	86.90k	$3.28	$3.13	$3.13			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	+0.96%	$3.16	open: 3.22	+0.03	87,501	$3.28	$3.13	$3.13	$10.43	$2.50			$85.34m				
minyanville	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
msn-money	comv	+0.96%	3.16	3.22	+0.03	87,501	3.28	3.13	3.13	10.43	2.50	25.32 mil	-2.53	83.56 mil			-1.25	
nasdaq-com	comv	0.96%	$ 3.16	$ 3.22	0.03	87,501	$ 3.28	$ 3.13	$ 3.13	$ 10.43	$ 2.50	25,323,000		$ 80,020,680			$ -1.25	
optimum	comv	+0.96%	3.16 ( 4:30 pm edt)	3.22	+0.03	87,501	3.28	3.13	3.13	10.43	2.50	25.32m		80.0m			-1.25	
paidcontent	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
pc-quote	comv	0.96%	3.16	3.22	0.03	87,501	3.28	3.13	3.13	10.43	2.50	25,082,595	-2.504	79,261,000				
personal-wealth-biz	comv	+0.96%	3.16	3.17		87,501	3.28	3.13	3.13	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	+0.96%	3.16		+0.03	87,501												
raymond-james	comv	0.96	3.16	3.22	0.03	87,501	3.28	3.13	3.16	10.43	2.50						-1.25	
renewable-energy-world	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
screamingmedia	comv	+0.96%	$	open: 3.22	+0.03	87,501	$3.28	$3.13	$3.13	$10.43	$2.50			$85.34m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	+0.96%	last trade: 3.16		change: 0.030													
smartmoney	comv	(0.96%)	3.16	$3.22	0.03	87,501	$3.28	$3.13	$3.13	$10.43	$2.50			79,300	0.00%	$0.00		
stocknod	comv	+0.9585%	3.160 usd	3.220	+0.0300	87,501	3.280	3.130	3.130	10.43	2.500	25,322,633						
stockpickr	comv	0.96%	$3.16 0.03 | 0.96%	3.22	0.03	87.50k	3.28	3.13	3.13	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	1.28%	3.17		+0.04													
streetinsider-com	comv	0.96%	3.16	$3.22	+0.03	87,501	$3.28	$3.13	$3.13	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.30	3.30	0.00	197998	3.33	3.20										
thestree	comv	0.96%	$3.16	3.22	0.03	87501	3.28	3.13	3.13	-10.43	2.5	2.5322633e7		8.3564689e7				
tickerspy	comv	0.96%	$3.16	3.22	+0.03	87,501	3.28	3.13	3.13	10.43	2.50		-2.5	79.1m	0.00%	$0.00		
tmx-quotemedia	comv	0.96%	3.160	3.220	0.030	87,501	3.280	3.130	3.130	10.430	2.500	25,322,633		80,019,520			-1.25	
updown	comv	0.96%	$3.16	$3.22	$0.03	87,501	$3.28	$3.13	$3.13	$10.43	$2.50			$79m				
wallstreetsurvivor	comv	0.96%	3.16	3.22	0.03	87,501	3.28	3.13		8.99	2.50			$79m			-1.27	
yahoo-finance	comv	0.96%	3.16	3.17	0.03	87,501	3.28	3.13	3.13	10.43	2.50			78.50m			-1.25	
ycharts-com	comv	+1.28%	3.17		+0.04					10.43	2.50			80.33m	0.00%		-1.25	
zacks	comv	(0.96%)	3.16		0.03	vol.  87,501	3.28	3.13		10.43	2.50			79.26 m	0.00	0.00	-.8	
advfn	ilmn	-0.45	73.68	74.09	-0.33	1435476	74.77	72.65										
barchart	ilmn	-0.45%	73.68	74.09	-0.33	1,343,111	74.77	72.65	74.01	79.40	41.15		61.33	$9.43 b			+0.86	
barrons	ilmn	0.45%	73.68	74.09	-0.33	1.408m	74.09	72.65				143.43 million		$10.57 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-0.446%	73.680	74.090	-0.330	1,435,476	74.770	72.650		79.40	41.16	123.132mil	70.846	9,072.366mil			1.040	
boston-com	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
business-insider	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
chron	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
cio-com	ilmn	-0.45%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000	84.69	9b				
cnn-money	ilmn	-0.45%	73.68	74.09	-0.33	1,435,476	74.77	72.65	74.01				84.7	$9.1b				
easystockalterts	ilmn	-0.45%	73.68	74.09	-0.33	1433487	74.77	72.65	74.01	79.40	41.16		84.69				0.87	
eresearch-fidelity-com	ilmn	-0.45%	73.6800	74.0900	-0.3300	1,435,476	74.7700	72.6500	74.0100	79.4000	41.1550	123,132,000	86.06	$9.11b				
finance-abc7-com	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,442,034	74.77	72.65	74.01	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,442,034	74.77	72.65	74.01	79.40	41.16	123,132,000						
financial-content	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,442,034	74.77	72.65	74.01	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-0.4%	$73.68	74.09	-0.33	1,442,034	74.77	72.65	74.01	79.40	41.15	123 mil	85.7	9 bil	0.0	0.00	0.86	
finviz	ilmn	-0.45%	73.68			1,442,034			74.01	-7.20%	79.05%	123.13m	84.69	9.07b			0.87	
fool	ilmn	-0.45%	$73.68	$74.09	-0.33	1,442,034	$74.77	$72.65	$74.01	$79.40	$41.15		84.60	$9.07b				
foxbusiness	ilmn		$73.68		-0.33	1,439,517			$74.01									
google-finance	ilmn	(-0.45%)	73.68	74.09	-0.33	1.44m	74.77	72.65		79.40	41.15	123.13m	84.94	9.07b			0.87	
howthemarketworks	ilmn	-0.446%	73.68	74.09	-0.33	1,433,587	74.77	72.65	74.01									
hpcwire	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
insidestocks	ilmn	-0.45%	73.68	74.09	-0.33	1317158	74.77	72.65					price earnings ratio: 61.40					
investopedia	ilmn	-0.43 %	$73.69	74.09	-0.32				74.01									
investorguide	ilmn	-0.45%	73.68	74.05	-0.33		74.77	73.10		76.81	41.08		85.76	9.072b			0.863	
marketintellisearch	ilmn	-0.36 %	$73.74	$74.09	-0.27	1418.40k	$74.77	$72.65	$74.01			123.13m	85.07	9.11b	0.0 %		0.87	
marketwatch	ilmn	-0.45%	$73.68	open: 74.09	-0.33	30,445	$74.09	$72.65	$74.01	$79.40	$41.16		88.27	$10.57b			0.83	
minyanville	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
msn-money	ilmn	-0.45%	73.68	74.09	-0.33	1.44 mil	74.77	72.65	74.01	79.40	41.16	123.13 mil	84.69	9.06 bil			0.87	
nasdaq-com	ilmn	0.45%	$ 73.68	$ 74.09	0.33	1,435,476	$ 74.77	$ 72.65	$ 74.01	$ 79.40	$ 41.155	123,132,000	85.67	$ 9,072,365,760			$ 0.86	
optimum	ilmn	-0.43%	73.69 ( 4:00 pm edt)	74.09	-0.32	1,387,661	74.77	72.65	74.01	79.40	41.16	123.13m	84.7	9.1b			0.87	
paidcontent	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
pc-quote	ilmn	-0.45%	73.68	74.09	-0.33	1,439,517	74.77	72.65	74.01	79.40	41.16	123,683,483	85.06897	9,112,999,000				
personal-wealth-biz	ilmn	-0.45%	73.68	74.05	-0.33	1,439,517	74.77	72.65	74.01	76.81	41.08		85.76			0.00	0.863	
predictwallstreet	ilmn	-0.45%	73.68		-0.33	1,435,476												
raymond-james	ilmn	-0.45	73.68	74.09	-0.33	1,435,476	74.77	72.65	73.68	79.40	41.16		72.24				1.02	
renewable-energy-world	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
screamingmedia	ilmn	-0.45%	$	open: 74.09	-0.33	30,720	$74.09	$72.65	$74.01	$79.40	$41.16		88.27	$10.57b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-0.45%	last trade: 73.68		change: -0.330								p/e ratio: 85.76					
smartmoney	ilmn	(-0.45%)	73.68	$74.09	-0.33	1,435,476	$74.77	$72.65	$74.01	$79.40	$41.16			9,113,000	0.00%	$0.00		
stocknod	ilmn	-0.4459%	73.68 usd	74.09	-0.3300	1,433,587	74.77	72.65	74.01	79.40	41.16	123,132,000						
stockpickr	ilmn	-0.45%	$73.68 -0.33 | -0.45%	74.09	-0.33	1.43m	74.77	72.65	74.01	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-0.49%	73.65		-0.36													
streetinsider-com	ilmn	0.45%	73.68	$74.09	-0.33	1,433,487	$74.77	$72.65	$74.01	$79.40	$41.16		84.69				$0.87	
thecramerreport	ilmn		73.60	73.41	-0.19	1479338	74.30	73.4029										
thestree	ilmn	-0.45%	$73.68	74.09	-0.33	1433183	74.77	72.65	74.01	-79.4	41.16	1.23132e8		9.0625152e9				
tickerspy	ilmn	-0.45%	$73.68	74.09	-0.33	1,433,383	74.77	72.65	74.01	79.40	41.16		85.1	9.1b	0.00%	$0.00		
tmx-quotemedia	ilmn	-0.45%	73.680	74.090	-0.330	1,439,517	74.770	72.650	74.010	79.400	41.155	123,132,000	85.10	9,072,365,760			0.87	
updown	ilmn	-0.45%	$73.68	$74.09	-$0.33	1,408,478	$74.77	$72.65	$74.01	$79.40	$41.16		72.40	$9.11b				
wallstreetsurvivor	ilmn	-0.45%	73.68	74.09	-0.33	1,433,587	74.77	72.65		79.40	42.60		85.10	$9b			0.87	
yahoo-finance	ilmn	0.45%	73.68	74.05	0.33	1,435,476	74.77	72.65	74.01	79.40	41.15		85.38	9.07b			0.86	
ycharts-com	ilmn	-0.49%	73.65		-0.36					79.40	41.15		84.66	9.42b	0.00%		0.87	
zacks	ilmn	(-0.45%)	73.68		-0.33	vol.  1,435,476	74.77	72.65		79.40	41.16		61.67	9.11 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	10.07	+0.00	46247	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	-1.52 %	$40.71	$41.32	-0.63	30.30k	$41.91	$40.39	$41.34						%			
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													
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	$10.07		46,247	$20.95	$20.95	$20.95	$21.31	$10.25		58.19				$0.36	
thecramerreport	actl		0.00															
thestree	actl	0.43%	$20.95	20.88	0.09	354801	20.95	20.86	20.86	-21.31	10.25	2.6246919e7		5.49872953e8				
tickerspy	actl	0.00%	$20.95	0.00	0.00		0.00	0.00	20.95	21.31	10.25		58.2		0.00%	$0.00		
tmx-quotemedia	actl																	
wallstreetsurvivor	actl	-			-		- -											
ycharts-com	actl																	
zacks	actl																	
advfn	outd	-2.05	6.69	6.83	-0.14	25158	6.955	6.68										
barchart	outd	-2.05%	6.69	6.83	-0.14	29,134	6.95	6.68	6.83	8.50	4.56		90.00	$170.26 m			+0.08	
barrons	outd	2.05%	6.69	6.83	-0.14	25,158	6.955	6.68				25.63 million		$180.53 million		$0.25		
bloomberg	outd	-2.050%	6.690	6.830	-0.140	25,158	6.955	6.680		8.50	4.55	25.427mil	83.625	170.105mil		0.250 return of capital	0.080	
boston-com	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
bostonmerchant	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
business-insider	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
chron	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
cio-com	outd	-2.05%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804	83.62	170m				
easystockalterts	outd	-2.05%	6.69	6.83	-0.14	25158	6.96	6.68	6.83	8.50	4.72		83.63				0.08	
eresearch-fidelity-com	outd	-2.05%	6.6900	6.8300	-0.1400	25,158	6.9550	6.6800	6.8300	8.5000	4.7200	25,427,000	85.38	$173.67m				
finance-abc7-com	outd	+1.495%	6.790 usd	6.700	+0.1000	13,424	6.790	6.700	6.690	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	+1.495%	6.790 usd	6.700	+0.1000	13,424	6.790	6.700	6.690	8.500	4.720	25,426,804						
financial-content	outd	+1.495%	6.790 usd	6.700	+0.1000	13,424	6.790	6.700	6.690	8.500	4.720	25,426,804						
finapps-forbes-com	outd	1.5%	$6.79	6.70	0.10	13,424	6.79	6.70	6.69	8.50	4.72	25 mil	84.9	173 mil	0.0	0.00	0.08	
finviz	outd	0.15%	6.70			13,024			6.69	-21.18%	41.95%	25.43m	83.63	170.13m			0.08	
fool	outd	+0.15%	$6.70	$6.70	0.01	13,024	$6.70	$6.70	$6.69	$8.50	$4.72		85.40	$170.36m				
foxbusiness	outd		$6.69		-0.14	25,158			$6.83									
google-finance	outd	(-2.05%)	6.69	6.83	-0.14	25,158.00	6.95	6.68		8.50	4.72	25.43m	88.14	170.11m	null	null	0.08	
howthemarketworks	outd	-2.05%	6.69	6.83	-0.14	24,473	6.955	6.68	6.83									
hpcwire	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
insidestocks	outd	-2.05%	6.69	6.83	-0.14	25100	6.95	6.68										
investopedia	outd	-2.05 %	$6.69	6.83	-0.14				6.83									
investorguide	outd	-2.05%	6.69	6.83	-0.14		6.955	6.68		8.50	4.31		87.56	165.6m			0.078	
marketintellisearch	outd	-2.05 %	$6.69	$6.83	-0.14	24.10k	$6.83	$6.68	$6.83			25.43m	85.37	0.17b	0.0 %		0.08	
marketwatch	outd	-2.05%	$6.69	open: 6.83	-0.14	916	$6.96	$6.68	$6.83	$8.50	$4.72		85.44	$180.53m		0.25	0.08	
minyanville	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
msn-money	outd	-2.05%	6.69	6.83	-0.14	25,158	6.96	6.68	6.83	8.50	4.72	25.43 mil	83.63	183.07 mil			0.08	
nasdaq-com	outd	2.05%	$ 6.69	$ 6.83	0.14	25,158	$ 6.955	$ 6.68	$ 6.83	$ 8.50	$ 4.72	25,427,000	83.63	$ 170,106,630			$ 0.08	
optimum	outd	-2.05%	6.69 ( 5:20 pm edt)	6.83	-0.14	25,158	6.96	6.68	6.83	8.50	4.72	25.43m	83.6	170.1m			0.08	
paidcontent	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
pc-quote	outd	-2.05%	6.69	6.83	-0.14	25,158	6.955	6.68	6.83	8.50	4.72	25,959,103	85.375	173,666,000		0.25		
personal-wealth-biz	outd	-2.05%	6.69	6.83	-0.14	25,158	6.955	6.68	6.83	8.50	4.31		87.56			0.00	0.078	
predictwallstreet	outd	-2.05%	6.69		-0.14	25,158												
raymond-james	outd	-2.05	6.69	6.83	-0.14	25,158	6.96	6.68	6.69	8.50	4.72		83.63				0.08	
renewable-energy-world	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
screamingmedia	outd	-2.05%	$	open: 6.83	-0.14	916	$6.96	$6.68	$6.83	$8.50	$4.72		85.44	$180.53m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-2.05%	last trade: 6.69		change: -0.140								p/e ratio: 87.56					
smartmoney	outd	(-2.05%)	6.69	$6.83	-0.14	25,158	$6.96	$6.68	$6.83	$8.50	$4.72			173,700	0.00%	$0.00		
stocknod	outd	-2.050%	6.690 usd	6.830	-0.1400	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804						
stockpickr	outd	-2.05%	$6.69 -0.14 | -2.05%	6.83	-0.14	25.16k	6.96	6.68	6.83	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	-1.76%	6.71		-0.12													
streetinsider-com	outd	2.05%	6.69	$6.83	-0.14	25,158	$6.96	$6.68	$6.83	$8.50	$4.72		83.63				$0.08	
thecramerreport	outd		7.20	7.03	+0.19	36564	7.30	7.00										
thestree	outd	-2.05%	$6.69	6.83	-0.14	25158	6.96	6.68	6.83	-8.5	4.72	2.5426804e7		1.83072989e8				
tickerspy	outd	-2.05%	$6.69	6.83	-0.14	25,158	6.96	6.68	6.83	8.50	4.72		85.4	173.7m	0.00%	$0.25		
tmx-quotemedia	outd	-2.05%	6.690	6.830	-0.140	25,158	6.955	6.680	6.830	8.500	4.720	25,426,804	85.40	170,105,319			0.08	
updown	outd	-2.05%	$6.69	$6.83	-$0.14	24,242	$6.96	$6.68	$6.83	$8.50	$4.72		87.07	$174m				
wallstreetsurvivor	outd	-2.05%	6.69	6.83	-0.14	24,473	6.96	6.68		8.50	4.84		85.40	$174m			0.05	
yahoo-finance	outd	2.05%	6.69	6.83	0.14	25,158	6.96	6.68	6.83	8.50	4.72		85.77	165.57m			0.08	
ycharts-com	outd	-1.76%	6.71		-0.12					8.50	4.72		83.88	170.77m	0.00%		0.08	
zacks	outd	(-2.05%)	6.69		-0.14	vol.  25,158	6.96	6.68		8.50	4.72		85.38	173.67 m	0.00	0.00	.08	
advfn	utr	-2.46	28.93	29.79	-0.73	213424	29.82	28.89										
barchart	utr	-2.46%	28.93	29.79	-0.73	213,424	29.82	28.89	29.66	31.44	22.13		9.97	$1.76 b	3.28%	$0.96	+3.11	
barrons	utr	2.46%	28.93	29.79	-0.73	211,681	29.82	28.89				61.77 million		$1.81 billion	3.32%	$0.24		
bloomberg	utr	-2.461%	28.930	29.790	-0.730	213,424	29.820	28.890		31.69	22.70	60.453mil	10.223	1,748.904mil	3.180	0.240 regular cash	2.830	
boston-com	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
bostonmerchant	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
business-insider	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
chron	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
cio-com	utr	-2.46%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971	9.332	2b	3.2	0.96		
cnn-money	utr	-2.46%today&rsquo;s change	28.93data as of 4:02pm et	29.73	-0.73	211,381	29.82	28.89	29.66				9.3	$1.7b	3.32%			
easystockalterts	utr	-2.45%	28.93	29.79	-0.73	213424	29.82	28.89	29.66	31.69	22.70		9.33				3.10	
eresearch-fidelity-com	utr	-2.46%	28.9300	29.7900	-0.7300	213,424	29.8200	28.8900	29.6600	31.6900	22.7000	60,453,000	9.51	$1.79b	3.24%	$0.240000		
finance-abc7-com	utr	0.00%	28.93 usd		+0.00	0	28.93	28.93	28.93	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	0.00%	28.93 usd		+0.00	0	28.93	28.93	28.93	31.69	22.70	60,452,971						
financial-content	utr	0.00%	28.93 usd		+0.00	0	28.93	28.93	28.93	31.69	22.70	60,452,971						
finapps-forbes-com	utr	0.0%	$28.93	0.00	0.00		0.00	0.00	28.93	31.69	22.70	60 mil		2 bil	3.3	0.96		
finviz	utr	0.00%	28.93			0			28.93	-7.98%	30.75%	60.45m	9.24	1.75b		0.96	3.13	
fool	utr	0%	$28.93	$0.00	0.00	0	$29.82	$28.89	$29.66	$31.69	$22.70		9.60	$1.75b	3.50%	0.96		
foxbusiness	utr		$28.93		-0.73	213,424			$29.66									
google-finance	utr	(-2.46%)	28.93	29.79	-0.73	213,424.00	29.82	28.89		31.69	22.70	60.45m	9.23	1.75b	3.32	0.24	3.13	
howthemarketworks	utr	-2.461%	28.93	29.79	-0.73	211,681	29.82	28.89	29.66									
hpcwire	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
insidestocks	utr	-2.46%	28.93	29.79	-0.73	211681	29.82	28.89					price earnings ratio: 9.39					
investopedia	utr	-2.46 %	$28.93	29.79	-0.73				29.66									
investorguide	utr	-2.46%	28.93	29.79	-0.73		29.82	29.42		31.69	22.70		9.57	1.749b			3.098	
marketintellisearch	utr	-2.46 %	$28.93	$29.79	-0.73	179.10k	$29.82	$28.89	$29.66			60.45m	9.48	1.79b	3.24 %		3.13	
marketwatch	utr	-2.46%	$28.93	open: 29.79	-0.73	2,343	$29.82	$28.89	$29.66	$31.69	$22.70		9.34	$1.81b	3.32%	0.24	3.10	
minyanville	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
msn-money	utr	-2.46%	28.93	29.79	-0.73	213,424	29.82	28.89	29.66	31.69	22.70	60.45 mil	9.24	1.77 bil	3.28%	0.96	3.11	
nasdaq-com	utr	2.46%	$ 28.93		0.73	212,724	$ 29.82	$ 28.89	$ 29.66	$ 31.69	$ 22.70	60,453,000	9.3	$ 1,748,905,290	3.24 %	$0.960000	$ 3.11	
optimum	utr	-2.46%	28.93 ( 4:15 pm edt)	29.79	-0.73	213,424	29.82	28.89	29.66	31.69	22.70	60.45m	9.3	1.7b	3.32	0.96	3.10	
paidcontent	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
pc-quote	utr	-2.46%	28.93	29.79	-0.73	213,424	29.82	28.89	29.66	31.69	22.70	61,978,431	9.47604	1,793,036,000		0.24		
personal-wealth-biz	utr	-2.46%	28.93	29.79	-0.73	213,424	29.82	28.89	29.66	31.69	22.70		9.57		3.10	0.92	3.098	
predictwallstreet	utr	-2.46%	28.93		-0.73	213,424												
raymond-james	utr	-2.46	28.93	29.79	-0.73	213,424	29.82	28.89	28.93	31.69	22.70		9.24				3.13	
renewable-energy-world	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
screamingmedia	utr	-2.46%	$	open: 29.79	-0.73	2,343	$29.82	$28.89	$29.66	$31.69	$22.70		9.34	$1.81b	3.32%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-2.46%	last trade: 28.93		change: -0.730								p/e ratio: 9.57					
smartmoney	utr	(-2.46%)	28.93	$29.79	-0.73	213,424	$29.82	$28.89	$29.66	$31.69	$22.70			1,793,000	3.24%	$0.24		
stocknod	utr	-2.461%	28.93 usd	29.79	-0.7300	213,424	29.82	28.89	29.66	31.69	22.70	60,452,971						
stockpickr	utr	-2.46%	$28.93 -0.73 | -2.46%	29.79	-0.73	213.42k	29.82	28.89	29.66	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	-2.46%	28.93		-0.73													
streetinsider-com	utr	2.46%	28.93	$29.79	-0.73	213,424	$29.82	$28.89	$29.66	$31.69	$22.70		9.33				$3.10	
thecramerreport	utr		29.30	28.83	+0.32	181675	29.55	28.796										
thestree	utr	-2.46%	$28.93	29.79	-0.73	213424	29.82	28.89	29.66	-31.69	22.7	6.0452971e7		1.77127205e9				
tickerspy	utr	-2.46%	$28.93	29.79	-0.73	213,424	29.82	28.89	29.66	31.69	22.70		9.5	1.7b	3.24%	$0.24		
tmx-quotemedia	utr	-2.46%	28.930	29.790	-0.730	213,424	29.820	28.890	29.660	31.690	22.700	60,452,971	9.60	1,748,904,451	3.237	0.240 usd	3.09	
updown	utr	-2.46%	$28.93	$29.79	-$0.73	211,581	$29.82	$28.89	$29.66	$31.69	$22.70		9.55	$1.79b				
wallstreetsurvivor	utr	-2.46%	28.93	29.79	-0.73	211,681	29.82	28.89		31.69	22.70		9.60	$2b	3.20%	0.88 -	2.97	
yahoo-finance	utr	2.46%	28.93	29.79	0.73	213,424	29.82	28.89	29.66	31.69	22.70		9.34	1.75b	3.30%	0.96	3.10	
ycharts-com	utr	-2.46%	28.93		-0.73					31.69	22.70		9.33	1.76b	3.38%		3.10	
zacks	utr	(-2.46%)	28.93		-0.73	vol.  213,424	29.82	28.89		31.69	22.70		10.09	1.79 b	3.24	0.96	2.94	
advfn	coo	-0.61	80.28	80.78	-0.49	367294	81.31	80.2										
barchart	coo	-0.61%	80.28	80.78	-0.49	367,294	81.31	80.20	80.77	82.24	37.41		21.01	$3.71 b	0.07%	$0.06	+3.58	
barrons	coo	0.61%	80.28	80.78	-0.49	366,120	81.31	80.20				46.50 million		$3.82 billion	0.07%	$0.03		
bloomberg	coo	-0.607%	80.280	80.780	-0.490	367,294	81.310	80.200		82.24	37.43	46.933mil	21.523	3,767.777mil	0.075	0.030 regular cash	3.730	
boston-com	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
bostonmerchant	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
business-insider	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
chron	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
cio-com	coo	-0.61%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942	22.42	4b	0.1	0.06		
cnn-money	coo	-0.61%	80.28	80.78	-0.49	367,294	81.31	80.20	80.77				22.4	$3.8b	0.07%			
easystockalterts	coo	-0.61%	80.28	80.78	-0.49	367294	81.31	80.20	80.77	82.24	37.43		22.42				3.58	
eresearch-fidelity-com	coo	-0.61%	80.2800	80.7800	-0.4900	367,294	81.3100	80.2000	80.7700	82.2400	37.4300	46,933,000	22.56	$3.79b	0.07%	$0.030000		
finance-abc7-com	coo	0.00%	80.28 usd		+0.00	0	80.28	80.28	80.28	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	0.00%	80.28 usd		+0.00	0	80.28	80.28	80.28	82.24	37.43	46,932,942						
financial-content	coo	0.00%	80.28 usd		+0.00	0	80.28	80.28	80.28	82.24	37.43	46,932,942						
finapps-forbes-com	coo	0.0%	$80.28	0.00	0.00		0.00	0.00	80.28	82.24	37.43	47 mil	22.4	4 bil	0.1	0.06	3.58	
finviz	coo	0.00%	80.28			0			80.28	-2.38%	114.59%	46.93m	22.49	3.77b		0.06	3.57	
fool	coo	0%	$80.28	$0.00	0.00	0	$81.31	$80.20	$80.28	$82.24	$37.43		22.60	$3.77b	0.20%	0.06		
foxbusiness	coo		$80.28		-0.49	367,294			$80.77									
google-finance	coo	(-0.61%)	80.28	80.78	-0.49	367,294.00	81.31	80.20		82.24	37.43	46.93m	22.50	3.77b	0.07	0.03	3.57	
howthemarketworks	coo	-0.607%	80.28	80.78	-0.49	366,120	81.31	80.2	80.77									
hpcwire	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
insidestocks	coo	-0.61%	80.28	80.78	-0.49	366120	81.31	80.20					price earnings ratio: 20.74					
investopedia	coo	-0.61 %	$80.28	80.78	-0.49				80.77									
investorguide	coo	-0.61%	80.28	80.78	-0.49		81.31	80.78		76.59	35.47		22.63	3.768b			3.569	
marketintellisearch	coo	-0.61 %	$80.28	$80.78	-0.49	377.80k	$81.31	$80.20	$80.77			46.93m	22.62	3.79b	0.07 %		3.57	
marketwatch	coo	-0.61%	$80.28	open: 80.78	-0.49	1,274	$81.31	$80.20	$80.77	$82.24	$37.43		22.97	$3.82b	0.07%	0.03	3.49	
minyanville	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
msn-money	coo	-0.61%	80.28	80.78	-0.49	367,294	81.31	80.20	80.77	82.24	37.43	46.93 mil	22.42	3.77 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.61%	$ 80.28		0.49	367,194	$ 81.31	$ 80.20	$ 80.77	$ 82.24	$ 37.43	46,933,000	22.42	$ 3,767,781,240	0.07 %	$0.060000	$ 3.58	
optimum	coo	-0.61%	80.28 ( 4:15 pm edt)	80.78	-0.49	367,294	81.31	80.20	80.77	82.24	37.43	46.93m	22.4	3.8b	0.07	0.06	3.58	
paidcontent	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
pc-quote	coo	-0.61%	80.28	80.78	-0.49	367,294	81.31	80.2	80.77	82.24	37.43	47,219,461	22.56145	3,790,778,000		0.03		
personal-wealth-biz	coo	-0.61%	80.28	80.78	-0.49	367,294	81.31	80.20	80.77	76.59	35.47		22.63		0.07	0.06	3.569	
predictwallstreet	coo	-0.61%	80.28		-0.49	367,294												
raymond-james	coo	-0.61	80.28	80.78	-0.49	367,294	81.31	80.20	80.28	82.24	37.43		21.88				3.67	
renewable-energy-world	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
screamingmedia	coo	-0.61%	$	open: 80.78	-0.49	1,274	$81.31	$80.20	$80.77	$82.24	$37.43		22.97	$3.82b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-0.61%	last trade: 80.28		change: -0.490								p/e ratio: 22.63					
smartmoney	coo	(-0.61%)	80.28	$80.78	-0.49	367,294	$81.31	$80.20	$80.77	$82.24	$37.43			3,790,800	0.07%	$0.03		
stocknod	coo	-0.6067%	80.28 usd	80.78	-0.4900	367,294	81.31	80.20	80.77	82.24	37.43	46,932,942						
stockpickr	coo	-0.61%	$80.28 -0.49 | -0.61%	80.85	-0.49	367.29k	81.31	80.20	80.77	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	-0.61%	80.28		-0.49													
streetinsider-com	coo	0.61%	80.28	$80.78	-0.49	367,294	$81.31	$80.20	$80.77	$82.24	$37.43		22.42				$3.58	
thecramerreport	coo		80.27	80.13	-0.16	333671	80.95	79.97										
thestree	coo	-0.61%	$80.28	80.85	-0.49	367294	81.31	80.2	80.77	-82.24	37.43	4.6932942e7		3.767307254e9				
tickerspy	coo	-0.61%	$80.28	80.78	-0.49	367,294	81.31	80.20	80.77	82.24	37.43		22.6	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	-0.61%	80.280	80.780	-0.490	367,294	81.310	80.200	80.770	82.240	37.430	46,932,942	22.60	3,767,776,584	0.075	0.030 usd	3.58	
updown	coo	-0.61%	$80.28	$80.78	-$0.49	366,020	$81.31	$80.20	$80.77	$82.24	$37.43		22.02	$3.79b				
wallstreetsurvivor	coo	-0.61%	80.28	80.78	-0.49	366,120	81.31	80.20		82.24	39.00		22.60	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.61%	80.28	80.78	0.49	367,294	81.31	80.20	80.77	82.24	37.43		22.49	3.77b	0.10%	0.06	3.57	
ycharts-com	coo	-0.61%	80.28		-0.49					82.24	37.43		22.42	3.71b	0.10%		3.58	
zacks	coo	(-0.61%)	80.28		-0.49	vol.  367,294	81.31	80.20		82.24	37.43		21.14	3.79 b	0.07	0.06	3.82	
advfn	auxl	1.56	20.84	20.55	0.32	762391	20.97	20.46										
barchart	auxl	+1.56%	20.84	20.55	+0.32	762,391	20.97	20.46	20.52	28.56	18.55		0.00	$998.65 m			-1.14	
barrons	auxl	1.56%	20.84	20.55	+0.32	762,391	20.97	20.46				47.43 million		$974.02 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	1.559%	20.840	20.550	0.320	762,391	20.970	20.460		28.56	18.55	47.840mil		996.989mil			-1.140	
boston-com	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
bostonmerchant	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
business-insider	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
chron	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
cio-com	auxl	+1.56%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162		997m				
cnn-money	auxl	+1.56%	20.84	20.55	+0.32	757,405	20.97	20.46	20.52				nm	$997.0m				
easystockalterts	auxl	1.56%	20.84	20.55	+0.32	762391	20.97	20.46	20.52	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	1.56%	20.8400	20.5500	0.3200	762,391	20.9700	20.4600	20.5200	28.5600	18.5500	47,840,000	nm	$981.68m				
finance-abc7-com	auxl	0.00%	20.84 usd	20.55	+0.00	763,642	20.97	20.46	20.84	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	0.00%	20.84 usd	20.55	+0.00	763,642	20.97	20.46	20.84	28.56	18.55	47,840,162						
financial-content	auxl	0.00%	20.84 usd	20.55	+0.00	763,642	20.97	20.46	20.84	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	0.0%	$20.84	0.00	0.00		0.00	0.00	20.84	28.56	18.55	48 mil		997 mil	0.0	0.00	-1.14	
finviz	auxl	1.56%	20.84			763,700			20.52	-27.03%	12.35%	47.84m		996.99m			-1.14	
fool	auxl	0%	$20.84	$0.00	0.00	762,391	$20.97	$20.46	$20.52	$28.56	$18.55		0.00	$996.99m				
foxbusiness	auxl		$20.84		+0.32	762,391			$20.52									
google-finance	auxl	(1.56%)	20.84	20.55	+0.32	762,391.00	20.97	20.46		28.56	18.55	47.84m		996.99m			-1.14	
howthemarketworks	auxl	1.559%	20.84	20.55	0.32	760,083	20.97	20.46	20.52									
hpcwire	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
insidestocks	auxl	+1.56%	20.84	20.55	+0.32	762391	20.97	20.46										
investopedia	auxl	+1.56 %	$20.84	20.55	+0.32				20.52									
investorguide	auxl	+1.56%	20.84	20.55	+0.32		20.97	20.46		29.77	18.65			996.4m			-1.145	
marketintellisearch	auxl	1.56 %	$20.84	$20.55	0.32	753.60k	$20.97	$20.46	$20.52			47.84m	0.00	0.98b	0.0 %		-1.14	
marketwatch	auxl	+1.56%	$20.84	open: 20.55	+0.32	4,986	$20.97	$20.46	$20.52	$28.56	$18.55			$974.02m				
minyanville	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
msn-money	auxl	+1.56%	20.84	20.55	+0.32	762,391	20.97	20.46	20.52	28.56	18.55	47.84 mil	-18.12	947.95 mil			-1.15	
nasdaq-com	auxl	1.56%	$ 20.84	$ 20.55	0.32	760,991	$ 20.97	$ 20.46	$ 20.52	$ 28.56	$ 18.55	47,840,000		$ 996,985,600			$ -1.14	
optimum	auxl	+1.56%	20.84 ( 4:00 pm edt)	20.55	+0.32	760,083	20.97	20.46	20.52	28.56	18.55	47.84m		997.0m			-1.14	
paidcontent	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
pc-quote	auxl	1.56%	20.84	20.55	0.32	762,391	20.97	20.46	20.52	28.56	18.55	47,105,413	-17.84348	981,677,000				
personal-wealth-biz	auxl	+1.56%	20.84	20.55		762,391	20.97	20.46	20.52	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	+1.56%	20.52		+0.32	762,391												
raymond-james	auxl	1.56	20.84	20.55	0.32	762,391	20.97	20.46	20.84	28.56	18.55						-1.14	
renewable-energy-world	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
screamingmedia	auxl	+1.56%	$	open: 20.55	+0.32	4,986	$20.97	$20.46	$20.52	$28.56	$18.55			$974.02m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+1.56%	last trade: 20.84		change: 0.320													
smartmoney	auxl	(1.56%)	20.84	$20.55	0.32	762,391	$20.97	$20.46	$20.52	$28.56	$18.55			981,700	0.00%	$0.00		
stocknod	auxl	+1.559%	20.84 usd	20.55	+0.3200	762,391	20.97	20.46	20.52	28.56	18.55	47,840,162						
stockpickr	auxl	1.56%	$20.84 0.32 | 1.56%	20.55	0.32	762.39k	20.97	20.46	20.52	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	1.66%	20.86		+0.34													
streetinsider-com	auxl	1.56%	20.84	$20.55	+0.32	762,391	$20.97	$20.46	$20.52	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.815	19.81	-0.115	388163	20.07	19.65										
thestree	auxl	1.56%	$20.84	20.55	0.32	762391	20.97	20.46	20.52	-28.56	18.55	4.7840162e7		9.4795281e8				
tickerspy	auxl	1.56%	$20.84	20.55	+0.32	762,391	20.97	20.46	20.52	28.56	18.55		-17.8	981.6m	0.00%	$0.00		
tmx-quotemedia	auxl	1.56%	20.840	20.550	0.320	762,391	20.970	20.460	20.520	28.560	18.550	47,840,162		996,988,976			-1.14	
updown	auxl	1.56%	$20.84	$20.55	$0.32	757,405	$20.97	$20.46	$20.52	$28.56	$18.55			$982m				
wallstreetsurvivor	auxl	1.56%	20.84	20.55	0.32	760,083	20.97	20.46		28.56	18.55			$982m			-1.08	
yahoo-finance	auxl	1.56%	20.84	20.55	0.32	762,391	20.97	20.46	20.52	28.56	18.55			996.38m			-1.15	
ycharts-com	auxl	+1.66%	20.86		+0.34					28.56	18.55			999.61m	0.00%		-1.15	
zacks	auxl	(1.56%)	20.84		0.32	vol.  762,391	20.97	20.46		28.56	18.55			981.68 m	0.00	0.00	-1.14	
advfn	pss	-2.07	14.16	14.54	-0.3	1035703	14.67	14.02										
barchart	pss	-2.07%	14.16	14.54	-0.30	1,035,703	14.67	14.02	14.46	23.96	12.41		10.70	$871.69 m			+1.33	
barrons	pss	2.07%	14.16	14.54	-0.30	987,092	14.67	14.02				63.34 million		$922.08 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-2.075%	14.160	14.540	-0.300	1,035,703	14.670	14.020		23.96	12.41	61.554mil	10.567	871.607mil			1.340	
boston-com	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
bostonmerchant	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
business-insider	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
chron	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
cio-com	pss	-2.07%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169	10.57	872m				
cnn-money	pss	-2.07%today&rsquo;s change	14.16data as of 4:03pm et	14.54	-0.30	990,319	14.67	14.02	14.46				10.6	$871.6m				
easystockalterts	pss	-2.06%	14.16	14.54	-0.30	1035703	14.67	14.02	14.46	23.96	12.41		10.57				1.34	
eresearch-fidelity-com	pss	-2.07%	14.1600	14.5400	-0.3000	1,035,703	14.6700	14.0200	14.4600	23.9600	12.4100	61,554,000	10.87	$890.07m				
finance-abc7-com	pss	0.00%	14.16 usd		+0.00	0	14.16	14.16	14.16	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	0.00%	14.16 usd		+0.00	0	14.16	14.16	14.16	23.96	12.41	61,554,169						
financial-content	pss	0.00%	14.16 usd		+0.00	0	14.16	14.16	14.16	23.96	12.41	61,554,169						
finapps-forbes-com	pss	0.0%	$14.16	0.00	0.00		0.00	0.00	14.16	23.96	12.41	62 mil	10.6	872 mil	0.0	0.00	1.33	
finviz	pss	0.00%	14.16			0			14.16	-40.90%	14.10%	61.55m	10.65	871.55m			1.33	
fool	pss	0%	$14.16	$0.00	0.00	1,035,703	$14.67	$14.02	$14.16	$23.96	$12.41		10.70	$871.61m				
foxbusiness	pss		$14.16		-0.30	1,035,703			$14.46									
google-finance	pss	(-2.07%)	14.16	14.54	-0.30	1.04m	14.67	14.02		23.96	12.41	61.55m	10.63	871.61m			1.33	
howthemarketworks	pss	-2.075%	14.16	14.54	-0.3	987,092	14.67	14.02	14.46									
hpcwire	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
insidestocks	pss	-2.07%	14.16	14.54	-0.30	987092	14.67	14.02					price earnings ratio: 10.65					
investopedia	pss	-2.07 %	$14.16	14.54	-0.30				14.46									
investorguide	pss	-2.07%	14.16	14.54	-0.30		14.59	14.25		23.96	12.41		10.89	871.6m			1.328	
marketintellisearch	pss	-2.07 %	$14.16	$14.54	-0.30	957.00k	$14.67	$14.02	$14.46			61.55m	10.87	0.89b	0.0 %		1.33	
marketwatch	pss	-2.07%	$14.16	open: 14.54	-0.30	54,411	$14.67	$14.02	$14.46	$23.96	$12.41		10.28	$922.08m			1.38	
minyanville	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
msn-money	pss	-2.07%	14.16	14.54	-0.30	1.04 mil	14.67	14.02	14.46	23.96	12.41	61.55 mil	10.57	882.69 mil			1.33	
nasdaq-com	pss	2.07%	$ 14.16		0.30	1,033,603	$ 14.67	$ 14.02	$ 14.46	$ 23.96	$ 12.41	61,554,000	10.65	$ 871,604,640			$ 1.33	
optimum	pss	-2.07%	14.16 ( 4:15 pm edt)	14.54	-0.30	1,035,703	14.67	14.02	14.46	23.96	12.41	61.55m	10.6	871.6m			1.34	
paidcontent	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
pc-quote	pss	-2.07%	14.16	14.54	-0.30	1,035,703	14.67	14.02	14.46	23.96	12.41	62,858,107	10.79104	890,071,000				
personal-wealth-biz	pss	-2.07%	14.16	14.54	-0.30	1,035,703	14.67	14.02	14.46	23.96	12.41		10.89			0.00	1.328	
predictwallstreet	pss	-2.07%	14.16		-0.30	1,035,703												
raymond-james	pss	-2.07	14.16	14.54	-0.30	1,035,703	14.67	14.02	14.16	23.96	12.41		10.49				1.35	
renewable-energy-world	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
screamingmedia	pss	-2.07%	$	open: 14.54	-0.30	54,411	$14.67	$14.02	$14.46	$23.96	$12.41		10.28	$922.08m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-2.07%	last trade: 14.16		change: -0.300								p/e ratio: 10.89					
smartmoney	pss	(-2.07%)	14.16	$14.54	-0.30	1,035,703	$14.67	$14.02	$14.46	$23.96	$12.41			890,100	0.00%	$0.00		
stocknod	pss	-2.075%	14.16 usd	14.54	-0.3000	1,035,703	14.67	14.02	14.46	23.96	12.41	61,554,169						
stockpickr	pss	-2.07%	$14.16 -0.30 | -2.07%	14.54	-0.30	1.04m	14.67	14.02	14.46	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-2.21%	14.14		-0.32													
streetinsider-com	pss	2.07%	14.16	$14.54	-0.3	1,035,703	$14.67	$14.02	$14.46	$23.96	$12.41		10.57				$1.34	
thecramerreport	pss		14.34	14.47	-0.21	1698281	14.54	14.25										
thestree	pss	-2.07%	$14.16	14.54	-0.3	1035703	14.67	14.02	14.46	-23.96	12.41	6.1554169e7		8.82686783e8				
tickerspy	pss	-2.07%	$14.16	14.54	-0.30	1,035,703	14.67	14.02	14.46	23.96	12.41		10.8	890.0m	0.00%	$0.00		
tmx-quotemedia	pss	-2.07%	14.160	14.540	-0.300	1,035,703	14.670	14.020	14.460	23.960	12.410	61,554,169	10.80	871,607,033			1.34	
updown	pss	-2.07%	$14.16	$14.54	-$0.30	981,292	$14.67	$14.02	$14.46	$23.96	$12.41		10.53	$890m				
wallstreetsurvivor	pss	-2.07%	14.16	14.54	-0.30	987,092	14.67	14.02		23.96	12.41		10.80	$890m			1.75	
yahoo-finance	pss	2.07%	14.16	14.54	0.30	1,035,703	14.67	14.02	14.46	23.96	12.41		10.66	871.60m			1.33	
ycharts-com	pss	-2.21%	14.14		-0.32					23.96	12.41		10.55	870.46m	0.00%		1.34	
zacks	pss	(-2.07%)	14.16		-0.30	vol.  1,035,703	14.67	14.02		23.96	12.41		10.79	890.07 m	0.00	0.00	1.34	
advfn	dvox	-4.90	7.18	7.51	-0.37	196632	7.51	7.15										
barchart	dvox	-4.90%	7.18	7.51	-0.37	195,382	7.51	7.15	7.55	16.19	3.80		50.40	$67.35 m			+0.07	
barrons	dvox	4.90%	7.18	7.51	-0.37	196,632	7.51	7.15				9.69 million		$70.56 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-4.901%	7.180	7.510	-0.370	196,632	7.510	7.150		16.19	3.80	29.383mil	19.405	210.972mil			0.370	
boston-com	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
bostonmerchant	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
business-insider	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
chron	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
cio-com	dvox	-4.90%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335	179.50	67m				
easystockalterts	dvox	-4.93%	7.18	7.51	-0.37	196632	7.51	7.15	7.55	16.19	3.80		179.50				0.04	
eresearch-fidelity-com	dvox	-4.90%	7.1800	7.5100	-0.3700	196,632	7.5100	7.1500	7.5500	16.1900	3.8000	29,800,000	31.46	$224.99m				
finance-abc7-com	dvox	-0.5571%	7.140 usd	7.150	-0.0400	19,916	7.150	7.110	7.180	16.19	3.800	9,383,335						
finance-abc7chicago-com	dvox	-0.5571%	7.140 usd	7.150	-0.0400	19,916	7.150	7.110	7.180	16.19	3.800	9,383,335						
financial-content	dvox	-0.5571%	7.140 usd	7.150	-0.0400	19,916	7.150	7.110	7.180	16.19	3.800	9,383,335						
finapps-forbes-com	dvox	-0.6%	$7.14	7.15	-0.04	19,916	7.15	7.11	7.18	16.19	3.80	30 mil	51.0	213 mil	0.0	0.00	0.14	
finviz	dvox	-0.42%	7.15			19,016			7.18	-55.84%	88.16%	9.38m	79.78	67.35m			0.09	
fool	dvox	-0.42%	$7.15	$7.15	-0.03	13,616	$7.15	$7.15	$7.18	$16.19	$3.80		188.80	$67.09m				
foxbusiness	dvox		$7.18		-0.37	196,632			$7.55									
google-finance	dvox	(-4.90%)	7.18	7.51	-0.37	196,632.00	7.51	7.15		16.19	3.80	9.38m	78.38	67.37m			0.09	
howthemarketworks	dvox	-4.901%	7.18	7.51	-0.37	196,096	7.51	7.15	7.55									
hpcwire	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
insidestocks	dvox	-4.90%	7.18	7.51	-0.37	191900	7.51	7.15										
investopedia	dvox	-4.90 %	$7.18	7.51	-0.37				7.55									
marketintellisearch	dvox	-4.9 %	$7.18	$7.40	-0.37	195.40k	$7.51	$7.15	$7.55			9.38m	83.89	0.07b	0.0 %		0.09	
marketwatch	dvox	-4.90%	$7.18	open: 7.51	-0.37	587	$7.51	$7.15	$7.55	$16.19	$3.80			$70.56m				
minyanville	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
msn-money	dvox	-4.90%	7.18	7.51	-0.37	196,632	7.51	7.15	7.55	16.19	3.80	29.80 mil		225.28 mil			0.09	
nasdaq-com	dvox	4.9%	$ 7.18	$ 7.51	0.37	196,632	$ 7.51	$ 7.15	$ 7.55	$ 16.19	$ 3.80	9,383,000	102.57	$ 67,369,940			$ 0.07	
optimum	dvox	-4.90%	7.18 ( 4:30 pm edt)	7.51	-0.37	196,632	7.51	7.15	7.55	16.19	3.80	9.38m	179.5	67.4m			0.04	
paidcontent	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
pc-quote	dvox	-4.90%	7.18	7.51	-0.37	196,632	7.51	7.15	7.55	16.19	3.80	9,866,532		70,842,000				
personal-wealth-biz	dvox	-4.90%	7.18	7.40	-0.37	196,632	7.51	7.15	7.55	16.19	3.80					0.00	-0.80	
predictwallstreet	dvox	-4.90%	7.19		-0.37	196,632												
raymond-james	dvox	-4.90	7.18	7.51	-0.37	196,632	7.51	7.15	7.18	16.19	3.80		31.22				0.23	
renewable-energy-world	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
screamingmedia	dvox	-4.90%	$	open: 7.51	-0.37	587	$7.51	$7.15	$7.55	$16.19	$3.80			$70.56m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-4.90%	last trade: 7.18		change: -0.370													
smartmoney	dvox	(-4.90%)	7.18	$7.51	-0.37	196,632	$7.51	$7.15	$7.55	$16.19	$3.80			70,800	0.00%	$0.00		
stocknod	dvox	-4.901%	7.180 usd	7.510	-0.3700	196,632	7.510	7.150	7.550	16.75	3.800	9,383,335						
stockpickr	dvox	-4.90%	$7.18 -0.37 | -4.90%	7.51	-0.37	196.63k	7.51	7.15	7.55	16.19	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	-5.17%	7.16		-0.39													
streetinsider-com	dvox	4.9%	7.18	$7.51	-0.37	196,632	$7.51	$7.15	$7.55	$16.19	$3.80		179.50				$0.04	
thecramerreport	dvox		7.56	7.64	-0.15	37332	7.80	7.56										
thestree	dvox	-4.9%	$7.18	7.51	-0.37	196632	7.51	7.15	7.55	-16.19	3.8	9383435.0		7.0938013e7				
tickerspy	dvox	-4.90%	$7.18	7.51	-0.37	196,632	7.51	7.15	7.55	16.19	3.80		0.0	70.8m	0.00%	$0.00		
tmx-quotemedia	dvox	-4.90%	7.180	7.510	-0.370	196,632	7.510	7.150	7.550	16.190	3.800	9,383,435	188.80	67,373,063			0.04	
updown	dvox	-4.90%	$7.18	$7.51	-$0.37	196,045	$7.51	$7.15	$7.55	$16.19	$3.80			$71m				
wallstreetsurvivor	dvox	-4.90%	7.18	7.51	-0.37	196,096	7.51	7.15		16.19	3.80		188.80	$71m			0.00	
yahoo-finance	dvox	4.90%	7.18	7.40	0.37	196,632	7.51	7.15	7.55	16.19	3.80			67.31m			-0.80	
ycharts-com	dvox	-5.17%	7.16		-0.39					16.19	3.80		102.29	67.16m	0.00%		0.07	
zacks	dvox	(-4.90%)	7.18		-0.37	vol.  196,632	7.51	7.15		16.19	3.80		50.33	70.84 m	0.00	0.00	.15	
advfn	nue	-1.48	39.23	39.89	-0.59	3468954	40.2	38.9042										
barchart	nue	-1.48%	39.23	39.89	-0.59	3,468,954	40.20	38.90	39.82	48.63	34.65		47.20	$12.40 b	3.66%	$1.45	+0.82	
barrons	nue	1.48%	39.23	39.89	-0.59	3.442m	40.20	38.904				316.51 million		$12.94 billion	3.70%	$0.36		
bloomberg	nue	-1.482%	39.230	39.890	-0.590	3,468,954	40.200	38.904		49.24	35.71	316.062mil	46.702	12,399.110mil	3.693	0.362 regular cash	0.840	
boston-com	nue	-1.482%	39.23 usd	39.89	-0.5900	3,468,954	40.20	38.90	39.82	49.24	35.71	316,061,998						
bostonmerchant	nue	-1.482%	39.23 usd	39.89	-0.5900	3,468,954	40.20	38.90	39.82	49.24	35.71	316,061,998						
business-insider	nue	-1.482%	39.23 usd	39.89	-0.5900	3,468,954	40.20	38.90	39.82	49.24	35.71	316,061,998						
chron	nue	-1.482%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998						
cio-com	nue	-1.48%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998	47.84	12b	3.5	1.45		
cnn-money	nue	-1.48%today&rsquo;s change	39.23data as of 4:01pm et	39.89	-0.59	3,444,973	40.20	38.90	39.82				47.8	$12.4b	3.70%			
easystockalterts	nue	-1.48%	39.23	39.89	-0.59	3204065	40.20	38.90	39.82	49.24	35.71		47.84				0.82	
eresearch-fidelity-com	nue	-1.48%	39.2300	39.8900	-0.5900	3,468,954	40.2000	38.9042	39.8200	49.2400	35.7100	316,062,000	48.56	$12.59b	3.64%	$0.362500		
finance-abc7-com	nue	-1.482%	39.23 usd	39.89	-0.5900	3,477,658	40.20	38.90	39.82	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-1.482%	39.23 usd	39.89	-0.5900	3,477,658	40.20	38.90	39.82	49.24	35.71	316,061,998						
financial-content	nue	-1.482%	39.23 usd	39.89	-0.5900	3,477,658	40.20	38.90	39.82	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-1.5%	$39.23	39.89	-0.59	3,477,658	40.20	38.90	39.82	49.24	35.71	316 mil	47.8	12 bil	3.7	1.45	0.82	
finviz	nue	-1.48%	39.23			3,470,554			39.82	-18.95%	13.77%	316.06m	47.84	12.40b		1.45	0.82	
fool	nue	-1.48%	$39.23	$39.89	-0.59	3,468,954	$40.20	$38.90	$39.82	$49.24	$35.71		48.40	$12.40b	3.40%	1.45		
foxbusiness	nue		$39.23		-0.59	3,468,954			$39.82									
google-finance	nue	(-1.48%)	39.23	39.89	-0.59	3.47m	40.20	38.90		49.24	35.71	316.04m	47.60	12.40b	3.70	0.36	0.82	
howthemarketworks	nue																	
hpcwire	nue	-1.482%	39.23 usd	39.89	-0.5900	3,468,954	40.20	38.90	39.82	49.24	35.71	316,061,998						
insidestocks	nue	-1.48%	39.23	39.89	-0.59	3468954	40.20	38.90					price earnings ratio: 47.84					
investopedia	nue	-1.48 %	$39.23	39.89	-0.59				39.82									
investorguide	nue	-1.48%	39.23	39.89	-0.59		40.16	38.97		49.24	35.71		48.56	12.399b			0.82	
marketintellisearch	nue	-1.48 %	$39.23	$39.89	-0.59	3415.90k	$40.20	$38.90	$39.82			316.06m	48.56	12.59b	3.64 %		0.82	
marketwatch	nue	-1.48%	$39.37	open: 39.89	-0.59	27,563	$40.20	$38.90	$39.82	$49.24	$35.71		47.27	$12.94b	3.70%	0.36	0.83	
minyanville	nue	-1.482%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998						
msn-money	nue	-1.48%	39.23	39.89	-0.59	3.47 mil	40.20	38.90	39.82	49.24	35.71	316.06 mil	47.84	12.53 bil	3.66%	1.45	0.82	
nasdaq-com	nue	1.48%	$ 39.23		0.59	3,441,491	$ 40.20	$ 38.9042	$ 39.82	$ 49.24	$ 35.71	316,062,000	47.84	$ 12,399,112,260	3.64 %	$1.450000	$ 0.82	
optimum	nue	-1.48%	39.23 ( 4:01 pm edt)	39.89	-0.59	3,191,984	40.20	38.90	39.82	49.24	35.71	316.06m	47.8	12.4b	3.70	1.45	0.82	
paidcontent	nue	-1.482%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998						
pc-quote	nue	-1.48%	39.23	39.89	-0.59	3,468,954	40.2	38.9042	39.82	49.24	35.71	320,815,422	48.56098	12,585,589,000		0.3625		
personal-wealth-biz	nue	-1.48%	39.23	39.89	-0.59	3,468,954	40.20	38.9042	39.82	49.24	35.71		48.56		3.64	1.449	0.82	
predictwallstreet	nue	-1.48%	39.23		-0.59	3,447,791												
raymond-james	nue	-1.48	39.23	39.89	-0.59	3,468,954	40.20	38.90	39.23	49.24	35.71		47.84				0.82	
renewable-energy-world	nue	-1.482%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998						
screamingmedia	nue	-1.48%	$	open: 39.89	-0.59	27,563	$40.20	$38.90	$39.82	$49.24	$35.71		47.27	$12.94b	3.70%	0.36	0.83	
scroli	nue	-1.48%	nue 39.23	39.89	-0.59	3,092,219	40.20	38.90	39.82	49.24	35.71		47.60				0.82	
simple-stock-quotes	nue	-1.48%	last trade: 39.23		change: -0.590								p/e ratio: 48.56					
smartmoney	nue	(-1.48%)	39.23	$39.89	-0.59	3,468,954	$40.20	$38.90	$39.82	$49.24	$35.71			12,585,600	3.64%	$0.36		
stocknod	nue	-1.482%	39.23 usd	39.89	-0.5900	3,215,665	40.20	38.90	39.82	49.24	35.71	316,061,998						
stockpickr	nue	-1.48%	$39.23 -0.59 | -1.48%	39.83	-0.59	3.47m	40.20	38.90	39.82	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	-1.48%	39.23		-0.59													
streetinsider-com	nue	1.48%	39.23	$39.89	-0.59	3,204,065	$40.20	$38.90	$39.82	$49.24	$35.71		47.84				$0.82	
thecramerreport	nue		39.65	39.68	-0.17	2159985	40.13	39.60										
thestree	nue	-1.48%	$39.23	39.83	-0.59	3468954	40.2	38.9	39.82	-49.24	35.71	3.16061998e8		1.2531858221e10				
tickerspy	nue	-1.48%	$39.23	39.89	-0.59	3,468,954	40.20	38.90	39.82	49.24	35.71		48.6	12.5b	3.64%	$0.36		
tmx-quotemedia	nue	-1.48%	39.230	39.890	-0.590	3,468,954	40.200	38.904	39.820	49.240	35.710	316,061,998	48.60	12,399,112,182	3.641	0.363 usd	0.82	
updown	nue	-1.48%	$39.23	$39.89	-$0.59	3,441,691	$40.20	$38.90	$39.82	$49.24	$35.71		47.89	$12.58b				
wallstreetsurvivor	nue	-1.48%	39.23	39.89	-0.59	3,215,665	40.20	38.90		49.24	35.71		48.60	$13b	3.60%	1.44 -	0.42	
yahoo-finance	nue	1.48%	39.23	39.89	0.59	3,462,999	40.20	38.90	39.82	49.24	35.71		47.84	12.40b	3.70%	1.45	0.82	
ycharts-com	nue	-1.48%	39.23		-0.59					49.24	35.71		47.84	12.40b	3.65%		0.82	
zacks	nue	(-1.48%)	39.23		-0.59	vol.  3,468,954	40.20	38.90		49.24	35.71		47.4	12.59 b	3.64	1.45	.84	
advfn	ltm	-1.34	39.12	39.77	-0.53	242041	40.03	38.74										
barchart	ltm	-1.34%	39.12	39.77	-0.53	242,041	40.03	38.74	39.65	44.25	32.77		18.86	$1.64 b			+2.04	
barrons	ltm	1.34%	39.12	39.77	-0.53	239,883	40.03	38.74				40.38 million		$1.70 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-1.337%	39.120	39.770	-0.530	242,041	40.030	38.740		44.25	32.77	42.291mil	19.176	1,654.435mil			2.040	
boston-com	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
bostonmerchant	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
business-insider	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
chron	ltm	-1.337%	39.12 usd	39.77	-0.5300	240,083	40.03	38.74	39.65	44.25	32.77	42,291,285						
cio-com	ltm	-1.34%	39.12 usd	39.77	-0.5300	240,083	40.03	38.74	39.65	44.25	32.77	42,291,285	18.99	2b				
cnn-money	ltm	-1.34%today&rsquo;s change	39.12data as of 4:00pm et	39.77	-0.53	239,383	40.03	38.74	39.65				19.0	$1.7b				
easystockalterts	ltm	-1.33%	39.12	39.77	-0.53	239883	40.03	38.74	39.65	44.25	32.77		18.99				2.06	
eresearch-fidelity-com	ltm	-1.34%	39.1200	39.7700	-0.5300	240,083	40.0300	38.7400	39.6500	44.2500	32.7700	42,291,000	19.44	$1.68b				
finance-abc7-com	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
financial-content	ltm	-1.337%	39.12 usd	39.77	-0.5300	242,041	40.03	38.74	39.65	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	-1.3%	$39.12	39.77	-0.53	242,041	40.03	38.74	39.65	44.25	32.77	42 mil	19.2	2 bil	0.0	0.00	2.04	
finviz	ltm	-1.34%	39.12			242,041			39.65	-11.59%	19.38%	42.29m	19.18	1.65b			2.04	
fool	ltm	-1.34%	$39.12	$39.77	-0.53	242,041	$40.03	$38.74	$39.65	$44.25	$32.77		18.70	$1.65b				
foxbusiness	ltm		$39.12		-0.53	242,041			$39.65									
google-finance	ltm	(-1.34%)	39.12	39.77	-0.53	239,883.00	40.03	38.74		44.25	32.77	42.29m	19.17	1.65b			2.04	
howthemarketworks	ltm	-1.337%	39.12	39.77	-0.53	239,883	40.03	38.74	39.65									
hpcwire	ltm	-1.337%	39.12 usd	39.77	-0.5300	240,083	40.03	38.74	39.65	44.25	32.77	42,291,285						
insidestocks	ltm	-1.34%	39.12	39.77	-0.53	239883	40.03	38.74					price earnings ratio: 19.18					
investopedia	ltm	-1.34 %	$39.12	39.77	-0.53				39.65									
investorguide	ltm	-1.34%	39.12	39.77	-0.53		40.03	39.33		44.25	30.39		19.15	1.579b			2.071	
marketintellisearch	ltm	-1.34 %	$39.12	$39.77	-0.53	249.80k	$40.03	$38.74	$39.65			42.29m	19.44	1.68b	0.0 %		2.04	
marketwatch	ltm	-1.34%	$39.12	open: 39.77	-0.53	2,658	$40.03	$38.74	$39.65	$44.25	$32.77		19.14	$1.70b			2.04	
minyanville	ltm	-1.337%	39.12 usd	39.77	-0.5300	239,883	40.03	38.74	39.65	44.25	32.77	42,291,285						
msn-money	ltm	-1.34%	39.12	39.77	-0.53	239,883	40.03	38.74	39.65	44.25	32.77	42.29 mil	18.90	1.63 bil			2.04	
nasdaq-com	ltm	1.34%	$ 39.12		0.53	239,483	$ 40.03	$ 38.74	$ 39.65	$ 44.25	$ 32.77	42,291,000	19.18	$ 1,654,423,920			$ 2.04	
optimum	ltm	-1.34%	39.12 ( 4:00 pm edt)	39.77	-0.53	230,401	40.03	38.74	39.65	44.25	32.77	42.29m	19.0	1.7b			2.06	
paidcontent	ltm	-1.337%	39.12 usd	39.77	-0.5300	239,883	40.03	38.74	39.65	44.25	32.77	42,291,285						
pc-quote	ltm	-1.34%	39.12	39.77	-0.53	242,041	40.03	38.74	39.65	44.25	32.77	42,839,637	19.15459	1,675,887,000				
personal-wealth-biz	ltm	-1.34%	39.12	39.77	-0.53	242,041	40.03	38.74	39.65	44.25	30.39		19.15			0.00	2.071	
predictwallstreet	ltm	-1.34%	39.12		-0.53	240,083												
raymond-james	ltm	-1.34	39.12	39.77	-0.53	240,083	40.03	38.74	39.12	44.25	32.77		18.63				2.10	
renewable-energy-world	ltm	-1.337%	39.12 usd	39.77	-0.5300	240,083	40.03	38.74	39.65	44.25	32.77	42,291,285						
screamingmedia	ltm	-1.34%	$	open: 39.77	-0.53	2,858	$40.03	$38.74	$39.65	$44.25	$32.77		19.14	$1.70b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-1.34%	last trade: 39.12		change: -0.530								p/e ratio: 19.15					
smartmoney	ltm	(-1.34%)	39.12	$39.77	-0.53	240,083	$40.03	$38.74	$39.65	$44.25	$32.77			1,676,800	0.00%	$0.00		
stocknod	ltm	-1.337%	39.12 usd	39.77	-0.5300	240,083	40.03	38.74	39.65	44.25	32.77	42,291,285						
stockpickr	ltm	-1.34%	$39.12 -0.53 | -1.34%	39.77	-0.53	239.88k	40.03	38.74	39.65	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	-1.34%	39.12		-0.53													
streetinsider-com	ltm	1.34%	39.12	$39.77	-0.53	239,883	$40.03	$38.74	$39.65	$44.25	$32.77		18.99				$2.06	
thecramerreport	ltm		38.48	38.94	-0.66	337754	39.56	38.41										
thestree	ltm	-1.34%	$39.12	39.77	-0.53	239883	40.03	38.74	39.65	-44.25	32.77	4.2291285e7		1.627368647e9				
tickerspy	ltm	-1.34%	$39.12	39.77	-0.53	239,883	40.03	38.74	39.65	44.25	32.77		19.2	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-1.34%	39.120	39.770	-0.530	242,041	40.030	38.740	39.650	44.250	32.770	42,291,285	19.20	1,654,435,069			2.06	
updown	ltm	-1.34%	$39.12	$39.77	-$0.53	239,383	$40.03	$38.74	$39.65	$44.25	$32.77		18.93	$1.67b				
wallstreetsurvivor	ltm	-1.34%	39.12	39.77	-0.53	239,883	40.03	38.74		44.25	32.77		19.20	$2b			2.00	
yahoo-finance	ltm	1.34%	39.12	39.77	0.53	239,883	40.03	38.74	39.65	44.25	32.77		18.89	1.58b			2.07	
ycharts-com	ltm	-1.34%	39.12		-0.53					44.25	32.77		18.90	1.64b	0.00%		2.07	
zacks	ltm	(-1.34%)	39.12		-0.53	vol.  239,883	40.03	38.74		44.25	32.77		19.44	1.68 b	0.00	0.00	2.04	
advfn	cov	-0.68	52.58	53.1	-0.36	2791227	53.1	52.45										
barchart	cov	-0.68%	52.58	53.10	-0.36	2,791,227	53.10	52.45	52.94	57.65	34.67		14.75	$25.97 b	1.52%	$0.80	+3.38	
barrons	cov	0.68%	52.58	53.10	-0.36	2.789m	53.10	52.45				504.00 million		$26.80 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-0.680%	52.580	53.100	-0.360	2,791,227	53.100	52.450		57.65	35.12	510.522mil	14.728	26,843.260mil	1.485	0.200 regular cash	3.570	
boston-com	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
bostonmerchant	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
business-insider	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
chron	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
cio-com	cov	-0.68%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13				1.5	0.8		
cnn-money	cov	-0.68%today&rsquo;s change	52.58data as of 4:02pm et	53.10	-0.36	2,791,227	53.10	52.45	52.94					$26.3b	1.52%			
easystockalterts	cov	-0.68%	52.58	53.10	-0.36	2791227	53.10	52.45	52.94	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-0.68%	52.5800	53.1000	-0.3600	2,791,227	53.1000	52.4500	52.9400	57.6500	35.1200	495,733,000	16.24	$26.24b	1.47%	$0.200000		
finance-abc7-com	cov	0.00%	52.58 usd	53.10	+0.00	2,800,395	53.10	52.45	52.58	58.69	35.12							
finance-abc7chicago-com	cov	0.00%	52.58 usd	53.10	+0.00	2,800,395	53.10	52.45	52.58	58.69	35.12							
financial-content	cov	0.00%	52.58 usd	53.10	+0.00	2,800,395	53.10	52.45	52.58	58.69	35.12							
finapps-forbes-com	cov	0.0%	$52.58	0.00	0.00		0.00	0.00	52.58	57.65	35.12	496 mil	15.6	26 bil	1.5	0.80	3.38	
finviz	cov	-0.68%	52.58			2,800,400			52.94	-8.79%	51.69%	495.73m	16.13	26.07b		0.80	3.26	
fool	cov	0%	$52.58	$0.00	0.00	2,791,227	$53.10	$52.45	$52.94	$57.65	$35.12		15.60	$26.07b	1.40%	0.80		
foxbusiness	cov		$52.58		-0.36	2,791,227			$52.94									
google-finance	cov	(-0.68%)	52.58	53.10	-0.36	2.79m	53.10	52.45		57.65	35.12	495.73m	16.13	26.07b	1.52	0.20	3.26	
howthemarketworks	cov	-0.68%	52.58	53.1	-0.36	2,788,680	53.1	52.45	52.94									
hpcwire	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
insidestocks	cov	-0.68%	52.58	53.10	-0.36	2788680	53.10	52.45					price earnings ratio: 14.73					
investopedia	cov	-0.68 %	$52.58	53.10	-0.36				52.94									
investorguide	cov	-0.66%	52.59	53.10	-0.35		53.10	52.53		57.65	35.12		15.69	26.071b			3.374	
marketintellisearch	cov	-0.68 %	$52.58	$53.10	-0.36	2751.80k	$53.10	$52.45	$52.94			495.73m	16.24	26.24b	1.51 %		3.26	
marketwatch	cov	-0.68%	$52.69	open: 53.10	-0.36	17,713	$53.10	$52.45	$52.94	$58.69	$35.12		16.32	$26.80b			3.22	
minyanville	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
msn-money	cov	-0.68%	52.58	53.10	-0.36	2.79 mil	53.10	52.45	52.94	57.65	35.12	495.73 mil	16.13	26.1 bil	1.52%	0.80	3.38	
nasdaq-com	cov	0.68%	$ 52.58		0.36	2,789,651	$ 53.10	$ 52.45	$ 52.94	$ 57.65	$ 35.12	495,733,000	15.56	$ 26,065,641,140	1.51 %	$0.800000	$ 3.38	
optimum	cov	-0.68%	52.58 ( 4:15 pm edt)	53.10	-0.36	2,791,227	53.10	52.45	52.94	57.65	35.12				1.52	0.80		
paidcontent	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
pc-quote	cov	-0.68%	52.58	53.1	-0.36	2,791,227	53.1	52.45	52.94	57.65	35.12	499,127,140	16.23926	26,244,105,000		0.2		
personal-wealth-biz	cov	-0.68%	52.58	53.10	-0.36	2,791,227	53.10	52.45	52.94	57.65	35.12		15.69		1.47	0.78	3.374	
predictwallstreet	cov	-0.68%	52.58		-0.36	2,791,227												
raymond-james	cov	-0.68	52.58	53.10	-0.36	2,791,227	53.10	52.45	52.58	57.65	35.12		16.03				3.28	
renewable-energy-world	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
screamingmedia	cov	-0.68%	$	open: 53.10	-0.36	17,713	$53.10	$52.45	$52.94	$58.69	$35.12		16.32	$26.80b			3.22	
scroli	cov	-0.68%	cov 52.58	53.10	-0.36	2,402,281	53.10	52.45	52.94	57.65	35.12		16.13				3.26	
simple-stock-quotes	cov	-0.68%	last trade: 52.58		change: -0.360								p/e ratio: 15.69					
smartmoney	cov	(-0.68%)	52.58	$53.10	-0.36	2,791,227	$53.10	$52.45	$52.94	$57.65	$35.12			26,244,100	1.51%	$0.20		
stocknod	cov	-0.6800%	52.58 usd	53.10	-0.3600	2,791,227	53.10	52.45	52.94	57.65	51.13							
stockpickr	cov	-0.68%	$52.58 -0.36 | -0.68%	53.10	-0.36	2.79m	53.10	52.45	52.94	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-0.66%	52.59		-0.35													
streetinsider-com	cov	0.68%	52.58	$53.10	-0.36	2,791,227	$53.10	$52.45	$52.94	$57.65	$35.12						$0.00	
thecramerreport	cov		52.91	52.30	+0.62	1900871	53.176	52.19										
thestree	cov	-0.68%	$52.58	53.1	-0.36	2791227	53.1	52.45	52.94	-57.65	35.12	4.95733388e8		2.6100362878e10				
tickerspy	cov	-0.68%	$52.58	53.10	-0.36	2,791,227	53.10	52.45	52.94	57.65	35.12		16.2	26.2b	1.51%	$0.20		
tmx-quotemedia	cov	-0.68%	52.580	53.100	-0.360	2,791,227	53.100	52.450	52.940	57.650	35.120	495,733,388	15.70	26,065,661,541	1.511	0.200 usd	3.37	
updown	cov	-0.68%	$52.58	$53.10	-$0.36	2,773,314	$53.10	$52.45	$52.94	$57.65	$35.12		15.59	$26.24b				
wallstreetsurvivor	cov	-0.68%	52.58	53.10	-0.36	2,788,680	53.10	52.45		57.65	35.12		15.70	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.68%	52.58	53.10	0.36	2,791,227	53.10	52.45	52.94	57.65	35.12		15.58	26.07b	1.50%	0.80	3.37	
ycharts-com	cov	-0.66%	52.59		-0.35					57.65	35.12		15.61	25.97b	1.51%		3.37	
zacks	cov	(-0.68%)	52.58		-0.36	vol.  2,791,227	53.10	52.45		57.65	35.12		14.83	26.24 b	1.51	0.80	3.57	
advfn	ipi	0.44	31.75	31.85	0.14	703513	32.42	31.59										
barchart	ipi	+0.44%	31.75	31.85	+0.14	703,513	32.42	31.59	31.61	40.22	21.67		43.51	$2.39 b			+0.83	
barrons	ipi	0.44%	31.75	31.85	+0.14	703,302	32.42	31.59				75.15 million		$2.44 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	0.443%	31.750	31.850	0.140	703,513	32.420	31.590		40.22	21.50	75.188mil	43.493	2,387.219mil			0.730	
boston-com	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
bostonmerchant	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
business-insider	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
chron	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
cio-com	ipi	+0.44%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997	38.25	2b				
cnn-money	ipi	+0.44%	31.75	31.78	+0.14	703,513	32.42	31.59	31.61				38.3	$2.4b				
easystockalterts	ipi	0.44%	31.75	31.85	+0.14	703513	32.42	31.59	31.61	40.22	21.50		38.25				0.83	
eresearch-fidelity-com	ipi	0.44%	31.7500	31.8500	0.1400	703,513	32.4200	31.5900	31.6100	40.2200	21.5000	75,188,000	38.08	$2.38b				
finance-abc7-com	ipi	0.00%	31.75 usd	31.98	+0.00	22,924	32.03	31.71	31.75	40.22	21.67	75,187,997						
finance-abc7chicago-com	ipi	0.00%	31.75 usd	31.98	+0.00	22,924	32.03	31.71	31.75	40.22	21.67	75,187,997						
financial-content	ipi	0.00%	31.75 usd	31.98	+0.00	22,924	32.03	31.71	31.75	40.22	21.67	75,187,997						
finapps-forbes-com	ipi	0.0%	$31.75	31.98	0.00	23,324	32.03	31.71	31.75	40.22	21.67	75 mil	38.2	2 bil	0.0	0.00	0.83	
finviz	ipi	0.44%	31.89			14,493			31.75	-20.71%	47.16%	75.19m	38.72	2.39b			0.82	
fool	ipi	+0.47%	$31.90	$31.98	0.15	13,993	$32.03	$31.81	$31.75	$40.22	$21.67		38.10	$2.40b				
foxbusiness	ipi		$31.75		+0.14	703,513			$31.61									
google-finance	ipi	(0.44%)	31.75	31.85	+0.14	703,513.00	32.42	31.59		40.22	21.50	75.19m	38.69	2.39b			0.82	
howthemarketworks	ipi	0.443%	31.75	31.85	0.14	703,302	32.42	31.59	31.61									
hpcwire	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
insidestocks	ipi	+0.44%	31.75	31.85	+0.14	703500	32.42	31.59					price earnings ratio: 38.25					
investopedia	ipi	+0.44 %	$31.75	31.85	+0.14				31.61									
investorguide	ipi	+0.44%	31.75	31.85	+0.14		32.42	31.59		40.22	21.50		38.55	2.387b			0.82	
marketintellisearch	ipi	0.44 %	$31.75	$31.85	0.14	697.00k	$32.42	$31.59	$31.61			75.19m	38.55	2.38b	0.0 %		0.82	
marketwatch	ipi	+0.44%	$31.75	open: 31.85	+0.14	1,411	$32.42	$31.59	$31.61	$40.22	$21.74		38.72	$2.44b			0.82	
minyanville	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
msn-money	ipi	+0.44%	31.75	31.85	+0.14	703,513	32.42	31.59	31.61	40.22	21.50	75.19 mil	38.72	2.36 bil			0.82	
nasdaq-com	ipi	0.44%	$ 31.75		0.14	702,913	$ 32.42	$ 31.59	$ 31.61	$ 40.22	$ 21.50	75,188,000	38.25	$ 2,387,219,000			$ 0.83	
optimum	ipi	+0.44%	31.75 ( 4:15 pm edt)	31.85	+0.14	703,513	32.42	31.59	31.61	40.22	21.50	75.19m	38.3	2.4b			0.83	
paidcontent	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
pc-quote	ipi	0.44%	31.75	31.85	0.14	703,513	32.42	31.59	31.61	40.22	21.50	74,856,460	38.54878	2,376,693,000				
personal-wealth-biz	ipi	+0.44%	31.75	31.85		703,513	32.42	31.59	31.61	40.22	21.50		38.55			0.00	0.82	
predictwallstreet	ipi	+0.44%	31.75		+0.14	703,513												
raymond-james	ipi	0.44	31.75	31.85	0.14	703,513	32.42	31.59	31.75	40.22	21.50		38.25				0.83	
renewable-energy-world	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
screamingmedia	ipi	+0.44%	$	open: 31.85	+0.14	1,411	$32.42	$31.59	$31.61	$40.22	$21.74		38.72	$2.44b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+0.44%	last trade: 31.75		change: 0.140								p/e ratio: 38.55					
smartmoney	ipi	(0.44%)	31.75	$31.85	0.14	703,513	$32.42	$31.59	$31.61	$40.22	$21.50			2,376,700	0.00%	$0.00		
stocknod	ipi	+0.4429%	31.75 usd	31.85	+0.1400	703,513	32.42	31.59	31.61	40.22	21.40	75,187,997						
stockpickr	ipi	0.44%	$31.75 0.14 | 0.44%	31.85	0.14	703.51k	32.42	31.59	31.61	40.22	21.50							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	0.55%	31.79		+0.17													
streetinsider-com	ipi	0.44%	31.75	$31.85	+0.14	703,513	$32.42	$31.59	$31.61	$40.22	$21.50		38.25				$0.83	
thecramerreport	ipi		31.33	30.86	+0.21	478409	31.89	30.86										
thestree	ipi	0.44%	$31.75	31.85	0.14	703513	32.42	31.59	31.61	-40.22	21.5	7.5187997e7		2.355639946e9				
tickerspy	ipi	0.44%	$31.75	31.85	+0.14	703,513	32.42	31.59	31.61	40.22	21.50		38.5	2.3b	0.00%	$0.00		
tmx-quotemedia	ipi	0.44%	31.750	31.850	0.140	703,513	32.420	31.590	31.610	40.220	21.670	75,187,997	38.10	2,387,218,905			0.83	
updown	ipi	0.44%	$31.75	$31.85	$0.14	702,102	$32.42	$31.59	$31.61	$40.22	$21.50		38.47	$2.37b				
wallstreetsurvivor	ipi	0.44%	31.75	31.85	0.14	703,302	32.42	31.59		40.22	21.74		38.10	$2b			0.60	
yahoo-finance	ipi	0.44%	31.75	31.85	0.14	703,513	32.42	31.59	31.61	40.22	21.50		38.72	2.39b			0.82	
ycharts-com	ipi	+0.55%	31.79		+0.17					40.22	21.50		38.76	2.39b	0.00%		0.82	
zacks	ipi	(0.44%)	31.75		0.14	vol.  703,513	32.42	31.59		40.22	21.50		43.9	2.38 b	0.00	0.00	.72	
advfn	ltre	-0.30	9.9	9.8624	-0.03	5147	9.99	9.8624										
barchart	ltre	-0.30%	9.90	9.86	-0.03	5,647	9.99	9.86	9.93	11.20	7.69		36.38	$133.85 m			+0.30	
barrons	ltre	0.30%	9.90	9.862	-0.03	5,147	9.99	9.862				13.74 million		$127.11 million		$2.2		
bloomberg	ltre	-0.302%	9.900	9.862	-0.030	5,147	9.990	9.862		11.20	7.69	13.479mil	33.000	133.446mil	22.222	2.200 special cash	0.300	
boston-com	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
bostonmerchant	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
business-insider	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
chron	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
cio-com	ltre	-0.30%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409	31.94	133m				
cnn-money	ltre	-0.30%today&rsquo;s change	9.90data as of 3:59pm et	9.86	-0.03	5,147	9.99	9.86	9.93				34.1	$133.4m				
easystockalterts	ltre	-0.30%	9.90	9.86	-0.03	5147	9.99	9.86	9.93	13.40	7.69		31.94				0.31	
eresearch-fidelity-com	ltre	-0.30%	9.9000	9.8624	-0.0300	5,147	9.9900	9.8624	9.9300	13.4000	7.6900	13,479,000	33.10	$133.85m				
finance-abc7-com	ltre	0.00%	9.900 usd		+0.00	0	9.900	9.900	9.900	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	0.00%	9.900 usd		+0.00	0	9.900	9.900	9.900	13.40	7.690	13,479,409						
financial-content	ltre	0.00%	9.900 usd		+0.00	0	9.900	9.900	9.900	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	0.0%	$9.90	0.00	0.00		0.00	0.00	9.90	13.40	7.69	13 mil	33.0	133 mil	0.0	0.00	0.30	
finviz	ltre	0.00%	9.90			0			9.90	-11.61%	28.74%	13.48m	33.00	133.45m			0.30	
fool	ltre	0%	$9.90	$0.00	0.00	0	$9.99	$9.86	$9.93	$13.40	$7.69		32.00	$133.45m				
foxbusiness	ltre		$9.91		-0.02	4,713			$9.93									
google-finance	ltre	(-0.30%)	9.90	9.86	-0.03	5,147.00	9.99	9.86		13.40	7.69	13.48m	32.80	133.45m	null	null	0.30	
howthemarketworks	ltre	-0.302%	9.9	9.8624	-0.03	5,147	9.99	9.8624	9.93									
hpcwire	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
insidestocks	ltre	-0.30%	9.90	9.86	-0.03	5147	9.99	9.86					price earnings ratio: 33.00					
investopedia	ltre	-0.30 %	$9.90	9.86	-0.03				9.93									
investorguide	ltre	-0.30%	9.90		-0.03		9.97			13.40	8.00		31.83	133.4m			0.312	
marketintellisearch	ltre	-0.3 %	$9.90	$9.92	-0.03	5.20k	$9.99	$0.00	$9.93			13.48m	33.10	0.13b	0.0 %		0.30	
marketwatch	ltre	-0.20%	$9.91	open: 9.86	-0.02	5,147	$9.99	$9.86	$9.93	$13.40	$7.69		31.90	$127.11m		2.20	0.31	
minyanville	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
msn-money	ltre	-0.30%	9.90	9.86	-0.03	5,147	9.99	9.86	9.93	13.40	7.69	13.48 mil	31.94	127.52 mil	23.26%	2.20	0.30	
nasdaq-com	ltre	0.3%	$ 9.90	$ 9.90	0.03	5,147	$ 9.99	$ 9.8624	$ 9.93	$ 13.40	$ 7.69	13,479,000	33	$ 133,442,100			$ 0.30	
optimum	ltre	-0.30%	9.90 ( 4:30 pm edt)	9.86	-0.03	5,147	9.99	9.86	9.93	13.40	7.69	13.48m	31.9	133.4m			0.31	
paidcontent	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
pc-quote	ltre	-0.30%	9.9	9.8624	-0.03	5,147	9.99	9.8624	9.93	13.40	7.69	13,519,848	32.03226	133,847,000		2.2		
personal-wealth-biz	ltre	-0.30%	9.90	9.92	-0.03	5,147	9.99	9.8624	9.93	13.40	8.00		31.83		22.16	2.20	0.312	
predictwallstreet	ltre	-0.20%	9.91		-0.02	4,713												
raymond-james	ltre	-0.30	9.90	9.86	-0.03	5,147	9.99	9.86	9.90	13.40	7.69		33.00				0.30	
renewable-energy-world	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
screamingmedia	ltre	-0.20%	$	open: 9.86	-0.02	5,147	$9.99	$9.86	$9.93	$13.40	$7.69		31.90	$127.11m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-0.30%	last trade: 9.90		change: -0.030								p/e ratio: 31.83					
smartmoney	ltre	(-0.30%)	9.90	$9.86	-0.03	5,147	$9.99	$9.86	$9.93	$13.40	$7.69			133,900	0.00%	$2.20		
stocknod	ltre	-0.3021%	9.900 usd	9.862	-0.0300	5,147	9.990	9.862	9.930	13.40	7.690	13,479,409						
stockpickr	ltre	-0.20%	$9.91 -0.02 | -0.20%	9.86	-0.02	4.71k	9.99	9.86	9.93	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	-0.30%	9.90		-0.03													
streetinsider-com	ltre	0.3%	9.90	$9.86	-0.03	5,147	$9.99	$9.86	$9.93	$13.40	$7.69		31.94				$0.31	
thecramerreport	ltre		9.46	9.44	+0.09	9454	9.50	9.30										
thestree	ltre	-0.2%	$9.91	9.86	-0.02	4713	9.99	9.86	9.93	-13.4	7.69	1.3479409e7		1.27515209e8				
tickerspy	ltre	-0.30%	$9.90	9.86	-0.03	5,147	9.99	9.86	9.93	13.40	7.69		32.0	133.8m	0.00%	$2.20		
tmx-quotemedia	ltre	-0.30%	9.900	9.862	-0.030	5,147	9.990	9.862	9.930	13.400	7.690	13,479,409	32.00	133,446,149			0.31	
updown	ltre	-0.30%	$9.90	$9.86	-$0.03	5,147	$9.99	$9.86	$9.93	$13.40	$7.69		32.11	$134m				
wallstreetsurvivor	ltre	-0.30%	9.90	9.86	-0.03	5,147	9.99	9.86		13.40	7.69		32.00	$134m		2.20 -	0.32	
yahoo-finance	ltre	0.30%	9.90	9.92	0.03	5,147	9.99	9.86	9.93	13.40	7.69		31.73	133.44m			0.31	
ycharts-com	ltre	-0.30%	9.90		-0.03					13.40	7.69		33.00	133.85m	0.00%		0.30	
zacks	ltre	(-0.30%)	9.90		-0.03	vol.  5,147	9.99	9.86		13.40	7.69		38.19	133.85 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	89.13	+0.00	1225185	54.98	54.98	54.98	55.01	31.80		13.99				3.93	
eresearch-fidelity-com	nty	0.00%	54.9800	0.00	0.0000	0	0.00	0.00	54.9800	55.0000	31.8000							
finance-abc7-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
fool	nty																	
foxbusiness	nty		$55.01		+0.03	1,300			$54.98									
howthemarketworks	nty																	
hpcwire	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	-0.6 %	$16.47	$16.68	-0.10	383.50k	$17.04	$16.41	$16.57						%			
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													
smartmoney	nty																	
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$89.13		1,225,185	$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	53.350	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	-1.97	11.92	12.2	-0.24	7357269	12.28	11.89										
barchart	ipg	-1.97%	11.92	12.20	-0.24	7,357,269	12.28	11.89	12.16	13.22	7.24		25.16	$5.83 b	1.95%	$0.24	+0.49	
barrons	ipg	1.97%	11.92	12.20	-0.24	7.280m	12.28	11.89				542.10 million		$6.22 billion	2.01%	$0.06		
bloomberg	ipg	-1.974%	11.920	12.200	-0.240	7,357,269	12.280	11.890		13.34	7.31	488.694mil	18.625	5,825.238mil	1.007	0.060 regular cash	0.640	
boston-com	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,357,269	12.28	11.89	12.16	13.35	7.310	488,694,439						
bostonmerchant	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,357,269	12.28	11.89	12.16	13.35	7.310	488,694,439						
business-insider	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,357,269	12.28	11.89	12.16	13.35	7.310	488,694,439						
chron	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
cio-com	ipg	-1.97%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439	24.33	6b	1.9	0.24		
cnn-money	ipg	-1.97%today&rsquo;s change	11.92data as of 4:03pm et	12.20	-0.24	7,224,664	12.28	11.89	12.16				24.3	$5.8b	2.01%			
easystockalterts	ipg	-1.97%	11.92	12.19	-0.24	7356169	12.28	11.89	12.16	13.35	7.31		24.33				0.49	
eresearch-fidelity-com	ipg	-1.97%	11.9200	12.2000	-0.2400	7,356,169	12.2800	11.8900	12.1600	13.3450	7.3100	488,694,000	24.82	$5.94b	1.97%	$0.060000		
finance-abc7-com	ipg	0.00%	11.92 usd		+0.00	0	11.92	11.92	11.92	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	0.00%	11.92 usd		+0.00	0	11.92	11.92	11.92	13.35	7.310	488,694,439						
financial-content	ipg	0.00%	11.92 usd		+0.00	0	11.92	11.92	11.92	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	0.0%	$11.92	0.00	0.00		0.00	0.00	11.92	13.34	7.31	489 mil	24.3	6 bil	2.0	0.24	0.49	
finviz	ipg	0.00%	11.92			0			11.92	-9.82%	64.64%	488.69m	24.33	5.83b		0.24	0.49	
fool	ipg	0%	$11.92	$0.00	0.00	7,356,169	$12.28	$11.89	$11.92	$13.35	$7.31		25.20	$5.83b		0.24		
foxbusiness	ipg		$11.92		-0.24	7,357,269			$12.16									
google-finance	ipg	(-1.97%)	11.92	12.20	-0.24	7.36m	12.28	11.89		13.35	7.31	488.69m	24.12	5.83b	2.01	0.06	0.49	
howthemarketworks	ipg	-1.974%	11.92	12.19	-0.24	7,279,664	12.28	11.89	12.16									
hpcwire	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
insidestocks	ipg	-1.97%	11.92	12.20	-0.24	7279664	12.28	11.89					price earnings ratio: 24.33					
investopedia	ipg	-1.97 %	$11.92	12.20	-0.24				12.16									
investorguide	ipg	-1.97%	11.92	12.20	-0.24		12.28	11.89		13.35	7.31		23.75	5.825b			0.512	
marketintellisearch	ipg	-1.97 %	$11.92	$12.20	-0.24	7024.10k	$12.28	$11.89	$12.16			488.69m	24.82	5.94b	1.97 %		0.49	
marketwatch	ipg	-1.97%	$11.92	open: 12.20	-0.24	136,277	$12.28	$11.89	$12.16	$13.35	$7.31		19.26	$6.22b	2.01%	0.06	0.62	
minyanville	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
msn-money	ipg	-1.97%	11.92	12.20	-0.24	7.36 mil	12.28	11.89	12.16	13.35	7.31	488.69 mil	22.92	6.03 bil	1.95%	0.24	0.49	
nasdaq-com	ipg	1.97%	$ 11.92		0.24	7,347,269	$ 12.28	$ 11.89	$ 12.16	$ 13.345	$ 7.31	488,694,000	24.33	$ 5,825,232,480	1.97 %	$0.240000	$ 0.49	
optimum	ipg	-1.97%	11.92 ( 4:15 pm edt)	12.19	-0.24	7,356,169	12.28	11.89	12.16	13.35	7.31	488.69m	24.3	5.8b	2.01	0.24	0.49	
paidcontent	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
pc-quote	ipg	-1.97%	11.92	12.2	-0.24	7,357,269	12.28	11.89	12.16	13.35	7.31	498,533,473	23.38462	5,942,519,000		0.06		
personal-wealth-biz	ipg	-1.97%	11.92	12.20	-0.24	7,357,269	12.28	11.89	12.16	13.35	7.31		23.75		0.99	0.12	0.512	
predictwallstreet	ipg	-1.97%	11.92		-0.24	7,356,169												
raymond-james	ipg	-1.97	11.92	12.20	-0.24	7,356,169	12.28	11.89	11.92	13.35	7.31		19.23				0.62	
renewable-energy-world	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
screamingmedia	ipg	-1.97%	$	open: 12.20	-0.24	136,277	$12.28	$11.89	$12.16	$13.35	$7.31		19.26	$6.22b	2.01%	0.06	0.62	
scroli	ipg	-1.97%	ipg 11.92	12.20	-0.24	6,434,383	12.28	11.89	12.16	13.35	7.31		24.12				0.49	
simple-stock-quotes	ipg	-1.97%	last trade: 11.92		change: -0.240								p/e ratio: 23.75					
smartmoney	ipg	(-1.97%)	11.92	$12.20	-0.24	7,356,169	$12.28	$11.89	$12.16	$13.34	$7.31			5,942,500	1.97%	$0.06		
stocknod	ipg	-1.974%	11.92 usd	12.19	-0.2400	7,356,169	12.28	11.89	12.16	13.35	7.310	488,694,439						
stockpickr	ipg	-1.97%	$11.92 -0.24 | -1.97%	12.20	-0.24	7.36m	12.28	11.89	12.16	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-1.93%	11.93		-0.23													
streetinsider-com	ipg	1.97%	11.92	$12.19	-0.24	7,356,169	$12.28	$11.89	$12.16	$13.35	$7.31		24.33				$0.49	
thecramerreport	ipg		12.33	12.23	-0.03	8014314	12.38	12.09										
thestree	ipg	-1.97%	$11.92	12.2	-0.24	7356169	12.28	11.89	12.16	-13.35	7.31	4.88694439e8		6.025602433e9				
tickerspy	ipg	-1.97%	$11.92	12.20	-0.24	7,355,776	12.28	11.89	12.16	13.35	7.31		23.4	5.9b	1.97%	$0.06		
tmx-quotemedia	ipg	-1.97%	11.920	12.200	-0.240	7,357,269	12.280	11.890	12.160	13.345	7.310	488,694,439	24.80	5,825,237,713	1.974	0.060 usd	0.49	
updown	ipg	-1.97%	$11.92	$12.20	-$0.24	7,235,692	$12.28	$11.89	$12.16	$13.34	$7.31		19.60	$5.94b				
wallstreetsurvivor	ipg	-1.97%	11.92	12.19	-0.24	7,279,664	12.28	11.89		13.35	8.19		24.80	$6b	2.00%		0.47	
yahoo-finance	ipg	1.97%	11.92	12.20	0.24	7,356,169	12.28	11.89	12.16	13.35	7.31		23.28	5.83b	1.90%	0.24	0.51	
ycharts-com	ipg	-1.93%	11.93		-0.23					13.35	7.31		22.93	5.83b	1.94%		0.52	
zacks	ipg	(-1.97%)	11.92		-0.24	vol.  7,356,169	12.28	11.89		13.35	7.31		24.82	5.94 b	1.97	0.24	.49	
advfn	cmls	-2.33	3.36	3.46	-0.08	149945	3.46	3.24										
barchart	cmls	-2.33%	3.36	3.24	-0.08	153,572	3.40	3.24	3.44	5.78	2.03		4.00	$142.87 m			+1.08	
barrons	cmls	2.33%	3.36	3.46	-0.08	148,584	3.46	3.46				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-2.326%	3.360	3.460	-0.080	149,945	3.460	3.240		5.78	2.03	36.068mil	3.818	142.875mil			0.880	
boston-com	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
bostonmerchant	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
business-insider	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
chron	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
cio-com	cmls	-2.33%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867	3.140	121m				
cnn-money	cmls	-2.03%today&rsquo;s change	3.37data as of 3:59pm et	3.46	-0.07	142,362	3.46	3.24	3.44				3.1	$121.7m				
easystockalterts	cmls	-2.31%	3.36	3.46	-0.08	148929	3.46	3.24	3.44	5.78	2.03		3.14				1.07	
eresearch-fidelity-com	cmls	-2.33%	3.3600	3.4600	-0.0800	149,945	3.4600	3.2400	3.4400	5.7800	2.0300	42,522,000	3.25	$146.28m				
finance-abc7-com	cmls	0.00%	3.360 usd	3.460	+0.00	149,945	3.460	3.240	3.360	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	0.00%	3.360 usd	3.460	+0.00	149,945	3.460	3.240	3.360	5.780	2.030	36,103,867						
financial-content	cmls	0.00%	3.360 usd	3.460	+0.00	149,945	3.460	3.240	3.360	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	0.0%	$3.36	0.00	0.00		0.00	0.00	3.36	5.78	2.03	36 mil		121 mil	0.0	0.00		
finviz	cmls	-2.33%	3.36			150,000			3.44	-41.87%	65.52%	42.52m	3.20	142.87m			1.05	
fool	cmls	-2.33%	$3.36	$0.00	-0.08	149,945	$3.46	$3.24	$3.44	$5.78	$2.03		3.30	$142.88m				
foxbusiness	cmls		$3.36		-0.08	149,945			$3.44									
google-finance	cmls	(-2.33%)	3.36	3.46	-0.08	149,945.00	3.46	3.24		5.78	2.03	42.52m	3.20	142.88m			1.05	
howthemarketworks	cmls	-2.326%	3.36	3.46	-0.08	148,929	3.46	3.24	3.44									
hpcwire	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
insidestocks	cmls	-2.33%	3.36	3.24	-0.08	145289	3.40	3.24										
investopedia	cmls	-2.33 %	$3.36	3.46	-0.08				3.44									
investorguide	cmls	-2.33%	3.36	3.25	-0.08		3.46	3.24		5.78	2.03		3.23	142.9m			1.066	
marketintellisearch	cmls	-2.33 %	$3.36	$3.25	-0.08	148.20k	$3.46	$3.24	$3.44			42.52m	3.28	0.15b	0.0 %		1.05	
marketwatch	cmls	-2.33%	$3.36	open: 3.46	-0.08	1,361	$3.46	$3.24	$3.44	$5.78	$2.03		3.14	$146.40m			1.07	
minyanville	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
msn-money	cmls	-2.33%	3.36	3.46	-0.08	149,945	3.46	3.24	3.44	5.78	2.03	42.52 mil	3.14	147.98 mil			1.05	
nasdaq-com	cmls	2.33%	$ 3.36	$ 3.46	0.08	149,945	$ 3.46	$ 3.24	$ 3.44	$ 5.78	$ 2.03	36,068,000	3.11	$ 121,188,480			$ 1.08	
optimum	cmls	-2.33%	3.36 ( 4:00 pm edt)	3.46	-0.08	148,929	3.46	3.24	3.44	5.78	2.03	36.10m	3.1	121.3m			1.07	
paidcontent	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
pc-quote	cmls	-2.33%	3.36	3.46	-0.08	149,945	3.46	3.24	3.44	5.78	2.03	36,963,631	3.21495	124,198,000				
personal-wealth-biz	cmls	-2.33%	3.36	3.25	-0.08	149,945	3.46	3.24	3.44	5.78	2.03		3.23			0.00	1.066	
predictwallstreet	cmls	-2.33%	3.36		-0.08	149,945												
raymond-james	cmls	-2.33	3.36	3.46	-0.08	149,945	3.46	3.24	3.36	5.78	2.03		3.11				1.08	
renewable-energy-world	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
screamingmedia	cmls	-2.33%	$	open: 3.46	-0.08	1,361	$3.46	$3.36	$3.44	$5.78	$2.03		3.14	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-2.33%	last trade: 3.36		change: -0.080								p/e ratio: 3.23					
smartmoney	cmls	(-2.33%)	3.36	$3.46	-0.08	149,945	$3.46	$3.24	$3.44	$5.78	$2.03			124,200	0.00%	$0.00		
stocknod	cmls	-2.326%	3.360 usd	3.460	-0.0800	149,945	3.460	3.240	3.440	5.780	2.030	36,103,867						
stockpickr	cmls	-2.33%	$3.36 -0.08 | -2.33%	3.46	-0.08	148.93k	3.46	3.24	3.44	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-2.33%	3.36		-0.08													
streetinsider-com	cmls	2.33%	3.36	$3.46	-0.08	148,929	$3.46	$3.24	$3.44	$5.78	$2.03		3.14				$1.07	
thecramerreport	cmls		3.48	3.39	+0.08	278644	3.55	3.2108										
thestree	cmls	-2.33%	$3.36	3.46	-0.08	148929	3.46	3.24	3.44	-5.78	2.03	4.2522379e7		1.25641457e8				
tickerspy	cmls	-2.33%	$3.36	3.46	-0.08	148,584	3.46	3.24	3.44	5.78	2.03		3.2	146.2m	0.00%	$0.00		
tmx-quotemedia	cmls	-2.33%	3.360	3.460	-0.080	149,945	3.460	3.240	3.440	5.780	2.030	42,522,379	3.20	142,875,193			1.07	
updown	cmls	-2.33%	$3.36	$3.46	-$0.08	148,584	$3.46	$3.24	$3.44	$5.78	$2.03		3.04	$146m				
wallstreetsurvivor	cmls	-2.33%	3.36	3.46	-0.08	148,929	3.46	3.24										
yahoo-finance	cmls	2.33%	3.36	3.25	0.08	149,945	3.46	3.24	3.44	5.78	2.03		3.15	142.87m			1.07	
ycharts-com	cmls	-2.33%	3.36		-0.08					5.78	2.03		3.14	142.87m	0.00%		1.07	
zacks	cmls	(-2.33%)	3.36		-0.08	vol.  149,945	3.46	3.24		5.78	2.03		3.95	146.28 m	0.00	0.00	.87	
advfn	fnsr	-3.62	16.78	17.43	-0.63	3813826	17.81	16.4										
barchart	fnsr	-3.62%	16.78	17.43	-0.63	3,813,826	17.81	16.40	17.41	46.09	11.98		13.15	$1.50 b			+1.02	
barrons	fnsr	3.62%	16.78	17.43	-0.63	3.814m	17.81	16.40				92.72 million		$1.65 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-3.619%	16.780	17.430	-0.630	3,813,826	17.810	16.400		46.09	11.98	89.946mil	15.394	1,509.293mil			1.090	
boston-com	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
business-insider	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
chron	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
cio-com	fnsr	-3.62%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953	16.78	2b				
cnn-money	fnsr	-3.62%	16.78	17.43	-0.63	3,813,826	17.81	16.40	17.41				16.8	$1.5b				
easystockalterts	fnsr	-3.61%	16.78	17.43	-0.63	3813826	17.81	16.40	17.41	46.09	11.98		16.78				1.00	
eresearch-fidelity-com	fnsr	-3.62%	16.7800	17.4300	-0.6300	3,813,826	17.8100	16.4000	17.4100	46.0900	11.9750	89,946,000	17.07	$1.57b				
finance-abc7-com	fnsr	+1.490%	17.03 usd	17.20	+0.2500	325,555	17.36	17.01	16.78	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	+1.490%	17.03 usd	17.20	+0.2500	325,555	17.36	17.01	16.78	46.09	11.97	89,945,953						
financial-content	fnsr	+1.430%	17.02 usd	17.20	+0.2400	331,029	17.36	17.01	16.78	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	1.4%	$17.02	17.20	0.24	331,029	17.36	17.01	16.78	46.09	11.97	90 mil	16.7	2 bil	0.0	0.00	1.02	
finviz	fnsr	2.15%	17.14			300,655			16.78	-62.81%	43.07%	89.95m	16.45	1.51b			1.02	
fool	fnsr	+2.15%	$17.14	$17.20	0.36	300,655	$17.36	$17.03	$16.78	$46.09	$11.98		17.40	$1.54b				
foxbusiness	fnsr		$16.78		-0.63	3,813,826			$17.41									
google-finance	fnsr	(-3.62%)	16.78	17.43	-0.63	3.81m	17.81	16.40		46.09	11.98	89.95m	16.50	1.51b			1.02	
howthemarketworks	fnsr	-3.619%	16.78	17.43	-0.63	3,805,480	17.81	16.4	17.41									
hpcwire	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
insidestocks	fnsr	-3.62%	16.78	17.43	-0.63	3813800	17.81	16.40					price earnings ratio: 10.83					
investopedia	fnsr	-3.62 %	$16.78	17.43	-0.63				17.41									
investorguide	fnsr	-3.62%	16.78	17.43	-0.63		17.81	16.40		46.09	11.98		17.41	1.509b			1.00	
marketintellisearch	fnsr	-3.62 %	$16.78	$17.43	-0.63	3759.00k	$17.81	$16.40	$17.41			89.95m	17.07	1.57b	0.0 %		1.02	
marketwatch	fnsr	-3.62%	$16.78	open: 17.43	-0.63	37,386	$17.81	$16.40	$17.41	$46.09	$11.98		17.94	$1.65b			0.94	
minyanville	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
msn-money	fnsr	-3.62%	16.78	17.43	-0.63	3.81 mil	17.81	16.40	17.41	46.09	11.98	89.95 mil	16.78	1.55 bil			1.01	
nasdaq-com	fnsr	3.62%	$ 16.78	$ 17.43	0.63	3,803,498	$ 17.81	$ 16.40	$ 17.41	$ 46.09	$ 11.975	89,632,000	16.45	$ 1,504,024,960			$ 1.02	
optimum	fnsr	-3.62%	16.78 ( 4:30 pm edt)	17.43	-0.63	3,813,826	17.81	16.40	17.41	46.09	11.97	89.95m	16.8	1.5b			1.00	
paidcontent	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
pc-quote	fnsr	-3.62%	16.78	17.43	-0.63	3,813,826	17.81	16.4	17.41	46.09	11.98	93,323,004	17.41	1,565,960,000				
personal-wealth-biz	fnsr	-3.62%	16.78	17.43	-0.63	3,813,826	17.81	16.40	17.41	46.09	11.98		17.41			0.00	1.00	
predictwallstreet	fnsr	-3.62%	16.78		-0.63	3,813,826												
raymond-james	fnsr	-3.62	16.78	17.43	-0.63	3,813,826	17.81	16.40	16.78	46.09	11.98		15.26				1.10	
renewable-energy-world	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
screamingmedia	fnsr	-3.62%	$	open: 17.43	-0.63	37,786	$17.81	$16.40	$17.41	$46.09	$11.98		17.94	$1.65b			0.94	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-3.62%	last trade: 16.78		change: -0.630								p/e ratio: 17.41					
smartmoney	fnsr	(-3.62%)	16.78	$17.43	-0.63	3,813,826	$17.81	$16.40	$17.41	$46.09	$11.98			1,566,000	0.00%	$0.00		
stocknod	fnsr	-3.619%	16.78 usd	17.43	-0.6300	3,813,826	17.81	16.40	17.41	46.09	11.97	89,945,953						
stockpickr	fnsr	-3.62%	$16.78 -0.63 | -3.62%	17.43	-0.63	3.81m	17.81	16.40	17.41	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	-3.62%	16.78		-0.63													
streetinsider-com	fnsr	3.62%	16.78	$17.43	-0.63	3,813,826	$17.81	$16.40	$17.41	$46.09	$11.98		16.78				$1.00	
thecramerreport	fnsr		17.23	17.32	-0.32	2671228	17.75	17.18										
thestree	fnsr	-3.62%	$16.78	17.43	-0.63	3813826	17.81	16.4	17.41	-46.09	11.98	8.9945953e7		1.54976877e9				
tickerspy	fnsr	-3.62%	$16.78	17.43	-0.63	3,813,826	17.81	16.40	17.41	46.09	11.97		17.4	1.5b	0.00%	$0.00		
tmx-quotemedia	fnsr	-3.62%	16.780	17.430	-0.630	3,813,826	17.810	16.400	17.410	46.090	11.975	89,945,953	17.40	1,509,293,091			1.00	
updown	fnsr	-3.62%	$16.78	$17.43	-$0.63	3,776,540	$17.81	$16.40	$17.41	$46.09	$11.98		15.83	$1.56b				
wallstreetsurvivor	fnsr	-3.62%	16.78	17.43	-0.63	3,805,480	17.81	16.40		46.09	11.98		17.40	$2b			1.00	
yahoo-finance	fnsr	3.62%	16.78	17.43	0.63	3,813,826	17.81	16.40	17.41	46.09	11.98		16.78	1.51b			1.00	
ycharts-com	fnsr	-3.62%	16.78		-0.63					46.09	11.98		16.78	1.50b	0.00%		1.00	
zacks	fnsr	(-3.62%)	16.78		-0.63	vol.  3,813,826	17.81	16.40		46.09	11.98		13.29	1.57 b	0.00	0.00	1.31	
advfn	buse	-1.32	5.22	5.31	-0.07	164878	5.39	5.16										
barchart	buse	-1.32%	5.22	5.31	-0.07	184,265	5.39	5.16	5.29	5.66	3.94		16.13	$452.05 m	3.1%	$0.16	+0.32	
barrons	buse	1.32%	5.22	5.31	-0.07	159,335	5.39	5.16				66.40 million		$457.76 million	3.07%	$0.04		
bloomberg	buse	-1.323%	5.220	5.310	-0.070	164,878	5.390	5.160		5.70	4.04	86.597mil	16.312	452.034mil	3.065	0.040 regular cash	0.320	
boston-com	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
bostonmerchant	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
business-insider	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
chron	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
cio-com	buse	-1.32%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527	16.31	452m	3	0.16		
cnn-money	buse	-1.32%	5.22	5.31	-0.07	159,440	5.39	5.16	5.29				16.3	$452.0m	3.07%			
easystockalterts	buse	-1.32%	5.22	5.31	-0.07	164878	5.39	5.16	5.29	5.70	4.04		16.31				0.32	
eresearch-fidelity-com	buse	-1.32%	5.2200	5.3100	-0.0700	164,878	5.3900	5.1600	5.2900	5.7000	4.0400	86,597,000	16.53	$458.10m	3.02%	$0.040000		
finance-abc7-com	buse	-1.323%	5.220 usd	5.310	-0.0700	168,550	5.390	5.160	5.290	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-1.323%	5.220 usd	5.310	-0.0700	168,550	5.390	5.160	5.290	5.700	4.040	86,596,527						
financial-content	buse	-1.323%	5.220 usd	5.310	-0.0700	168,550	5.390	5.160	5.290	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-1.3%	$5.22	5.31	-0.07	168,550	5.39	5.16	5.29	5.70	4.04	87 mil	16.3	452 mil	3.1	0.16	0.32	
finviz	buse	-1.32%	5.22			168,550			5.29	-7.77%	32.32%	86.60m	16.31	452.05m		0.16	0.32	
fool	buse	-1.32%	$5.22	$5.31	-0.07	168,550	$5.39	$5.16	$5.29	$5.70	$4.04		16.10	$452.03m	4.40%	0.16		
foxbusiness	buse		$5.22		-0.07	168,550			$5.29									
google-finance	buse	(-1.32%)	5.22	5.31	-0.07	164,878.00	5.39	5.16		5.70	4.04	86.60m	16.42	452.03m	3.07	0.04	0.32	
howthemarketworks	buse	-1.323%	5.22	5.31	-0.07	164,878	5.39	5.16	5.29									
hpcwire	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
insidestocks	buse	-1.32%	5.22	5.31	-0.07	168550	5.39	5.16										
investopedia	buse	-1.32 %	$5.22	5.31	-0.07				5.29									
investorguide	buse	-1.32%	5.22	5.38	-0.07		5.39	5.16		5.70	3.93		16.43	452.0m			0.322	
marketintellisearch	buse	-1.32 %	$5.22	$5.38	-0.07	163.20k	$5.34	$5.16	$5.29			86.60m	16.53	0.46b	3.02 %		0.32	
marketwatch	buse	-1.32%	$5.22	open: 5.31	-0.07	9,110	$5.39	$5.16	$5.29	$5.70	$4.04		18.91	$457.76m	3.07%	0.04	0.28	
minyanville	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
msn-money	buse	-1.32%	5.22	5.31	-0.07	164,878	5.39	5.16	5.29	5.70	4.04	86.60 mil	16.31	446.84 mil	3.10%	0.16	0.32	
nasdaq-com	buse	1.32%	$ 5.22	$ 5.31	0.07	164,878	$ 5.39	$ 5.16	$ 5.29	$ 5.70	$ 4.04	86,597,000	16.31	$ 452,036,340	3.02 %	$0.160000	$ 0.32	
optimum	buse	-1.32%	5.22 ( 4:00 pm edt)	5.31	-0.07	163,640	5.39	5.16	5.29	5.70	4.04	86.60m	16.3	452.0m	3.07	0.16	0.32	
paidcontent	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
pc-quote	buse	-1.32%	5.22	5.31	-0.07	168,550	5.39	5.16	5.29	5.70	4.04	87,758,257	16.53125	458,098,000		0.04		
personal-wealth-biz	buse	-1.32%	5.22	5.38	-0.07	168,550	5.39	5.16	5.29	5.70	3.93		16.43		3.02	0.16	0.322	
predictwallstreet	buse	-1.32%	5.22		-0.07	164,878												
raymond-james	buse	-1.32	5.22	5.31	-0.07	164,878	5.39	5.16	5.22	5.70	4.04		16.31				0.32	
renewable-energy-world	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
screamingmedia	buse	-1.32%	$	open: 5.31	-0.07	9,110	$5.39	$5.16	$5.29	$5.70	$4.04		18.91	$457.76m	3.07%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-1.32%	last trade: 5.22		change: -0.070								p/e ratio: 16.43					
smartmoney	buse	(-1.32%)	5.22	$5.31	-0.07	164,878	$5.39	$5.16	$5.29	$5.70	$4.04			458,100	3.02%	$0.04		
stocknod	buse	-1.323%	5.220 usd	5.310	-0.0700	164,878	5.390	5.160	5.290	5.700	4.040	86,596,527						
stockpickr	buse	-1.32%	$5.22 -0.07 | -1.32%	5.31	-0.07	164.88k	5.39	5.16	5.29	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	-1.32%	5.22		-0.07													
streetinsider-com	buse	1.32%	5.22	$5.31	-0.07	164,878	$5.39	$5.16	$5.29	$5.70	$4.04		16.31				$0.32	
thecramerreport	buse		5.16	5.16	-0.03	79056	5.25	5.08										
thestree	buse	-1.32%	$5.22	5.31	-0.07	164878	5.39	5.16	5.29	-5.7	4.04	8.6596527e7		4.46838079e8				
tickerspy	buse	-1.32%	$5.22	5.31	-0.07	163,640	5.39	5.16	5.29	5.70	4.04		16.5	458.3m	3.02%	$0.04		
tmx-quotemedia	buse	-1.32%	5.220	5.310	-0.070	168,550	5.390	5.160	5.290	5.700	4.040	86,596,527	16.50	452,033,871	3.025	0.040 usd	0.32	
updown	buse	-1.32%	$5.22	$5.31	-$0.07	159,335	$5.39	$5.16	$5.29	$5.70	$4.04		16.52	$458m				
wallstreetsurvivor	buse	-1.32%	5.22	5.31	-0.07	164,878	5.39	5.16		5.70	4.04		16.50	$458m	3.00%	0.16 -	0.27	
yahoo-finance	buse	1.32%	5.22	5.38	0.07	164,878	5.34	5.16	5.29	5.70	4.04		16.21	452.03m	3.10%	0.16	0.32	
ycharts-com	buse	-1.32%	5.22		-0.07					5.70	4.04		16.31	452.05m	3.24%		0.32	
zacks	buse	(-1.32%)	5.22		-0.07	vol.  164,878	5.39	5.16		5.70	4.04		16.53	458.10 m	3.02	0.16	.32	
advfn	cpa	-0.12	68.58	68.94	-0.08	210016	69.46	68.27										
barchart	cpa	-0.12%	68.58	68.97	-0.08	210,016	69.46	68.27	68.66	70.56	43.76		12.47	$3.01 b	2.37%	$1.64	+6.12	
barrons	cpa	0.12%	68.58	68.94	-0.08	210,016	69.46	68.27				44.00 million		$3.22 billion	2.39%	$1.64		
bloomberg	cpa	-0.117%	68.580	68.940	-0.080	210,016	69.460	68.270		70.56	44.94	33.025mil	11.906	3,015.011mil	2.391	1.640 regular cash	5.760	
boston-com	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
bostonmerchant	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
business-insider	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
chron	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
cio-com	cpa	-0.12%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000		1b	2.3	1.64		
cnn-money	cpa	-0.12%today&rsquo;s change	68.58data as of 4:05pm et	68.97	-0.08	210,016	69.46	68.27	68.66				31.7	$1.1b	2.39%			
easystockalterts	cpa	-0.12%	68.58	68.94	-0.08	210016	69.46	68.27	68.66	70.56	44.94						0.00	
eresearch-fidelity-com	cpa	-0.12%	68.5800	68.9400	-0.0800	210,016	69.4600	68.2700	68.6600	70.5600	44.9400	43,598,000	10.13	$2.99b	2.39%	$1.640000		
finance-abc7-com	cpa	+0.6124%	69.00 usd	68.95	+0.4200	9,634	69.46	68.45	68.58	70.56	44.94	15,750,000						
finance-abc7chicago-com	cpa	+0.6124%	69.00 usd	68.95	+0.4200	9,634	69.46	68.45	68.58	70.56	44.94	15,750,000						
financial-content	cpa	+0.6124%	69.00 usd	68.95	+0.4200	9,634	69.46	68.45	68.58	70.56	44.94	15,750,000						
finapps-forbes-com	cpa	0.6%	$69.00	68.95	0.42	9,834	69.46	68.45	68.58	70.56	44.94	44 mil	11.3	3 bil	2.4	1.64	6.12	
finviz	cpa	0.26%	68.76			9,534			68.58	-2.55%	57.15%	43.60m	10.82	2.99b		1.64	6.34	
fool	cpa	+1.02%	$69.28	$68.95	0.70	4,954	$69.28	$68.45	$68.58	$70.56	$44.94		7.20	$3.05b	0.70%	1.64		
foxbusiness	cpa		$68.58		-0.08	210,016			$68.66									
google-finance	cpa	(-0.12%)	68.58	68.94	-0.08	210,016.00	69.46	68.27		70.56	44.94	43.34m	10.81	2.97b	2.39	1.64	6.34	
howthemarketworks	cpa	-0.117%	68.58	68.94	-0.08	210,016	69.46	68.27	68.66									
hpcwire	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
insidestocks	cpa	-0.12%	68.58	68.97	-0.08	210000	69.46	68.27					price earnings ratio: 12.75					
investopedia	cpa	-0.12 %	$68.58	68.94	-0.08				68.66									
investorguide	cpa	-0.06%	68.62	68.94	-0.04		69.46	68.31		70.56	42.60		11.45	3.017b			5.997	
marketintellisearch	cpa	-0.12 %	$68.58	$68.94	-0.08	205.70k	$69.46	$68.27	$68.66			43.60m	10.83	2.99b	2.39 %		6.34	
marketwatch	cpa	-0.12%	$68.58	open: 68.94	-0.08	210,016	$69.46	$68.27	$68.66	$70.56	$44.94		14.23	$3.23b	2.39%	1.64	4.82	
minyanville	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
msn-money	cpa	-0.12%	68.58	68.94	-0.08	210,016	69.46	68.27	68.66	70.56	44.94	43.60 mil	12.65	3.02 bil	2.37%	1.64	6.34	
nasdaq-com	cpa	0.12%	$ 68.58		0.08	210,016	$ 69.46	$ 68.27	$ 68.66	$ 70.56	$ 44.94	32,660,000	11.21	$ 2,239,822,800	2.39 %	$1.640000	$ 6.12	
optimum	cpa	-0.12%	68.58 ( 4:15 pm edt)	68.94	-0.08	210,016	69.46	68.27	68.66	70.56	44.94	15.75m		1.1b	2.39	1.64		
paidcontent	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
pc-quote	cpa	-0.12%	68.58	68.94	-0.08	210,016	69.46	68.27	68.66	70.56	44.94	33,063,526	12.6679	2,267,497,000		1.64		
personal-wealth-biz	cpa	-0.12%	68.58	68.94	-0.08	210,016	69.46	68.27	68.66	70.56	42.60		11.45		2.39	1.64	5.997	
predictwallstreet	cpa	-0.12%	68.58		-0.08	210,016												
raymond-james	cpa	-0.12	68.58	68.94	-0.08	210,016	69.46	68.27	68.58	70.56	44.94		11.21				6.12	
renewable-energy-world	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
screamingmedia	cpa	-0.12%	$	open: 68.94	-0.08	210,016	$69.46	$68.27	$68.66	$70.56	$44.94		14.23	$3.23b	2.39%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-0.12%	last trade: 68.58		change: -0.080								p/e ratio: 11.45					
smartmoney	cpa	(-0.12%)	68.58	$68.94	-0.08	210,016	$69.46	$68.27	$68.66	$70.56	$44.94			2,267,500	2.39%	$1.64		
stocknod	cpa	-0.1165%	68.58 usd	68.94	-0.0800	210,016	69.46	68.27	68.66	70.56	44.94	15,750,000						
stockpickr	cpa	-0.12%	$68.58 -0.08 | -0.12%	68.94	-0.08	210.02k	69.46	68.27	68.66	70.56	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-0.07%	68.61		-0.05													
streetinsider-com	cpa	0.12%	68.58	$68.94	-0.08	210,016	$69.46	$68.27	$68.66	$70.56	$44.94						$0.00	
thecramerreport	cpa		69.19	69.86	-0.76	217947	70.24	69.07										
thestree	cpa	-0.12%	$68.58	68.94	-0.08	210016	69.46	68.27	68.66	-70.56	44.94	4.3963409e7		2.2850194e9				
tickerspy	cpa	-0.12%	$68.58	68.94	-0.08	210,016	69.46	68.27	68.66	70.56	44.94		12.7	3.0b	2.39%	$1.64		
tmx-quotemedia	cpa	-0.12%	68.580	68.940	-0.080	210,016	69.460	68.270	68.660	70.560	44.940	43,963,409	7.20	3,015,010,589	2.391	1.640 usd	9.49	
updown	cpa	-0.12%	$68.58	$68.94	-$0.08	210,016	$69.46	$68.27	$68.66	$70.56	$44.94	43.96b	10.21	$3.01b			6.73	
wallstreetsurvivor	cpa	-0.12%	68.58	68.94	-0.08	210,016	69.46	68.27		70.56	46.97		7.20	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	0.12%	68.58	68.94	0.08	210,016	69.46	68.27	68.66	69.46	42.60		11.44	3.01b	2.40%	1.64	6.00	
ycharts-com	cpa	-0.07%	68.61		-0.05					70.56	44.94		11.21	3.02b	2.40%		6.12	
zacks	cpa	(-0.12%)	68.58		-0.08	vol.  210,016	69.46	68.27		70.56	44.94		12.37	3.02 b	2.39	1.64	5.55	
advfn	gps	0.48	18.81	18.81	0.09	6473023	19.05	18.59										
barchart	gps	+0.48%	18.81	18.81	+0.09	6,473,023	19.05	18.59	18.72	23.58	16.27		10.19	$10.96 b	2.4%	$0.45	+1.84	
barrons	gps	0.48%	18.81	18.81	+0.09	6.372m	19.05	18.59				641.00 million		$10.45 billion	2.39%	$0.11		
bloomberg	gps	0.481%	18.810	18.810	0.090	6,473,023	19.050	18.590		23.73	16.62	550.426mil	10.223	10,353.520mil	2.259	0.112 regular cash	1.840	
boston-com	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
bostonmerchant	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
business-insider	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
chron	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
cio-com	gps	+0.48%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338	10.28	10b	2.4	0.45		
cnn-money	gps	+0.48%	18.81	18.81	+0.09	6,433,660	19.05	18.59	18.72				10.3	$10.4b	2.39%			
easystockalterts	gps	0.48%	18.81	18.81	+0.09	6473023	19.05	18.59	18.72	23.73	16.62		10.28				1.83	
eresearch-fidelity-com	gps	0.48%	18.8100	18.8100	0.0900	6,473,023	19.0500	18.5900	18.7200	23.7300	16.6200	550,426,000	10.17	$10.30b	2.40%	$0.112500		
finance-abc7-com	gps	0.00%	18.81 usd		+0.00	0	18.81	18.81	18.81	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	0.00%	18.81 usd		+0.00	0	18.81	18.81	18.81	23.73	16.62	550,426,338						
financial-content	gps	0.00%	18.81 usd		+0.00	0	18.81	18.81	18.81	23.73	16.62	550,426,338						
finapps-forbes-com	gps	0.0%	$18.81	0.00	0.00		0.00	0.00	18.81	23.73	16.62	550 mil	10.2	10 bil	2.4	0.45	1.84	
finviz	gps	0.00%	18.81			0			18.81	-20.25%	15.62%	550.43m	10.22	10.35b		0.45	1.84	
fool	gps	0%	$18.81	$0.00	0.00	0	$19.05	$18.59	$18.81	$23.73	$16.62		10.20	$10.35b	1.80%	0.45		
foxbusiness	gps		$18.81		+0.09	6,473,023			$18.72									
google-finance	gps	(0.48%)	18.81	18.81	+0.09	6.47m	19.05	18.59		23.73	16.62	550.43m	10.24	10.35b	2.39	0.11	1.84	
howthemarketworks	gps	0.481%	18.81	18.81	0.09	6,371,774	19.05	18.59	18.72									
hpcwire	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
insidestocks	gps	+0.48%	18.81	18.81	+0.09	6371774	19.05	18.59					price earnings ratio: 10.22					
investopedia	gps	+0.48 %	$18.81	18.81	+0.09				18.72									
investorguide	gps	+0.48%	18.81	18.81	+0.09		19.04	18.62		23.73	16.62		10.20	10.354b			1.835	
marketintellisearch	gps	0.48 %	$18.81	$18.81	0.09	6299.30k	$19.05	$18.59	$18.72			550.43m	10.17	10.30b	2.4 %		1.84	
marketwatch	gps	+0.48%	$18.86	open: 18.81	+0.09	131,099	$19.05	$18.59	$18.72	$23.73	$16.62		9.74	$10.45b	2.39%	0.11	1.93	
minyanville	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
msn-money	gps	+0.48%	18.81	18.81	+0.09	6.47 mil	19.05	18.59	18.72	23.73	16.62	550.43 mil	10.22	10.32 bil	2.40%	0.45	1.84	
nasdaq-com	gps	0.48%	$ 18.81		0.09	6,469,416	$ 19.05	$ 18.59	$ 18.72	$ 23.73	$ 16.62	582,680,000	10.22	$ 10,960,210,800	2.4 %	$0.450000	$ 1.84	
optimum	gps	+0.48%	18.81 ( 4:15 pm edt)	18.81	+0.09	6,473,023	19.05	18.59	18.72	23.73	16.62	550.43m	10.3	10.4b	2.39	0.45	1.83	
paidcontent	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
pc-quote	gps	0.48%	18.81	18.81	0.09	6,473,023	19.05	18.59	18.72	23.73	16.62	547,792,398	10.17391	10,303,975,000		0.1125		
personal-wealth-biz	gps	+0.48%	18.81	18.81		6,473,023	19.05	18.59	18.72	23.73	16.62		10.20		2.28	0.426	1.835	
predictwallstreet	gps	+0.48%	18.81		+0.09	6,473,023												
raymond-james	gps	0.48	18.81	18.81	0.09	6,473,023	19.05	18.59	18.81	23.73	16.62		10.17				1.85	
renewable-energy-world	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
screamingmedia	gps	+0.48%	$	open: 18.81	+0.09	131,099	$19.05	$18.59	$18.72	$23.73	$16.62		9.74	$10.45b	2.39%	0.11	1.93	
scroli	gps	0.48%	gps 18.81	18.81	0.09	5,680,439	19.05	18.59	18.72	23.73	16.62		10.24				1.84	
simple-stock-quotes	gps	+0.48%	last trade: 18.81		change: 0.090								p/e ratio: 10.2					
smartmoney	gps	(0.48%)	18.81	$18.81	0.09	6,473,023	$19.05	$18.59	$18.72	$23.73	$16.62			10,304,000	2.40%	$0.11		
stocknod	gps	+0.4808%	18.81 usd	18.81	+0.0900	6,473,023	19.05	18.59	18.72	23.73	16.62	550,426,338						
stockpickr	gps	0.48%	$18.81 0.09 | 0.48%	18.81	0.09	6.47m	19.05	18.59	18.72	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	0.48%	18.81		+0.09													
streetinsider-com	gps	0.48%	18.81	$18.81	+0.09	6,473,023	$19.05	$18.59	$18.72	$23.73	$16.62		10.28				$1.83	
thecramerreport	gps		18.75	18.55	+0.11	5923740	18.95	18.50										
thestree	gps	0.48%	$18.81	18.81	0.09	6472823	19.05	18.59	18.72	-23.73	16.62	5.50426338e8		1.0320493838e10				
tickerspy	gps	0.48%	$18.81	18.81	+0.09	6,473,023	19.05	18.59	18.72	23.73	16.62		10.2	10.6b	2.40%	$0.11		
tmx-quotemedia	gps	0.48%	18.810	18.810	0.090	6,473,023	19.050	18.590	18.720	23.730	16.620	550,426,338	10.20	10,353,519,418	2.392	0.113 usd	1.83	
updown	gps	0.48%	$18.81	$18.81	$0.09	6,342,424	$19.05	$18.59	$18.72	$23.73	$16.62		10.14	$10.30b				
wallstreetsurvivor	gps	0.48%	18.81	18.81	0.09	6,371,774	19.05	18.59		23.73	16.62		10.20	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	0.48%	18.81	18.81	0.09	6,473,023	19.05	18.59	18.72	23.73	16.62		10.25	10.35b	2.40%	0.45	1.84	
ycharts-com	gps	+0.48%	18.81		+0.09					23.73	16.62		10.28	10.96b	2.49%		1.83	
zacks	gps	(0.48%)	18.81		0.09	vol.  6,473,023	19.05	18.59		23.73	16.62		10.17	10.30 b	2.40	0.45	1.84	
advfn	hwkn	-3.29	36.2	37.88	-1.23	44239	37.88	35.81										
barchart	hwkn	-3.29%	36.20	37.88	-1.23	44,729	37.88	35.81	37.43	49.81	25.34		17.72	$373.58 m	1.64%	$0.60	+1.96	
barrons	hwkn	3.29%	36.20	37.88	-1.23	44,239	37.88	35.81				10.35 million		$381.82 million	1.66%	$0.3		
bloomberg	hwkn	-3.286%	36.200	37.880	-1.230	44,239	37.880	35.810		50.18	25.53	10.326mil	17.488	373.795mil	1.923	0.300 regular cash	2.070	
boston-com	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
bostonmerchant	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
business-insider	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
chron	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
cio-com	hwkn	-3.29%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235	18.47	373m	1.6	0.6		
cnn-money	hwkn	-3.29%	36.20	37.88	-1.23	44,239	37.88	35.81	37.43				18.5	$373.3m	1.66%			
easystockalterts	hwkn	-3.25%	36.20	37.88	-1.23	44239	37.88	35.81	37.43	50.18	25.60		18.47				1.96	
eresearch-fidelity-com	hwkn	-3.29%	36.2000	37.8800	-1.2300	44,239	37.8800	35.8100	37.4300	50.1800	25.6000	10,311,000	19.10	$385.94m	1.60%	$0.300000		
finance-abc7-com	hwkn	+1.796%	36.85 usd	36.68	+0.6500	9,129	36.85	36.68	36.20	50.18	25.60	10,311,235						
finance-abc7chicago-com	hwkn	+1.796%	36.85 usd	36.68	+0.6500	9,129	36.85	36.68	36.20	50.18	25.60	10,311,235						
financial-content	hwkn	+1.796%	36.85 usd	36.68	+0.6500	9,129	36.85	36.68	36.20	50.18	25.60	10,311,235						
finapps-forbes-com	hwkn	1.8%	$36.85	36.68	0.65	9,129	36.85	36.68	36.20	50.18	25.60	10 mil		380 mil	1.9	0.70		
finviz	hwkn	1.80%	36.85			9,129			36.20	-26.01%	46.67%	10.31m	18.38	373.22m		0.60	1.97	
fool	hwkn	+1.80%	$36.85	$36.68	0.65	9,129	$36.85	$36.68	$36.20	$50.18	$25.60		19.10	$380.51m	2.80%	0.60		
foxbusiness	hwkn		$36.20		-1.23	44,239			$37.43									
google-finance	hwkn	(-3.29%)	36.20	37.88	-1.23	44,239.00	37.88	35.81		50.18	25.60	10.33m	18.41	373.80m	1.66	0.30	1.97	
howthemarketworks	hwkn	-3.286%	36.2	37.88	-1.23	43,838	37.88	35.81	37.43									
hpcwire	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
insidestocks	hwkn	-3.29%	36.20	37.88	-1.23	44200	37.88	35.81										
investopedia	hwkn	-3.29 %	$36.20	37.88	-1.23				37.43									
investorguide	hwkn	-3.29%	36.20	37.36	-1.23		37.88	35.88		50.18	25.60		19.10	373.8m			1.96	
marketintellisearch	hwkn	-3.29 %	$36.20	$37.36	-1.23	45.00k	$37.88	$35.81	$37.43			10.31m	19.00	0.39b	1.6 %		1.97	
marketwatch	hwkn	-3.29%	$36.20	open: 37.88	-1.23	1,887	$37.88	$35.81	$37.43	$50.18	$25.60		18.45	$381.82m	1.66%	0.30	1.96	
minyanville	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
msn-money	hwkn	-3.29%	36.20	37.88	-1.23	44,239	37.88	35.81	37.43	50.18	25.60	10.31 mil	18.47	378.11 mil	1.64%	0.60	1.97	
nasdaq-com	hwkn	3.29%	$ 36.20	$ 37.50	1.23	44,139	$ 37.88	$ 35.81	$ 37.43	$ 50.18	$ 25.60	10,316,000	18.47	$ 373,439,200	1.6 %	$0.600000	$ 1.96	
optimum	hwkn	-3.29%	36.20 ( 4:30 pm edt)	37.88	-1.23	44,239	37.88	35.81	37.43	50.18	25.60	10.31m	18.5	373.3m	1.66	0.60	1.96	
paidcontent	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
pc-quote	hwkn	-3.29%	36.2	37.88	-1.23	44,239	37.88	35.81	37.43	50.18	25.60	10,661,345	19.09694	385,941,000		0.3		
personal-wealth-biz	hwkn	-3.29%	36.20	37.36	-1.23	44,239	37.88	35.81	37.43	50.18	25.60		19.10		1.87	0.70	1.96	
predictwallstreet	hwkn	-3.29%	37.43		-1.23	44,239												
raymond-james	hwkn	-3.29	36.20	37.88	-1.23	44,239	37.88	35.81	36.20	50.18	25.60		18.28				1.98	
renewable-energy-world	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
screamingmedia	hwkn	-3.29%	$	open: 37.88	-1.23	1,887	$37.88	$35.81	$37.43	$50.18	$25.60		18.45	$381.82m	1.66%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-3.29%	last trade: 36.20		change: -1.230								p/e ratio: 19.1					
smartmoney	hwkn	(-3.29%)	36.20	$37.88	-1.23	44,239	$37.88	$35.81	$37.43	$50.18	$25.60			385,900	1.60%	$0.30		
stocknod	hwkn	-3.286%	36.20 usd	37.88	-1.230	44,239	37.88	35.81	37.43	50.18	25.31	10,311,235						
stockpickr	hwkn	-3.29%	$36.20 -1.23 | -3.29%	37.88	-1.23	44.24k	37.88	35.81	37.43	50.18	25.60							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	-3.71%	36.04		-1.39													
streetinsider-com	hwkn	3.29%	36.20	$37.88	-1.23	44,239	$37.88	$35.81	$37.43	$50.18	$25.60		18.47				$1.96	
thecramerreport	hwkn		36.67	37.11	-0.27	17992	37.52	36.49										
thestree	hwkn	-3.29%	$36.2	37.88	-1.23	44239	37.88	35.81	37.43	-50.18	25.6	1.032584e7		3.78112987e8				
tickerspy	hwkn	-3.29%	$36.20	37.88	-1.23	44,239	37.88	35.81	37.43	50.18	25.60		19.1	385.7m	1.60%	$0.30		
tmx-quotemedia	hwkn	-3.29%	36.200	37.880	-1.230	44,239	37.880	35.810	37.430	50.180	25.600	10,325,840	19.10	373,795,408	1.657	0.300 usd	1.96	
updown	hwkn	-3.29%	$36.20	$37.88	-$1.23	42,352	$37.88	$35.81	$37.43	$50.18	$25.60		18.90	$386m				
wallstreetsurvivor	hwkn	-3.29%	36.20	37.88	-1.23	43,838	37.88	35.81		50.18	30.01		19.10	$386m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	3.29%	36.20	37.36	1.23	44,239	37.88	35.81	37.43	50.18	25.60		18.47	373.77m	1.60%	0.60	1.96	
ycharts-com	hwkn	-3.71%	36.04		-1.39					50.18	25.60		18.39	371.93m	1.77%		1.96	
zacks	hwkn	(-3.29%)	36.20		-1.23	vol.  44,239	37.88	35.81		50.18	25.60		18.08	385.94 m	1.60	0.60	2.07	
advfn	cpe	-3.16	6.74	6.98	-0.22	489466	7.15	6.7										
barchart	cpe	-3.16%	6.74	6.98	-0.22	489,466	7.15	6.70	6.96	9.36	3.54		32.67	$263.53 m			+0.26	
barrons	cpe	3.16%	6.74	6.98	-0.22	487,124	7.15	6.70				29.48 million		$279.66 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-3.161%	6.740	6.980	-0.220	489,466	7.150	6.700		9.36	3.54	39.113mil	31.783	263.622mil			0.212	
boston-com	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
bostonmerchant	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
business-insider	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
chron	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
cio-com	cpe	-3.16%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126	25.92	264m				
cnn-money	cpe	-3.16%	6.74	6.98	-0.22	487,661	7.15	6.70	6.96				25.9	$263.6m				
easystockalterts	cpe	-3.15%	6.74	6.98	-0.22	489466	7.15	6.70	6.96	9.36	3.54		25.92				0.26	
eresearch-fidelity-com	cpe	-3.16%	6.7400	6.9800	-0.2200	489,466	7.1500	6.7000	6.9600	9.3600	3.5400	39,113,000	26.77	$272.23m				
finance-abc7-com	cpe	+2.077%	6.880 usd	6.780	+0.1400	62,723	6.890	6.740	6.740	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+2.077%	6.880 usd	6.780	+0.1400	62,723	6.890	6.740	6.740	9.360	3.540	39,113,126						
financial-content	cpe	+2.077%	6.880 usd	6.780	+0.1400	62,723	6.890	6.740	6.740	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	2.1%	$6.88	6.78	0.14	63,523	6.89	6.74	6.74	9.36	3.54	39 mil	26.5	269 mil	0.0	0.00	0.26	
finviz	cpe	1.63%	6.85			50,823			6.74	-26.82%	93.50%	39.11m	24.96	263.60m			0.27	
fool	cpe	+1.63%	$6.85	$6.78	0.11	61,523	$6.89	$6.74	$6.74	$9.36	$3.54		26.80	$267.92m				
foxbusiness	cpe		$6.74		-0.22	489,466			$6.96									
google-finance	cpe	(-3.16%)	6.74	6.98	-0.22	489,466.00	7.15	6.70		9.36	3.54	39.11m	24.82	263.62m			0.27	
howthemarketworks	cpe	-3.161%	6.74	6.98	-0.22	487,124	7.15	6.7	6.96									
hpcwire	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
insidestocks	cpe	-3.16%	6.74	6.98	-0.22	489400	7.15	6.70					price earnings ratio: 25.92					
investopedia	cpe	-3.16 %	$6.74	6.98	-0.22				6.96									
investorguide	cpe	-2.95%	6.755	6.98	-0.205		7.15	6.74		9.36	3.54		24.95	264.2m			0.279	
marketintellisearch	cpe	-3.16 %	$6.74	$6.98	-0.22	483.20k	$7.15	$6.70	$6.96			39.11m	25.78	0.27b	0.0 %		0.27	
marketwatch	cpe	-3.16%	$6.74	open: 6.98	-0.22	2,942	$7.15	$6.70	$6.96	$9.36	$3.54		26.98	$279.66m			0.25	
minyanville	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
msn-money	cpe	-3.16%	6.74	6.98	-0.22	489,466	7.15	6.70	6.96	9.36	3.54	39.11 mil	24.96	268.32 mil			0.27	
nasdaq-com	cpe	3.16%	$ 6.74		0.22	489,466	$ 7.15	$ 6.70	$ 6.96	$ 9.36	$ 3.54	39,113,000	25.92	$ 263,621,620			$ 0.26	
optimum	cpe	-3.16%	6.74 ( 4:15 pm edt)	6.98	-0.22	489,466	7.15	6.70	6.96	9.36	3.54	39.11m	25.9	263.6m			0.26	
paidcontent	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
pc-quote	cpe	-3.16%	6.74	6.98	-0.22	489,466	7.15	6.7	6.96	9.36	3.54	40,389,688	25.77778	272,227,000				
personal-wealth-biz	cpe	-3.16%	6.74	6.98	-0.22	489,466	7.15	6.70	6.96	9.36	3.54		24.95			0.00	0.279	
predictwallstreet	cpe	-3.16%	6.74		-0.22	489,466												
raymond-james	cpe	-3.16	6.74	6.98	-0.22	489,466	7.15	6.70	6.74	9.36	3.54		24.07				0.28	
renewable-energy-world	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
screamingmedia	cpe	-3.16%	$	open: 6.98	-0.22	2,942	$7.15	$6.70	$6.96	$9.36	$3.54		26.98	$279.66m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-3.16%	last trade: 6.74		change: -0.220								p/e ratio: 24.95					
smartmoney	cpe	(-3.16%)	6.74	$6.98	-0.22	489,466	$7.15	$6.70	$6.96	$9.36	$3.54			272,200	0.00%	$0.00		
stocknod	cpe	-3.161%	6.740 usd	6.980	-0.2200	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126						
stockpickr	cpe	-3.16%	$6.74 -0.22 | -3.16%	6.98	-0.22	489.47k	7.15	6.70	6.96	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	-2.87%	6.76		-0.20													
streetinsider-com	cpe	3.16%	6.74	$6.98	-0.22	489,466	$7.15	$6.70	$6.96	$9.36	$3.54		25.92				$0.26	
thecramerreport	cpe		6.86	6.69	+0.09	377280	7.10	6.69										
thestree	cpe	-3.16%	$6.74	6.98	-0.22	489466	7.15	6.7	6.96	-9.36	3.54	3.9113126e7		2.68316044e8				
tickerspy	cpe	-3.16%	$6.74	6.98	-0.22	489,466	7.15	6.70	6.96	9.36	3.54		25.8	272.3m	0.00%	$0.00		
tmx-quotemedia	cpe	-3.16%	6.740	6.980	-0.220	489,466	7.150	6.700	6.960	9.360	3.540	39,113,126	26.80	263,622,469			0.26	
updown	cpe	-3.16%	$6.74	$6.98	-$0.22	486,524	$7.15	$6.70	$6.96	$9.36	$3.54		24.26	$272m				
wallstreetsurvivor	cpe	-3.16%	6.74	6.98	-0.22	487,124	7.15	6.70		22.98	3.54		26.80	$272m			0.28	
yahoo-finance	cpe	3.16%	6.74	6.98	0.22	489,466	7.15	6.70	6.96	9.36	3.54		24.16	263.62m			0.28	
ycharts-com	cpe	-2.87%	6.76		-0.20					9.36	3.54		25.04	264.32m	0.00%		0.27	
zacks	cpe	(-3.16%)	6.74		-0.22	vol.  489,466	7.15	6.70		9.36	3.54		33.14	272.23 m	0.00	0.00	.21	
advfn	cpn	-0.18	16.31	16.4	-0.03	3806097	16.47	16.25										
barchart	cpn	-0.18%	16.31	16.40	-0.03	3,806,097	16.47	16.25	16.34	17.10	11.88		80.60	$7.25 b			-0.45	
barrons	cpn	0.18%	16.31	16.40	-0.03	3.806m	16.47	16.25				487.29 million		$7.33 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	-0.184%	16.310	16.400	-0.030	3,806,097	16.470	16.250		17.10	11.88	445.841mil	56.241	7,271.661mil			0.290	
boston-com	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
bostonmerchant	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
business-insider	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
chron	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
cio-com	cpn	-0.18%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678		7b				
cnn-money	cpn	-0.18%	16.31	16.40	-0.03	3,786,801	16.47	16.25	16.34				nm	$7.3b				
easystockalterts	cpn	-0.18%	16.31	16.40	-0.03	3806097	16.47	16.25	16.34	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	-0.18%	16.3100	16.4000	-0.0300	3,806,097	16.4700	16.2500	16.3400	17.1000	11.8800	445,841,000	nm	$7.29b				
finance-abc7-com	cpn	+0.6744%	16.42 usd	16.33	+0.1100	64,109	16.44	16.32	16.31	17.10	11.88	445,840,678						
finance-abc7chicago-com	cpn	+0.6744%	16.42 usd	16.33	+0.1100	64,109	16.44	16.32	16.31	17.10	11.88	445,840,678						
financial-content	cpn	+0.6744%	16.42 usd	16.33	+0.1100	64,109	16.44	16.32	16.31	17.10	11.88	445,840,678						
finapps-forbes-com	cpn	0.7%	$16.42	16.33	0.11	64,709	16.44	16.32	16.31	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	0.74%	16.43			59,009			16.31	-3.92%	38.30%	444.53m		7.25b			-0.83	
fool	cpn	+0.49%	$16.39	$16.33	0.08	50,236	$16.41	$16.32	$16.31	$17.10	$11.88		0.00	$7.31b				
foxbusiness	cpn		$16.31		-0.03	3,806,097			$16.34									
google-finance	cpn	(-0.18%)	16.31	16.40	-0.03	3.81m	16.47	16.25		17.10	11.88	445.84m		7.27b			-0.83	
howthemarketworks	cpn	-0.184%	16.31	16.4	-0.03	3,806,097	16.47	16.25	16.34									
hpcwire	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
insidestocks	cpn	-0.18%	16.31	16.40	-0.03	3806000	16.47	16.25										
investopedia	cpn	-0.18 %	$16.31	16.40	-0.03				16.34									
investorguide	cpn	-0.18%	16.31	16.40	-0.03		16.47	16.29		17.10	11.88			7.272b			-0.448	
marketintellisearch	cpn	-0.18 %	$16.31	$16.40	-0.03	3797.60k	$16.47	$16.25	$16.34			444.53m	0.00	7.26b	0.0 %		-0.83	
marketwatch	cpn	-0.18%	$16.34	open: 16.40	-0.03	100	$16.47	$16.25	$16.34	$17.10	$11.88			$7.33b				
minyanville	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
msn-money	cpn	-0.18%	16.31	16.40	-0.03	3.81 mil	16.47	16.25	16.34	17.10	11.88	928.04 mil	-19.42	7.19 bil			-0.45	
nasdaq-com	cpn	0.18%	$ 16.31		0.03	3,802,397	$ 16.47	$ 16.25	$ 16.34	$ 17.10	$ 11.88	445,841,000		$ 7,271,666,710			$ -0.45	
optimum	cpn	-0.18%	16.31 ( 4:15 pm edt)	16.40	-0.03	3,806,097	16.47	16.25	16.34	16.89	11.88	445.84m		7.3b			-0.83	
paidcontent	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
pc-quote	cpn	-0.18%	16.31	16.4	-0.03	3,806,097	16.47	16.25	16.34	17.10	11.88	446,661,067	-19.45238	7,285,042,000				
personal-wealth-biz	cpn	-0.18%	16.31	16.40	-0.03	3,806,097	16.47	16.25	16.34	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	-0.18%	16.31		-0.03	3,806,097												
raymond-james	cpn	-0.18	16.31	16.40	-0.03	3,806,097	16.47	16.25	16.31	17.10	11.88						-0.83	
renewable-energy-world	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
screamingmedia	cpn	-0.18%	$	open: 16.40	-0.03	100	$16.47	$16.25	$16.34	$17.10	$11.88			$7.33b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	-0.18%	last trade: 16.31		change: -0.030													
smartmoney	cpn	(-0.18%)	16.31	$16.40	-0.03	3,806,097	$16.47	$16.25	$16.34	$17.10	$11.88			7,285,000	0.00%	$0.00		
stocknod	cpn	-0.1836%	16.31 usd	16.40	-0.0300	3,806,097	16.47	16.25	16.34	16.89	11.88	445,840,678						
stockpickr	cpn	-0.18%	$16.31 -0.03 | -0.18%	16.40	-0.03	3.81m	16.47	16.25	16.34	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	-0.12%	16.32		-0.02													
streetinsider-com	cpn	0.18%	16.31	$16.40	-0.03	3,806,097	$16.47	$16.25	$16.34	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.12	15.81	+0.24	3419549	16.23	15.74										
thestree	cpn	-0.18%	$16.31	16.4	-0.03	3806097	16.47	16.25	16.34	-17.1	11.88	4.45840678e8		7.186951729e9				
tickerspy	cpn	-0.18%	$16.31	16.40	-0.03	3,806,097	16.47	16.25	16.34	17.10	11.88		-19.5	7.2b	0.00%	$0.00		
tmx-quotemedia	cpn	-0.18%	16.310	16.400	-0.030	3,806,097	16.470	16.250	16.340	17.100	11.880	445,840,678		7,271,661,458			-0.45	
updown	cpn	-0.18%	$16.31	$16.40	-$0.03	3,805,797	$16.47	$16.25	$16.34	$17.10	$11.88			$7.28b				
wallstreetsurvivor	cpn	-0.18%	16.31	16.40	-0.03	3,806,097	16.47	16.25		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	0.18%	16.31	16.40	0.03	3,806,097	16.47	16.25	16.34	17.10	11.88			7.27b			-0.45	
ycharts-com	cpn	-0.12%	16.32		-0.02					17.10	11.88			7.25b	0.00%		-0.45	
zacks	cpn	(-0.18%)	16.31		-0.03	vol.  3,806,097	16.47	16.25		17.10	11.88		81.7	7.29 b	0.00	0.00	.2	
advfn	lsi	-1.33	6.68	6.76	-0.09	6290106	6.9	6.64										
barchart	lsi	-1.33%	6.68	6.76	-0.09	6,290,106	6.90	6.64	6.77	7.74	3.89		17.97	$4.12 b			+0.05	
barrons	lsi	1.33%	6.68	6.76	-0.09	6.264m	6.90	6.64				646.32 million		$4.40 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-1.329%	6.680	6.760	-0.090	6,290,106	6.900	6.640		7.74	3.89	605.650mil	44.533	4,045.745mil			0.150	
boston-com	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
bostonmerchant	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
business-insider	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
chron	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
cio-com	lsi	-1.33%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469	111.33	4b				
cnn-money	lsi	-1.33%	6.68	6.76	-0.09	6,257,954	6.90	6.64	6.77				111.3	$4.1b				
easystockalterts	lsi	-1.33%	6.68	6.76	-0.09	6274951	6.90	6.64	6.77	7.74	3.89		111.33				0.06	
eresearch-fidelity-com	lsi	-1.33%	6.6800	6.7600	-0.0900	6,290,106	6.9000	6.6400	6.7700	7.7400	3.8900	605,650,000	112.83	$4.10b				
finance-abc7-com	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,340,510	6.900	6.640	6.770	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,340,510	6.900	6.640	6.770	7.700	3.890	605,650,469						
financial-content	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,340,510	6.900	6.640	6.770	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-1.3%	$6.68	6.76	-0.09	6,340,510	6.90	6.64	6.77	7.74	3.89	606 mil	133.6	4 bil	0.0	0.00	0.05	
finviz	lsi	-1.33%	6.68			6,315,510			6.77	-13.70%	71.72%	605.65m	74.22	4.05b			0.09	
fool	lsi	-1.33%	$6.68	$6.76	-0.09	6,258,654	$6.90	$6.64	$6.77	$7.74	$3.89		136.60	$4.05b				
foxbusiness	lsi		$6.68		-0.09	6,340,510			$6.77									
google-finance	lsi	(-1.33%)	6.68	6.76	-0.09	6.29m	6.90	6.64		7.74	3.89	605.65m	78.57	4.05b			0.09	
howthemarketworks	lsi	-1.329%	6.68	6.76	-0.09	6,263,554	6.9	6.64	6.77									
hpcwire	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
insidestocks	lsi	-1.33%	6.68	6.76	-0.09	6263658	6.90	6.64					price earnings ratio: 13.92					
investopedia	lsi	-1.33 %	$6.68	6.76	-0.09				6.77									
investorguide	lsi	-1.33%	6.68	6.76	-0.09		6.88	6.70		7.70	3.89		153.86	4.046b			0.044	
marketintellisearch	lsi	-1.33 %	$6.68	$6.76	-0.09	6619.00k	$6.90	$6.64	$6.77			605.65m	75.22	4.10b	0.0 %		0.09	
marketwatch	lsi	-1.33%	$6.68	open: 6.76	-0.09	38,444	$6.90	$6.64	$6.77	$7.74	$3.89		116.78	$4.40b			0.06	
minyanville	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,289,951	6.900	6.640	6.770	7.700	3.890	605,650,469						
msn-money	lsi	-1.33%	6.68	6.76	-0.09	6.29 mil	6.90	6.64	6.77	7.74	3.89	605.65 mil	95.43	4.14 bil			0.04	
nasdaq-com	lsi	1.33%	$ 6.68		0.09	6,273,985	$ 6.90	$ 6.64	$ 6.77	$ 7.74	$ 3.89	605,650,000	133.6	$ 4,045,742,000			$ 0.05	
optimum	lsi	-1.33%	6.68 ( 4:03 pm edt)	6.76	-0.09	6,082,366	6.90	6.64	6.77	7.74	3.89	605.65m	111.3	4.0b			0.06	
paidcontent	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,289,951	6.900	6.640	6.770	7.700	3.890	605,650,469						
pc-quote	lsi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lsi	-1.33%	6.68	6.76	-0.09	6,340,510	6.90	6.64	6.77	7.70	3.89		153.86			0.00	0.044	
predictwallstreet	lsi	-1.33%	6.68		-0.09	6,290,106												
raymond-james	lsi	-1.33	6.68	6.76	-0.09	6,290,106	6.90	6.64	6.68	7.74	3.89		111.33				0.06	
renewable-energy-world	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
screamingmedia	lsi	-1.33%	$	open: 6.76	-0.09	38,599	$6.90	$6.64	$6.77	$7.74	$3.89		116.78	$4.40b			0.06	
scroli	lsi	-1.33%	lsi 6.68	6.76	-0.09	5,453,881	6.90	6.64	6.77	7.74	3.89		78.57				0.09	
simple-stock-quotes	lsi	-1.33%	last trade: 6.68		change: -0.090								p/e ratio: 153.86					
smartmoney	lsi	(-1.33%)	6.68	$6.76	-0.09	6,290,106	$6.90	$6.64	$6.77	$7.74	$3.89			4,100,300	0.00%	$0.00		
stocknod	lsi	-1.329%	6.680 usd	6.760	-0.0900	6,290,106	6.900	6.640	6.770	7.700	3.890	605,650,469						
stockpickr	lsi	-1.33%	$6.68 -0.09 | -1.33%	6.76	-0.09	6.27m	6.90	6.64	6.77	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	-1.18%	6.69		-0.08													
streetinsider-com	lsi	1.33%	6.68	$6.76	-0.09	6,274,951	$6.90	$6.64	$6.77	$7.74	$3.89		111.33				$0.06	
thecramerreport	lsi		6.83	7.04	-0.26	6995057	7.04	6.80										
thestree	lsi	-1.33%	$6.68	6.76	-0.09	6274951	6.9	6.64	6.77	-7.74	3.89	6.05650469e8		4.136592703e9				
tickerspy	lsi	-1.33%	$6.68	6.76	-0.09	6,289,951	6.90	6.64	6.77	7.74	3.89		96.7	4.1b	0.00%	$0.00		
tmx-quotemedia	lsi	-1.33%	6.680	6.760	-0.090	6,340,510	6.900	6.640	6.770	7.740	3.890	605,650,469	135.40	4,045,745,133			0.05	
updown	lsi	-1.33%	$6.68	$6.76	-$0.09	6,252,370	$6.90	$6.64	$6.77	$7.74	$3.89		154.19	$4.10b				
wallstreetsurvivor	lsi	-1.33%	6.68	6.76	-0.09	6,263,554	6.90	6.64		7.74	4.01		135.40	$4b			0.06	
yahoo-finance	lsi	1.33%	6.68	6.76	0.09	6,289,951	6.90	6.64	6.77	7.74	3.89		151.82	4.05b			0.04	
ycharts-com	lsi	-1.18%	6.69		-0.08					7.74	3.89		133.80	4.12b	0.00%		0.05	
zacks	lsi	(-1.33%)	6.68		-0.09	vol.  6,288,851	6.90	6.64		7.74	3.89		17.82	4.10 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
business-insider	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
chron	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
cio-com	ptv	+8.82%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	4.94	+0.00	900	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
finance-abc7chicago-com	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	145,436,617						
financial-content	ptv	0.00%	0.1850 cad		+0.00	0	0.1850	0.1850	0.1850	0.3050	0.1500	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	(8.82%)	0.185	0.16	+0.015	372,000.00	0.19	0.15		0.31	0.15	145.44m		26.91m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	0.0 %	$1.15	$1.17	0.00	147.00k	$1.19	$1.15	$1.15						%			
marketwatch	ptv	+8.82%	$0.19	open: 0.16	+0.02	372,000	$0.19	$0.15	$0.17	$0.31	$0.15			$24.28m				
minyanville	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
screamingmedia	ptv	+8.82%	$	open: 0.16	+0.02	372,000	$0.19	$0.15	$0.17	$0.31	$0.15			$24.28m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	+8.824%	0.1850 cad	0.1550	+0.0150	372,000	0.1850	0.1500	0.1700	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$4.94		900	$33.23	$33.23	$33.23	$33.22	$21.55		18.36				$1.81	
thecramerreport	ptv		0.00															
thestree	ptv	0.06%	$33.23	33.24	0.02	7499619	33.25	33.23	33.21	-33.25	21.55	1.33166172e8		4.425111896e9				
tickerspy	ptv	0.00%	$33.23	0.00	0.00		0.00	0.00	33.23	33.25	21.55		16.3		0.00%	$0.00		
tmx-quotemedia	ptv	0.00%	33.230		0.00	0			33.230	33.250	28.100	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(11.76%)	0.19		0.02	vol.  372,000	0.19	0.15		0.31	0.15							
advfn	casc	-1.93	52.21	53.74	-1.03	97847	54.94	51.6601										
barchart	casc	-1.93%	52.21	53.74	-1.03	97,847	54.94	51.66	53.24	54.94	27.17		15.03	$572.74 m	1.56%	$0.80	+2.87	
barrons	casc	1.93%	52.21	53.74	-1.03	97,304	54.94	51.66				11.10 million		$583.04 million	1.53%	$0.2		
bloomberg	casc	-1.935%	52.210	53.740	-1.030	97,847	54.940	51.660		54.94	27.55	11.057mil	15.585	577.285mil	1.149	0.200 regular cash	3.350	
boston-com	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
bostonmerchant	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
business-insider	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
chron	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
cio-com	casc	-1.93%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982	18.19	577m	1.5	0.8		
cnn-money	casc	-1.93%	52.21	53.74	-1.03	97,847	54.94	51.66	53.24				18.2	$577.3m	1.53%			
easystockalterts	casc	-1.92%	52.21	53.74	-1.03	97847	54.94	51.66	53.24	54.52	27.55		18.19				2.87	
eresearch-fidelity-com	casc	-1.93%	52.2100	53.7400	-1.0300	97,847	54.9400	51.6601	53.2400	54.5200	27.5500	11,057,000	18.55	$588.67m	1.50%	$0.200000		
finance-abc7-com	casc	+0.6799%	52.56 usd	52.62	+0.3550	10,749	52.84	52.46	52.21	54.52	27.55	11,056,982						
finance-abc7chicago-com	casc	+0.6799%	52.56 usd	52.62	+0.3550	10,749	52.84	52.46	52.21	54.52	27.55	11,056,982						
financial-content	casc	+0.6799%	52.56 usd	52.62	+0.3550	10,749	52.84	52.46	52.21	54.52	27.55	11,056,982						
finapps-forbes-com	casc	0.7%	$52.56	52.62	0.35	10,749	52.84	52.46	52.21	54.94	27.55	11 mil	18.3	581 mil	1.5	0.80	2.87	
finviz	casc	1.21%	52.84			9,767			52.21	-3.82%	94.49%	11.06m	18.19	577.44m		0.80	2.87	
fool	casc	0%	$52.21	$0.00	0.00	0	$54.94	$51.66	$52.21	$54.94	$27.55		18.60	$577.29m	0.10%	0.80		
foxbusiness	casc		$52.21		-1.03	97,847			$53.24									
google-finance	casc	(-1.93%)	52.21	53.74	-1.03	97,847.00	54.94	51.66		54.94	27.55	11.06m	18.16	577.29m	1.53	0.20	2.87	
howthemarketworks	casc	-1.935%	52.21	53.74	-1.03	97,304	54.94	51.6601	53.24									
hpcwire	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
insidestocks	casc	-1.93%	52.21	53.74	-1.03	97304	54.94	51.66										
investopedia	casc	-1.93 %	$52.21	53.74	-1.03				53.24									
investorguide	casc	-1.78%	52.29	53.74	-0.95		54.40	53.51		54.52	27.55		18.42	578.1m			2.89	
marketintellisearch	casc	-1.93 %	$52.21	$53.74	-1.03	95.10k	$54.94	$51.66	$53.24			11.06m	18.55	0.59b	1.5 %		2.87	
marketwatch	casc	-1.93%	$52.21	open: 53.74	-1.03	1,443	$54.94	$51.66	$53.24	$54.94	$27.55		18.29	$583.04m	1.53%	0.20	2.85	
minyanville	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
msn-money	casc	-1.93%	52.21	53.74	-1.03	97,847	54.94	51.66	53.24	54.52	27.55	11.06 mil	18.13	568.44 mil	1.56%	0.80	2.88	
nasdaq-com	casc	1.93%	$ 52.21		1.03	97,747	$ 54.94	$ 51.6601	$ 53.24	$ 54.52	$ 27.55	10,973,000	18.19	$ 572,900,330	1.5 %	$0.800000	$ 2.87	
optimum	casc	-1.93%	52.21 ( 4:15 pm edt)	53.74	-1.03	97,847	54.94	51.66	53.24	54.52	27.55	11.06m	18.2	577.3m	1.53	0.80	2.87	
paidcontent	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
pc-quote	casc	-1.93%	52.21	53.74	-1.03	97,847	54.94	51.6601	53.24	54.52	27.55	11,275,133	18.48611	588,675,000		0.2		
personal-wealth-biz	casc	-1.93%	52.21	53.74	-1.03	97,847	54.94	51.6601	53.24	54.52	27.55		18.42		1.13	0.60	2.89	
predictwallstreet	casc	-1.93%	52.21		-1.03	97,847												
raymond-james	casc	-1.93	52.21	53.74	-1.03	97,847	54.94	51.66	52.21	54.52	27.55		17.70				2.95	
renewable-energy-world	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
screamingmedia	casc	-1.93%	$	open: 53.74	-1.03	1,443	$54.94	$51.66	$53.24	$54.94	$27.55		18.29	$583.04m	1.53%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	-1.93%	last trade: 52.21		change: -1.030								p/e ratio: 18.42					
smartmoney	casc	(-1.93%)	52.21	$53.74	-1.03	97,847	$54.94	$51.66	$53.24	$54.52	$27.55			588,700	1.50%	$0.20		
stocknod	casc	-1.935%	52.21 usd	53.74	-1.030	97,847	54.94	51.66	53.24	54.52	27.55	11,056,982						
stockpickr	casc	-1.93%	$52.21 -1.03 | -1.93%	53.74	-1.03	97.85k	54.94	51.66	53.24	54.52	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	-1.94%	52.21		-1.03													
streetinsider-com	casc	1.93%	52.21	$53.74	-1.03	97,847	$54.94	$51.66	$53.24	$54.52	$27.55		18.19				$2.87	
thecramerreport	casc		51.41	51.25	-0.26	68910	52.83	51.08										
thestree	casc	-1.93%	$52.21	53.74	-1.03	97847	54.94	51.66	53.24	-54.52	27.55	1.1056982e7		5.68439445e8				
tickerspy	casc	-1.93%	$52.21	53.74	-1.03	97,847	54.94	51.66	53.24	54.52	27.55		18.5	588.6m	1.50%	$0.20		
tmx-quotemedia	casc	-1.93%	52.210	53.740	-1.030	97,847	54.940	51.660	53.240	54.940	27.550	11,056,982	18.60	577,285,030	1.532	0.200 usd	2.87	
updown	casc	-1.93%	$52.21	$53.74	-$1.03	96,404	$54.94	$51.66	$53.24	$54.52	$27.55		18.05	$589m				
wallstreetsurvivor	casc	-1.93%	52.21	53.74	-1.03	97,304	54.94	51.66		54.52	27.55		18.60	$589m	1.50%	0.27 -	1.93	
yahoo-finance	casc	1.93%	52.21	53.74	1.03	97,847	54.94	51.66	53.24	54.94	27.55		18.07	577.23m	1.60%	0.80	2.89	
ycharts-com	casc	-1.93%	52.21		-1.03					54.52	27.55		18.13	572.74m	1.84%		2.88	
zacks	casc	(-1.93%)	52.21		-1.03	vol.  97,847	54.94	51.66		54.94	27.55		15.57	588.67 m	1.50	0.80	3.42	
advfn	sivb	-0.38	60.1	60.72	-0.23	618300	60.9	59.985										
barchart	sivb	-0.38%	60.10	60.72	-0.23	618,300	60.90	59.98	60.33	61.63	36.72		27.05	$2.55 b			+2.56	
barrons	sivb	0.38%	60.10	60.72	-0.23	618,300	60.90	59.985				42.48 million		$2.62 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-0.381%	60.100	60.720	-0.230	618,300	60.900	59.985		61.63	36.72	42.887mil	23.477	2,577.506mil			2.560	
boston-com	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
bostonmerchant	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
business-insider	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
chron	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
cio-com	sivb	-0.38%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953	23.48	3b				
cnn-money	sivb	-0.38%	60.10	60.72	-0.23	618,300	60.90	59.99	60.33				23.5	$2.6b				
easystockalterts	sivb	-0.38%	60.10	60.72	-0.23	618300	60.90	59.99	60.33	61.63	36.72		23.48				2.56	
eresearch-fidelity-com	sivb	-0.38%	60.1000	60.7200	-0.2300	618,300	60.9000	59.9850	60.3300	61.6300	36.7200	42,887,000	23.57	$2.59b				
finance-abc7-com	sivb	-0.3993%	59.86 usd	60.56	-0.2400	75,097	60.56	59.50	60.10	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-0.3993%	59.86 usd	60.56	-0.2400	75,097	60.56	59.50	60.10	61.63	36.72	42,886,953						
financial-content	sivb	-0.3993%	59.86 usd	60.56	-0.2400	75,097	60.56	59.50	60.10	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-0.4%	$59.86	60.56	-0.24	75,097	60.56	59.50	60.10	61.63	36.72	43 mil	23.4	3 bil	0.0	0.00	2.56	
finviz	sivb	-0.22%	59.97			68,983			60.10	-2.69%	63.32%	42.89m	23.57	2.58b			2.55	
fool	sivb	+0.35%	$60.31	$60.56	0.21	53,342	$60.56	$59.50	$60.10	$61.63	$36.72		23.60	$2.59b				
foxbusiness	sivb		$60.10		-0.23	618,554			$60.33									
google-finance	sivb	(-0.38%)	60.10	60.72	-0.23	618,300.00	60.90	59.99		61.63	36.72	42.89m	23.53	2.58b			2.55	
howthemarketworks	sivb	-0.381%	60.1	60.72	-0.23	613,814	60.9	59.985	60.33									
hpcwire	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
insidestocks	sivb	-0.38%	60.10	60.72	-0.23	618500	60.90	59.99					price earnings ratio: 22.26					
investopedia	sivb	-0.38 %	$60.10	60.72	-0.23				60.33									
investorguide	sivb	-0.38%	60.10	60.84	-0.23		60.90	59.985		60.73	36.72		23.55	2.577b			2.562	
marketintellisearch	sivb	-0.38 %	$60.10	$60.84	-0.23	611.70k	$60.89	$59.98	$60.33			42.89m	23.66	2.59b	0.0 %		2.55	
marketwatch	sivb	-0.38%	$60.10	open: 60.72	-0.23	4,475	$60.90	$59.99	$60.33	$61.63	$36.72		23.86	$2.62b			2.52	
minyanville	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
msn-money	sivb	-0.38%	60.10	60.72	-0.23	618,300	60.90	59.99	60.33	61.63	36.72	42.89 mil	23.48	2.58 bil			2.56	
nasdaq-com	sivb	0.38%	$ 60.10	$ 60.72	0.23	617,800	$ 60.90	$ 59.985	$ 60.33	$ 61.63	$ 36.72	42,887,000	23.48	$ 2,577,508,700			$ 2.56	
optimum	sivb	-0.38%	60.10 ( 4:30 pm edt)	60.72	-0.23	618,300	60.90	59.98	60.33	61.63	36.72	42.89m	23.5	2.6b			2.56	
paidcontent	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
pc-quote	sivb	-0.38%	60.1	60.72	-0.23	618,300	60.9	59.985	60.33	61.63	36.72	43,051,128	23.56641	2,587,373,000				
personal-wealth-biz	sivb	-0.38%	60.10	60.84	-0.23	618,554	60.90	59.985	60.33	60.73	36.72		23.55			0.00	2.562	
predictwallstreet	sivb	-0.38%	60.33		-0.23	618,300												
raymond-james	sivb	-0.38	60.10	60.72	-0.23	618,300	60.90	59.99	60.10	61.63	36.72		23.03				2.61	
renewable-energy-world	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
screamingmedia	sivb	-0.38%	$	open: 60.72	-0.23	4,475	$60.90	$59.99	$60.33	$61.63	$36.72		23.86	$2.62b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-0.38%	last trade: 60.10		change: -0.230								p/e ratio: 23.55					
smartmoney	sivb	(-0.38%)	60.10	$60.72	-0.23	618,300	$60.90	$59.98	$60.33	$61.63	$36.72			2,587,400	0.00%	$0.00		
stocknod	sivb	-0.3812%	60.10 usd	60.72	-0.2300	618,300	60.90	59.98	60.33	61.63	36.72	42,886,953						
stockpickr	sivb	-0.38%	$60.10 -0.23 | -0.38%	60.72	-0.23	618.30k	60.90	59.98	60.33	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-0.38%	60.10		-0.23													
streetinsider-com	sivb	0.38%	60.10	$60.72	-0.23	618,300	$60.90	$59.99	$60.33	$61.63	$36.72		23.48				$2.56	
thecramerreport	sivb		60.05	60.32	-0.36	375536	60.99	59.92										
thestree	sivb	-0.38%	$60.1	60.72	-0.23	618300	60.9	59.98	60.33	-61.63	36.72	4.2886953e7		2.575361528e9				
tickerspy	sivb	-0.38%	$60.10	60.72	-0.23	618,300	60.90	59.98	60.33	61.63	36.72		23.6	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	-0.38%	60.100	60.720	-0.230	618,554	60.900	59.985	60.330	61.630	36.720	42,886,953	23.60	2,577,505,875			2.56	
updown	sivb	-0.38%	$60.10	$60.72	-$0.23	613,725	$60.90	$59.99	$60.33	$61.63	$36.72		23.18	$2.58b				
wallstreetsurvivor	sivb	-0.38%	60.10	60.72	-0.23	613,814	60.90	59.99										
yahoo-finance	sivb	0.38%	60.10	60.84	0.23	618,300	60.90	59.99	60.33	61.63	36.72		23.46	2.58b			2.56	
ycharts-com	sivb	-0.38%	60.10		-0.23					61.63	36.72		23.48	2.55b	0.00%		2.56	
zacks	sivb	(-0.38%)	60.10		-0.23	vol.  618,300	60.90	59.99		61.63	36.72		27.18	2.59 b	0.00	0.00	2.22	
advfn	nihd	-3.82	41.85	43.51	-1.66	2023866	43.6578	41.42										
barchart	nihd	-3.82%	41.85	43.51	-1.66	2,006,340	43.66	41.42	43.51	46.32	34.94		18.01	$7.10 b			+2.36	
barrons	nihd	3.82%	41.85	43.51	-1.66	2.017m	43.658	41.42				175.71 million		$7.42 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-3.815%	41.850	43.510	-1.660	2,023,866	43.658	41.420		46.32	33.92	170.197mil	18.600	7,122.761mil			2.250	
boston-com	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
bostonmerchant	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
business-insider	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
chron	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
cio-com	nihd	-3.82%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413	18.60	7b				
cnn-money	nihd	-3.82%	41.85	43.51	-1.66	2,017,338	43.66	41.42	43.51				18.6	$7.1b				
easystockalterts	nihd	-3.82%	41.85	43.51	-1.66	2022666	43.66	41.42	43.51	46.32	33.92		18.60				2.25	
eresearch-fidelity-com	nihd	-3.82%	41.8500	43.5100	-1.6600	2,023,866	43.6578	41.4200	43.5100	46.3200	33.9200	170,197,000	19.34	$7.41b				
finance-abc7-com	nihd	-3.815%	41.85 usd	43.51	-1.660	2,033,548	43.66	41.42	43.51	46.32	33.92	170,197,413						
finance-abc7chicago-com	nihd	-3.815%	41.85 usd	43.51	-1.660	2,033,548	43.66	41.42	43.51	46.32	33.92	170,197,413						
financial-content	nihd	-3.815%	41.85 usd	43.51	-1.660	2,033,548	43.66	41.42	43.51	46.32	33.92	170,197,413						
finapps-forbes-com	nihd	-3.8%	$41.85	43.51	-1.66	2,033,548	43.66	41.42	43.51	46.32	33.92	170 mil	17.7	7 bil	0.0	0.00	2.36	
finviz	nihd	-3.82%	41.85			2,033,548			43.51	-9.65%	23.38%	170.20m	18.60	7.12b			2.25	
fool	nihd	-3.82%	$41.85	$43.51	-1.66	2,033,348	$43.66	$41.42	$43.51	$46.32	$33.92		18.90	$7.12b				
foxbusiness	nihd		$41.85		-1.66	2,029,963			$43.51									
google-finance	nihd	(-3.82%)	41.85	43.51	-1.66	2.02m	43.66	41.42		46.32	33.92	170.20m	18.58	7.12b			2.25	
howthemarketworks	nihd	-3.815%	41.85	43.51	-1.66	2,022,666	43.6578	41.42	43.51									
hpcwire	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
insidestocks	nihd	-3.82%	41.85	43.51	-1.66	1962322	43.66	41.42					price earnings ratio: 17.73					
investopedia	nihd	-3.82 %	$41.85	43.51	-1.66				43.51									
investorguide	nihd	-3.82%	41.85	42.88	-1.66		43.6578	41.42		46.32	34.94		19.27	7.123b			2.258	
marketintellisearch	nihd	-3.7 %	$41.90	$43.51	-1.61	1994.90k	$43.66	$41.42	$43.51			170.20m	19.34	7.41b	0.0 %		2.25	
marketwatch	nihd	-3.82%	$42.22	open: 43.51	-1.66	11,414	$43.66	$41.42	$43.51	$46.32	$35.13		18.55	$7.42b			2.26	
minyanville	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
msn-money	nihd	-3.82%	41.85	43.51	-1.66	2.02 mil	43.66	41.42	43.51	46.32	33.92	170.20 mil	18.44	7.23 bil			2.25	
nasdaq-com	nihd	3.82%	$ 41.85	$ 43.51	1.66	2,023,666	$ 43.6578	$ 41.42	$ 43.51	$ 46.32	$ 33.92	170,197,000	17.73	$ 7,122,744,450			$ 2.36	
optimum	nihd	-3.82%	41.85 ( 4:00 pm edt)	43.51	-1.66	1,981,608	43.66	41.42	43.51	46.32	33.92	170.20m	18.6	7.1b			2.25	
paidcontent	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
pc-quote	nihd	-3.82%	41.85	43.51	-1.66	2,029,963	43.6578	41.42	43.51	46.32	33.92	176,947,945	19.1674	7,405,272,000				
personal-wealth-biz	nihd	-3.82%	41.85	42.88	-1.66	2,029,963	43.6578	41.42	43.51	46.32	34.94		19.27			0.00	2.258	
predictwallstreet	nihd	-3.13%	42.15		-1.36	835,524												
raymond-james	nihd	-3.82	41.85	43.51	-1.66	2,023,866	43.66	41.42	41.85	46.32	33.92		18.20				2.30	
renewable-energy-world	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
screamingmedia	nihd	-3.82%	$	open: 43.51	-1.66	11,414	$43.66	$41.42	$43.51	$46.32	$35.13		18.55	$7.42b			2.26	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-3.82%	last trade: 41.85		change: -1.660								p/e ratio: 19.27					
smartmoney	nihd	(-3.82%)	41.85	$43.51	-1.66	2,023,866	$43.66	$41.42	$43.51	$46.32	$33.92			7,405,300	0.00%	$0.00		
stocknod	nihd	-3.815%	41.85 usd	43.51	-1.660	2,023,766	43.66	41.42	43.51	46.32	33.92	170,197,413						
stockpickr	nihd	-3.82%	$41.85 -1.66 | -3.82%	43.51	-1.66	2.02m	43.66	41.42	43.51	46.32	33.92							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	-3.81%	41.85		-1.66													
streetinsider-com	nihd	3.82%	41.85	$43.51	-1.66	2,022,666	$43.66	$41.42	$43.51	$46.32	$33.92		18.60				$2.25	
thecramerreport	nihd		42.50	42.52	+0.21	944934	42.945	42.28										
thestree	nihd	-3.82%	$41.85	43.51	-1.66	2022766	43.66	41.42	43.51	-46.32	33.92	1.70197413e8		7.233390053e9				
tickerspy	nihd	-3.82%	$41.85	43.51	-1.66	2,022,766	43.66	41.42	43.51	46.32	33.92		19.2	7.3b	0.00%	$0.00		
tmx-quotemedia	nihd	-3.82%	41.850	43.510	-1.660	2,029,963	43.658	41.420	43.510	46.320	33.920	170,197,413	19.30	7,122,761,734			2.25	
updown	nihd	-3.82%	$41.85	$43.51	-$1.66	2,017,032	$43.66	$41.42	$43.51	$46.32	$33.92		18.87	$7.40b				
wallstreetsurvivor	nihd	-3.82%	41.85	43.51	-1.66	2,022,666	43.66	41.42		46.32	35.55		19.30	$7b			1.99	
yahoo-finance	nihd	3.82%	41.85	42.88	1.66	2,023,866	43.66	41.42	43.51	46.32	34.94		18.53	7.12b			2.26	
ycharts-com	nihd	-3.82%	41.85		-1.66					46.32	33.92		18.44	7.10b	0.00%		2.27	
zacks	nihd	(-3.82%)	41.85		-1.66	vol.  2,023,866	43.66	41.42		46.32	33.92		18.44	7.41 b	0.00	0.00	2.36	
advfn	cpy	-3.29	12.64	13.12	-0.43	54769	13.12	12.51										
barchart	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07	30.14	11.76		8.31	$88.48 m	7.82%	$1.00	+0.87	
barrons	cpy	3.29%	12.64	13.12	-0.43	54,769	13.12	12.51				7.27 million		$93.24 million	7.91%	$0.25		
bloomberg	cpy	-3.290%	12.640	13.120	-0.430	54,769	13.120	12.510		31.00	11.76	7.039mil	7.392	88.976mil	7.924	0.250 regular cash	1.710	
boston-com	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
bostonmerchant	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
business-insider	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
chron	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
cio-com	cpy	-3.29%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484	14.70	89m	7.6	1		
cnn-money	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07				14.7	$89.0m	7.91%			
easystockalterts	cpy	-3.28%	12.64	13.12	-0.43	54769	13.12	12.51	13.07	31.00	11.76		14.70				0.86	
eresearch-fidelity-com	cpy	-3.29%	12.6400	13.1200	-0.4300	54,769	13.1200	12.5100	13.0700	31.0000	11.7600	7,042,000	15.02	$92.04m	7.65%	$0.250000		
finance-abc7-com	cpy	+1.899%	12.88 usd	12.70	+0.2400	7,000	12.88	12.63	12.64	31.00	11.76	7,042,484						
finance-abc7chicago-com	cpy	+1.899%	12.88 usd	12.70	+0.2400	7,000	12.88	12.63	12.64	31.00	11.76	7,042,484						
financial-content	cpy	+1.899%	12.88 usd	12.70	+0.2400	7,000	12.88	12.63	12.64	31.00	11.76	7,042,484						
finapps-forbes-com	cpy	1.9%	$12.88	12.70	0.24	7,400	12.88	12.63	12.64	31.00	11.76	7 mil	14.8	91 mil	7.8	1.00	0.87	
finviz	cpy	1.34%	12.81			7,300			12.64	-57.49%	8.93%	7.04m	14.70	88.99m		1.00	0.86	
fool	cpy	+0.47%	$12.70	$12.70	0.06	100	$12.70	$12.70	$12.64	$31.00	$11.76		15.20	$89.40m	4.90%	1.00		
foxbusiness	cpy		$12.64		-0.43	54,769			$13.07									
google-finance	cpy	(-3.29%)	12.64	13.12	-0.43	54,769.00	13.12	12.51		31.00	11.76	7.04m	14.70	88.98m	7.91	0.25	0.86	
howthemarketworks	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07									
hpcwire	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
insidestocks	cpy	-3.29%	12.64	13.12	-0.43	54769	13.12	12.51										
investopedia	cpy	-3.29 %	$12.64	13.12	-0.43				13.07									
investorguide	cpy	-3.37%	12.63	13.12	-0.44		13.12	12.83		31.00	14.00		15.32	88.9m			0.853	
marketintellisearch	cpy	-3.29 %	$12.64	$13.12	-0.43	52.70k	$13.12	$12.51	$13.07			7.04m	15.20	0.09b	7.65 %		0.86	
marketwatch	cpy	-3.29%	$13.04	open: 13.12	-0.43	1,500	$13.12	$12.51	$13.07	$31.00	$11.76		4.72	$93.24m	7.91%	0.25	2.68	
minyanville	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
msn-money	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07	31.00	11.76	7.04 mil	15.05	90.07 mil	7.82%	1.00	0.86	
nasdaq-com	cpy	3.29%	$ 12.64		0.43	54,669	$ 13.12	$ 12.51	$ 13.07	$ 31	$ 11.76	7,042,000	14.53	$ 89,010,880	7.65 %	$1.000000	$ 0.87	
optimum	cpy	-3.29%	12.64 ( 4:15 pm edt)	13.12	-0.43	54,769	13.12	12.51	13.07	31.00	11.76	7.04m	14.7	89.0m	7.91	1.00	0.86	
paidcontent	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
pc-quote	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07	31.00	11.76	7,281,559	15.55952	92,039,000		0.25		
personal-wealth-biz	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51	13.07	31.00	14.00		15.32		7.65	1.00	0.853	
predictwallstreet	cpy	-3.29%	12.64		-0.43	54,769												
raymond-james	cpy	-3.29	12.64	13.12	-0.43	54,769	13.12	12.51	12.64	31.00	11.76		14.36				0.88	
renewable-energy-world	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
screamingmedia	cpy	-3.29%	$	open: 13.12	-0.43	1,500	$13.12	$12.51	$13.07	$31.00	$11.76		4.72	$93.24m	7.91%	0.25	2.68	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	-3.29%	last trade: 12.64		change: -0.430								p/e ratio: 15.32					
smartmoney	cpy	(-3.29%)	12.64	$13.12	-0.43	54,769	$13.12	$12.51	$13.07	$31.00	$11.76			92,000	7.65%	$0.25		
stocknod	cpy	-3.290%	12.64 usd	13.12	-0.4300	54,769	13.12	12.51	13.07	31.00	11.76	7,042,484						
stockpickr	cpy	-3.29%	$12.64 -0.43 | -3.29%	13.12	-0.43	54.77k	13.12	12.51	13.07	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	-3.44%	12.62		-0.45													
streetinsider-com	cpy	3.29%	12.64	$13.12	-0.43	54,769	$13.12	$12.51	$13.07	$31.00	$11.76		14.70				$0.86	
thecramerreport	cpy		12.79	12.65	+0.13	25016	12.81	12.51										
thestree	cpy	-3.29%	$12.64	13.12	-0.43	54769	13.12	12.51	13.07	-31.0	11.76	7039238.0		9.007337e7				
tickerspy	cpy	-3.29%	$12.64	13.12	-0.43	54,769	13.12	12.51	13.07	31.00	11.76		15.6	91.5m	7.65%	$0.25		
tmx-quotemedia	cpy	-3.29%	12.640	13.120	-0.430	54,769	13.120	12.510	13.070	31.000	11.760	7,039,238	15.20	88,975,968	7.911	0.250 usd	0.86	
updown	cpy	-3.29%	$12.64	$13.12	-$0.43	53,269	$13.12	$12.51	$13.07	$31.00	$11.76		15.42	$92m				
wallstreetsurvivor	cpy	-3.29%	12.64	13.12	-0.43	54,769	13.12	12.51		31.00	11.76		15.20	$92m	7.70%	0.91 -	1.64	
yahoo-finance	cpy	3.29%	12.64	13.12	0.43	54,769	13.12	12.51	13.07	31.00	11.76		14.82	88.97m	7.80%	1.00	0.85	
ycharts-com	cpy	-3.44%	12.62		-0.45					31.00	11.76		15.02	88.34m	8.08%		0.84	
zacks	cpy	(-3.29%)	12.64		-0.43	vol.  54,769	13.12	12.51		31.00	11.76		8.49	92.04 m	7.65	1.00	1.54	
advfn	uri	-2.18	23.29	23.93	-0.52	1784416	24.3	23.05										
barchart	uri	-2.18%	23.29	23.93	-0.52	1,784,416	24.30	23.05	23.81	34.78	10.05		50.24	$1.41 b			-0.18	
barrons	uri	2.18%	23.29	23.93	-0.52	1.781m	24.30	23.05				60.46 million		$1.62 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-2.184%	23.290	23.930	-0.520	1,784,416	24.300	23.050		34.78	10.01	62.503mil	47.531	1,455.693mil			0.490	
boston-com	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
bostonmerchant	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
business-insider	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
chron	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
cio-com	uri	-2.18%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897		1b				
cnn-money	uri	-2.18%	23.29	23.93	-0.52	1,784,416	24.30	23.05	23.81				nm	$1.5b				
easystockalterts	uri	-2.17%	23.29	23.93	-0.52	1784416	24.30	23.05	23.81	34.78	9.72						-0.12	
eresearch-fidelity-com	uri	-2.18%	23.2900	23.9300	-0.5200	1,784,416	24.3000	23.0500	23.8100	34.7800	10.0100	61,070,000	nm	$1.45b				
finance-abc7-com	uri	-1.030%	23.05 usd	23.51	-0.2400	116,222	23.51	23.03	23.29	34.78	10.05	62,502,897						
finance-abc7chicago-com	uri	-1.030%	23.05 usd	23.51	-0.2400	116,222	23.51	23.03	23.29	34.78	10.05	62,502,897						
financial-content	uri	-1.030%	23.05 usd	23.51	-0.2400	116,222	23.51	23.03	23.29	34.78	10.05	62,502,897						
finapps-forbes-com	uri	-1.0%	$23.05	23.51	-0.24	117,622	23.51	23.03	23.29	34.78	10.05	61 mil		1 bil	0.0	0.00	-0.18	
finviz	uri	-0.56%	23.16			107,822			23.29	-33.41%	130.45%	61.07m		1.42b			-0.10	
fool	uri	+0.94%	$23.51	$23.51	0.22	400	$23.51	$23.51	$23.29	$34.78	$10.05		0.00	$1.47b				
foxbusiness	uri		$23.29		-0.52	1,784,416			$23.81									
google-finance	uri	(-2.18%)	23.29	23.93	-0.52	1.78m	24.30	23.05		34.78	10.01	62.50m		1.46b			-0.10	
howthemarketworks	uri	-2.184%	23.29	23.93	-0.52	1,781,141	24.3	23.05	23.81									
hpcwire	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
insidestocks	uri	-2.18%	23.29	23.93	-0.52	1784400	24.30	23.05					price earnings ratio: 47.53					
investopedia	uri	-2.18 %	$23.29	23.93	-0.52				23.81									
investorguide	uri	-2.18%	23.29	23.93	-0.52		24.12	23.30		34.78	10.01			1.456b			-0.099	
marketintellisearch	uri	-2.18 %	$23.29	$23.93	-0.52	1734.60k	$24.30	$23.05	$23.81			61.07m	0.00	1.45b	0.0 %		-0.10	
marketwatch	uri	-2.18%	$23.29	open: 23.93	-0.52	4,875	$24.30	$23.05	$23.81	$34.78	$10.05			$1.62b				
minyanville	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
msn-money	uri	-2.18%	23.29	23.93	-0.52	1.78 mil	24.30	23.05	23.81	34.78	10.01	61.07 mil	-179.15	1.5 bil			-0.16	
nasdaq-com	uri	2.18%	$ 23.29		0.52	1,784,216	$ 24.30	$ 23.05	$ 23.81	$ 34.78	$ 10.01	62,503,000		$ 1,455,694,870			$ -0.18	
optimum	uri	-2.18%	23.29 ( 4:15 pm edt)	23.93	-0.52	1,784,416	24.30	23.05	23.81	34.78	9.71	62.50m		1.5b			-0.12	
paidcontent	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
pc-quote	uri	-2.18%	23.29	23.93	-0.52	1,784,416	24.3	23.05	23.81	34.78	10.01	63,898,514	-183.15385	1,488,196,000				
personal-wealth-biz	uri	-2.18%	23.29	23.93	-0.52	1,784,416	24.30	23.05	23.81	34.78	10.01					0.00	-0.099	
predictwallstreet	uri	-2.18%	23.29		-0.52	1,784,416												
raymond-james	uri	-2.18	23.29	23.93	-0.52	1,784,416	24.30	23.05	23.29	34.78	10.01						-0.06	
renewable-energy-world	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
screamingmedia	uri	-2.18%	$	open: 23.93	-0.52	4,875	$24.30	$23.05	$23.81	$34.78	$10.05			$1.62b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-2.18%	last trade: 23.29		change: -0.520													
smartmoney	uri	(-2.18%)	23.29	$23.93	-0.52	1,784,416	$24.30	$23.05	$23.81	$34.78	$10.01			1,488,200	0.00%	$0.00		
stocknod	uri	-2.184%	23.29 usd	23.93	-0.5200	1,784,416	24.30	23.05	23.81	34.78	9.270	62,502,897						
stockpickr	uri	-2.18%	$23.29 -0.52 | -2.18%	23.93	-0.52	1.78m	24.30	23.05	23.81	34.78	10.01							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-2.14%	23.30		-0.51													
streetinsider-com	uri	2.18%	23.29	$23.93	-0.52	1,784,416	$24.30	$23.05	$23.81	$34.78	$9.72						$-0.12	
thecramerreport	uri		24.62	24.78	-0.24	913808	25.19	24.53										
thestree	uri	-2.18%	$23.29	23.93	-0.52	1784416	24.3	23.05	23.81	-34.78	10.01	6.2502897e7		1.538821324e9				
tickerspy	uri	-2.18%	$23.29	23.93	-0.52	1,784,416	24.30	23.05	23.81	34.78	10.01		-183.2	1.4b	0.00%	$0.00		
tmx-quotemedia	uri	-2.18%	23.290	23.930	-0.520	1,784,416	24.300	23.050	23.810	34.780	10.050	62,502,897		1,455,692,471			-0.18	
updown	uri	-2.18%	$23.29	$23.93	-$0.52	1,779,741	$24.30	$23.05	$23.81	$34.78	$10.01			$1.48b				
wallstreetsurvivor	uri	-2.18%	23.29	23.93	-0.52	1,781,141	24.30	23.05		34.78	10.89			$1b			-0.44	
yahoo-finance	uri	2.18%	23.29	23.93	0.52	1,784,416	24.30	23.05	23.81	34.78	10.01			1.46b			-0.10	
ycharts-com	uri	-2.14%	23.30		-0.51					34.78	9.71			1.41b	0.00%		-0.11	
zacks	uri	(-2.18%)	23.29		-0.52	vol.  1,784,416	24.30	23.05		34.78	9.72		48.59	1.49 b	0.00	0.00	.49	
advfn	cost	-0.63	80.33	80.87	-0.51	1514499	81.47	80.13										
barchart	cost	-0.63%	80.33	80.87	-0.51	1,135,836	81.47	80.13	80.84	83.95	52.83		24.68	$35.09 b	1.19%	$0.96	+3.20	
barrons	cost	0.63%	80.33	80.87	-0.51	1.514m	81.47	80.13				445.97 million		$35.64 billion	1.20%	$0.24		
bloomberg	cost	-0.631%	80.330	80.870	-0.510	1,514,499	81.470	80.130		83.95	53.48	437.813mil	25.019	35,160.760mil	1.064	0.240 regular cash	3.210	
boston-com	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
bostonmerchant	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
business-insider	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
chron	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
cio-com	cost	-0.63%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960	25.10	35b	1.2	0.96		
cnn-money	cost	-0.63%	80.33	80.87	-0.51	1,510,609	81.47	80.13	80.84				25.1	$35.2b	1.20%			
easystockalterts	cost	-0.63%	80.33	80.87	-0.51	1458672	81.47	80.13	80.84	83.95	53.49		25.10				3.20	
eresearch-fidelity-com	cost	-0.63%	80.3300	80.8700	-0.5100	1,514,499	81.4700	80.1300	80.8400	83.9500	53.4850	437,813,000	25.26	$35.39b	1.19%	$0.240000		
finance-abc7-com	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,558,413	81.47	80.13	80.84	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,558,413	81.47	80.13	80.84	83.95	53.48	437,812,960						
financial-content	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,558,413	81.47	80.13	80.84	83.95	53.48	437,812,960						
finapps-forbes-com	cost	-0.6%	$80.33	80.87	-0.51	1,558,413	81.47	80.13	80.84	83.95	53.48	438 mil	25.1	35 bil	1.2	0.96	3.20	
finviz	cost	-0.63%	80.33			1,558,413			80.84	-4.31%	52.08%	437.81m	25.10	35.17b		0.96	3.20	
fool	cost	-0.63%	$80.33	$80.87	-0.51	1,558,413	$81.47	$80.13	$80.84	$83.95	$53.49		25.20	$35.17b	1.20%	0.96		
foxbusiness	cost		$80.33		-0.51	1,536,749			$80.84									
google-finance	cost	(-0.63%)	80.33	80.87	-0.51	1.51m	81.47	80.13		83.95	53.49	437.81m	25.11	35.17b	1.20	0.24	3.20	
howthemarketworks	cost	-0.631%	80.33	80.87	-0.51	1,512,300	81.47	80.13	80.84									
hpcwire	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
insidestocks	cost	-0.63%	80.33	80.87	-0.51	1077742	81.47	80.13					price earnings ratio: 24.57					
investopedia	cost	-0.67 %	$80.30	80.87	-0.54				80.84									
investorguide	cost	-0.63%	80.33	80.94	-0.51		81.47	80.15		83.95	53.41		25.25	35.169b			3.201	
marketintellisearch	cost	-0.57 %	$80.38	$80.87	-0.46	1497.30k	$81.47	$80.13	$80.84			437.81m	25.26	35.39b	1.19 %		3.20	
marketwatch	cost	-0.63%	$80.64	open: 80.87	-0.51	27,707	$81.47	$80.13	$80.84	$83.95	$53.49		25.16	$35.64b	1.20%	0.24	3.19	
minyanville	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
msn-money	cost	-0.63%	80.33	80.87	-0.51	1.51 mil	81.47	80.13	80.84	83.95	53.49	437.81 mil	25.18	35.34 bil	1.19%	0.96	3.20	
nasdaq-com	cost	0.63%	$ 80.33	$ 80.87	0.51	1,509,299	$ 81.47	$ 80.13	$ 80.84	$ 83.95	$ 53.485	436,860,000	25.1	$ 35,092,963,800	1.19 %	$0.960000	$ 3.20	
optimum	cost	-0.63%	80.33 ( 4:00 pm edt)	80.87	-0.51	1,458,672	81.47	80.13	80.84	83.95	53.48	437.81m	25.1	35.2b	1.20	0.96	3.20	
paidcontent	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
pc-quote	cost	-0.63%	80.33	80.87	-0.51	1,541,603	81.47	80.13	80.84	83.95	53.49	440,592,618	25.34169	35,392,805,000		0.24		
personal-wealth-biz	cost	-0.63%	80.33	80.94	-0.51	1,535,549	81.47	80.13	80.84	83.95	53.41		25.25		1.06	0.855	3.201	
predictwallstreet	cost	+0.32%	81.10		+0.26	290,623												
raymond-james	cost	-0.63	80.33	80.87	-0.51	1,514,499	81.47	80.13	80.33	83.95	53.49		24.72				3.25	
renewable-energy-world	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
screamingmedia	cost	-0.63%	$	open: 80.87	-0.51	27,707	$81.47	$80.13	$80.84	$83.95	$53.49		25.16	$35.64b	1.20%	0.24	3.19	
scroli	cost	-0.63%	cost 80.33	80.87	-0.51	1,318,446	81.47	80.13	80.84	83.95	53.49		25.11				3.20	
simple-stock-quotes	cost	-0.63%	last trade: 80.33		change: -0.510								p/e ratio: 25.25					
smartmoney	cost	(-0.63%)	80.33	$80.87	-0.51	1,514,499	$81.47	$80.13	$80.84	$83.95	$53.48			35,392,800	1.19%	$0.24		
stocknod	cost	-0.6309%	80.33 usd	80.87	-0.5100	1,512,300	81.47	80.13	80.84	83.95	53.48	437,812,960						
stockpickr	cost	-0.63%	$80.33 -0.51 | -0.63%	80.87	-0.51	1.51m	81.47	80.13	80.84	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	-0.62%	80.34		-0.50													
streetinsider-com	cost	0.63%	80.33	$80.87	-0.51	1,458,672	$81.47	$80.13	$80.84	$83.95	$53.49		25.10				$3.20	
thecramerreport	cost		80.68		0.00	0												
thestree	cost	-0.63%	$80.33	80.87	-0.51	1514009	81.47	80.13	80.84	-83.95	53.49	4.3781296e8		3.5335884002e10				
tickerspy	cost	-0.63%	$80.33	80.87	-0.51	1,514,499	81.47	80.13	80.84	83.95	53.48		25.3	35.3b	1.19%	$0.24		
tmx-quotemedia	cost	-0.63%	80.330	80.870	-0.510	1,536,749	81.470	80.130	80.840	83.950	53.485	437,812,960	25.30	35,169,515,077	1.188	0.240 usd	3.20	
updown	cost	-0.63%	$80.33	$80.87	-$0.51	1,513,809	$81.47	$80.13	$80.84	$83.95	$53.48		24.90	$35.39b				
wallstreetsurvivor	cost	-0.63%	80.33	80.87	-0.51	1,512,300	81.47	80.13		83.95	54.05		25.30	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.63%	80.33	80.94	0.51	1,513,299	81.47	80.13	80.84	83.95	53.49		25.10	35.17b	1.20%	0.96	3.20	
ycharts-com	cost	-0.62%	80.34		-0.50					83.95	53.49		25.11	35.10b	1.21%		3.20	
zacks	cost	(-0.63%)	80.33		-0.51	vol.  1,514,499	81.47	80.13		83.95	53.49		24.72	35.32 b	1.19	0.96	3.27	
advfn	itri	-2.46	46.09	47.3	-1.16	561740	47.7	45.67										
barchart	itri	-2.46%	46.09	47.30	-1.16	541,513	47.70	45.67	47.25	67.58	45.67		11.99	$1.87 b			+2.67	
barrons	itri	2.46%	46.09	47.30	-1.16	560,927	47.30	45.67				40.95 million		$1.99 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-2.455%	46.090	47.300	-1.160	561,740	47.700	45.670		67.58	45.67	40.597mil	17.262	1,871.123mil			2.670	
boston-com	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
bostonmerchant	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
business-insider	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
chron	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
cio-com	itri	-2.46%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157	18.00	2b				
cnn-money	itri	-2.46%today&rsquo;s change	46.09data as of 4:00pm et	47.30	-1.16	560,927	47.70	45.67	47.25				18.0	$1.9b				
easystockalterts	itri	-2.45%	46.09	47.30	-1.16	561540	47.70	45.67	47.25	67.58	46.17		18.00				2.56	
eresearch-fidelity-com	itri	-2.46%	46.0900	47.3000	-1.1600	561,740	47.7000	45.6700	47.2500	67.5800	46.1700	40,597,000	18.17	$1.92b				
finance-abc7-com	itri	-2.455%	46.09 usd	47.30	-1.160	562,057	47.70	45.67	47.25	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-2.455%	46.09 usd	47.30	-1.160	562,057	47.70	45.67	47.25	67.58	46.17	40,597,157						
financial-content	itri	-2.455%	46.09 usd	47.30	-1.160	562,057	47.70	45.67	47.25	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-2.5%	$46.09	47.30	-1.16	562,057	47.70	45.67	47.25	67.58	46.17	41 mil	17.3	2 bil	0.0	0.00	2.67	
finviz	itri	-2.46%	46.09			562,057			47.25	-31.80%	-0.17%	40.60m	18.00	1.87b			2.56	
fool	itri	-2.46%	$46.09	$47.30	-1.16	561,957	$47.70	$45.67	$47.25	$67.58	$46.17		18.60	$1.87b				
foxbusiness	itri		$46.09		-1.16	561,957			$47.25									
google-finance	itri	(-2.46%)	46.09	47.30	-1.16	561,740.00	47.70	45.67		67.58	45.67	40.60m	17.98	1.87b			2.56	
howthemarketworks	itri	-2.455%	46.09	47.3	-1.16	561,540	47.7	45.67	47.25									
hpcwire	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
insidestocks	itri	-2.46%	46.09	47.30	-1.16	536755	47.70	45.67					price earnings ratio: 11.58					
investopedia	itri	-2.46 %	$46.09	47.30	-1.16				47.25									
investorguide	itri	-2.46%	46.09	47.32	-1.16		47.70	45.79		70.00	49.40		18.17	1.871b			2.60	
marketintellisearch	itri	-2.46 %	$46.09	$47.30	-1.16	556.90k	$47.70	$45.67	$47.25			40.60m	18.46	1.92b	0.0 %		2.56	
marketwatch	itri	-2.46%	$46.09	open: 47.30	-1.16	1,030	$47.30	$45.67	$47.25	$67.58	$45.67		17.25	$1.99b			2.67	
minyanville	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
msn-money	itri	-2.46%	46.09	47.30	-1.16	561,740	47.70	45.67	47.25	67.58	46.17	40.60 mil	11.73	1.94 bil			2.56	
nasdaq-com	itri	2.46%	$ 46.09	$ 47.30	1.16	560,240	$ 47.70	$ 45.67	$ 47.25	$ 67.58	$ 46.17	40,597,000	17.26	$ 1,871,115,730			$ 2.67	
optimum	itri	-2.46%	46.09 ( 4:00 pm edt)	47.30	-1.16	561,540	47.70	45.67	47.25	67.58	46.17	40.60m	18.0	1.9b			2.56	
paidcontent	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
pc-quote	itri	-2.46%	46.09	47.3	-1.16	561,957	47.7	45.67	47.25	67.58	46.17	41,618,752	12.0229	1,918,208,000				
personal-wealth-biz	itri	-2.46%	46.09	47.32	-1.16	561,957	47.70	45.67	47.25	70.00	49.40		18.17			0.00	2.60	
predictwallstreet	itri	-2.46%	46.09		-1.16	561,740												
raymond-james	itri	-2.46	46.09	47.30	-1.16	561,740	47.70	45.67	46.09	67.58	46.17		17.46				2.64	
renewable-energy-world	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
screamingmedia	itri	-2.46%	$	open: 47.30	-1.16	1,030	$47.30	$45.67	$47.25	$67.58	$45.67		17.25	$1.99b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-2.46%	last trade: 46.09		change: -1.160								p/e ratio: 18.17					
smartmoney	itri	(-2.46%)	46.09	$47.30	-1.16	561,740	$47.70	$45.67	$47.25	$67.58	$46.17			1,918,200	0.00%	$0.00		
stocknod	itri	-2.455%	46.09 usd	47.30	-1.160	561,540	47.70	45.67	47.25	67.58	46.17	40,597,157						
stockpickr	itri	-2.46%	$46.09 -1.16 | -2.46%	47.30	-1.16	561.74k	47.70	45.67	47.25	67.58	46.17							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-2.46%	46.09		-1.16													
streetinsider-com	itri	2.46%	46.09	$47.30	-1.16	561,540	$47.70	$45.67	$47.25	$67.58	$46.17		18.00				$2.56	
thecramerreport	itri		47.74	48.50	-0.93	308243	48.75	47.70										
thestree	itri	-2.46%	$46.09	47.3	-1.16	561740	47.7	45.67	47.25	-67.58	46.17	4.0597157e7		1.938108275e9				
tickerspy	itri	-2.46%	$46.09	47.30	-1.16	561,740	47.70	45.67	47.25	67.58	46.17		12.0	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-2.46%	46.090	47.300	-1.160	561,957	47.700	45.670	47.250	67.580	46.170	40,597,157	18.50	1,871,122,966			2.56	
updown	itri	-2.46%	$46.09	$47.30	-$1.16	560,927	$47.70	$45.67	$47.25	$67.58	$46.17		17.91	$1.91b				
wallstreetsurvivor	itri	-2.46%	46.09	47.30	-1.16	561,540	47.70	45.67		67.58	46.17		18.50	$2b			2.56	
yahoo-finance	itri	2.46%	46.09	47.32	1.16	556,310	47.70	45.67	47.25	67.58	45.67		17.73	1.87b			2.60	
ycharts-com	itri	-2.46%	46.09		-1.16					67.58	46.17		17.73	1.87b	0.00%		2.60	
zacks	itri	(-2.46%)	46.09		-1.16	vol.  561,740	47.70	45.67		67.58	45.67		11.87	1.92 b	0.00	0.00	3.98	
advfn	prim	-4.31	12.88	13.53	-0.58	156017	13.54	12.6										
barchart	prim	-4.31%	12.88	13.54	-0.58	156,808	13.54	12.60	13.46	14.75	5.55		16.21	$635.76 m	0.76%	$0.10	+0.81	
barrons	prim	4.31%	12.88	13.53	-0.58	154,937	13.54	12.60				46.88 million		$718.83 million	0.78%	$0.02		
bloomberg	prim	-4.309%	12.880	13.530	-0.580	156,017	13.540	12.600		14.75	5.62	51.044mil	15.901	657.451mil	0.775	0.025 regular cash	0.810	
boston-com	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
bostonmerchant	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
business-insider	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
chron	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
cio-com	prim	-4.31%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307	15.71	657m	0.7	0.1		
cnn-money	prim	-4.31%today&rsquo;s change	12.88data as of 4:00pm et	13.53	-0.58	155,117	13.54	12.60	13.46				15.7	$657.4m	0.78%			
easystockalterts	prim	-4.29%	12.88	13.53	-0.58	156017	13.54	12.60	13.46	14.75	5.62		15.71				0.82	
eresearch-fidelity-com	prim	-4.31%	12.8800	13.5300	-0.5800	156,017	13.5400	12.6000	13.4600	14.7500	5.6150	51,044,000	16.62	$687.05m	0.74%	$0.025000		
finance-abc7-com	prim	-4.309%	12.88 usd	13.53	-0.5800	158,084	13.54	12.60	13.46	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-4.309%	12.88 usd	13.53	-0.5800	158,084	13.54	12.60	13.46	14.75	5.615	51,044,307						
financial-content	prim	-4.309%	12.88 usd	13.53	-0.5800	158,084	13.54	12.60	13.46	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-4.3%	$12.88	13.53	-0.58	158,084	13.54	12.60	13.46	14.75	5.61	51 mil	15.9	657 mil	0.8	0.10	0.81	
finviz	prim	-4.31%	12.88			157,684			13.46	-12.68%	131.92%	51.04m	16.10	657.40m		0.10	0.80	
fool	prim	-4.31%	$12.88	$13.53	-0.58	157,684	$13.54	$12.60	$13.46	$14.75	$5.61		16.00	$657.45m	1.30%	0.10		
foxbusiness	prim		$12.88		-0.58	157,684			$13.46									
google-finance	prim	(-4.31%)	12.88	13.53	-0.58	156,017.00	13.54	12.60		14.75	5.61	51.04m	16.03	657.45m	0.78	0.03	0.80	
howthemarketworks	prim	-4.309%	12.88	13.53	-0.58	156,017	13.54	12.6	13.46									
hpcwire	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
insidestocks	prim	-4.31%	12.88	13.54	-0.58	148338	13.54	12.60										
investopedia	prim	-4.31 %	$12.88	13.53	-0.58				13.46									
investorguide	prim	-4.31%	12.88	13.53	-0.58		13.54	12.63		14.75	5.62		16.58	657.4m			0.812	
marketintellisearch	prim	-4.31 %	$12.88	$13.53	-0.58	161.10k	$13.54	$12.60	$13.46			51.04m	16.83	0.69b	0.74 %		0.80	
marketwatch	prim	-4.31%	$12.88	open: 13.53	-0.58	1,329	$13.54	$12.60	$13.46	$14.75	$5.62		16.86	$718.83m	0.78%	0.03	0.76	
minyanville	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
msn-money	prim	-4.31%	12.88	13.53	-0.58	156,017	13.54	12.60	13.46	14.75	5.62	51.04 mil	15.90	670.21 mil	0.76%	0.10	0.80	
nasdaq-com	prim	4.31%	$ 12.88	$ 13.53	0.58	156,017	$ 13.54	$ 12.60	$ 13.46	$ 14.75	$ 5.615	51,044,000	15.9	$ 657,446,720	0.74 %	$0.100000	$ 0.81	
optimum	prim	-4.31%	12.88 ( 4:00 pm edt)	13.53	-0.58	156,017	13.54	12.60	13.46	14.75	5.62	51.04m	15.7	657.5m	0.78	0.10	0.82	
paidcontent	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
pc-quote	prim	-4.31%	12.88	13.53	-0.58	156,446	13.54	12.6	13.46	14.75	5.62	53,342,562	16.61728	687,052,000		0.025		
personal-wealth-biz	prim	-4.31%	12.88	13.53	-0.58	157,684	13.54	12.60	13.46	14.75	5.62		16.58		0.74	0.10	0.812	
predictwallstreet	prim	-4.31%	12.88		-0.58	156,017												
raymond-james	prim	-4.31	12.88	13.53	-0.58	156,017	13.54	12.60	12.88	14.75	5.62		15.71				0.82	
renewable-energy-world	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
screamingmedia	prim	-4.31%	$	open: 13.53	-0.58	1,329	$13.54	$12.60	$13.46	$14.75	$5.62		16.86	$718.83m	0.78%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-4.31%	last trade: 12.88		change: -0.580								p/e ratio: 16.58					
smartmoney	prim	(-4.31%)	12.88	$13.53	-0.58	156,017	$13.54	$12.60	$13.46	$14.75	$5.62			687,100	0.74%	$0.03		
stocknod	prim	-4.309%	12.88 usd	13.53	-0.5800	156,017	13.54	12.60	13.46	14.75	5.615	51,044,307						
stockpickr	prim	-4.31%	$12.88 -0.58 | -4.31%	13.53	-0.58	156.02k	13.54	12.60	13.46	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	-4.24%	12.89		-0.57													
streetinsider-com	prim	4.31%	12.88	$13.53	-0.58	156,017	$13.54	$12.60	$13.46	$14.75	$5.62		15.71				$0.82	
thecramerreport	prim		13.13	13.10	-0.06	186491	13.245	12.50										
thestree	prim	-4.31%	$12.88	13.53	-0.58	156017	13.54	12.6	13.46	-14.75	5.62	5.1044307e7		6.70211751e8				
tickerspy	prim	-4.31%	$12.88	13.53	-0.58	156,017	13.54	12.60	13.46	14.75	5.62		16.6	687.0m	0.74%	$0.03		
tmx-quotemedia	prim	-4.31%	12.880	13.530	-0.580	157,684	13.540	12.600	13.460	14.750	5.615	51,044,307	16.40	657,450,674	0.743	0.025 usd	0.82	
updown	prim	-4.31%	$12.88	$13.53	-$0.58	154,937	$13.54	$12.60	$13.46	$14.75	$5.62		16.08	$687m				
wallstreetsurvivor	prim	-4.31%	12.88	13.53	-0.58	156,017	13.54	12.60		14.75	5.62		16.40	$687m	0.70%	0.10 -	0.72	
yahoo-finance	prim	4.31%	12.88	13.53	0.58	156,017	13.54	12.60	13.46	14.75	5.62		15.86	657.45m	0.80%	0.10	0.81	
ycharts-com	prim	-4.23%	12.89		-0.57					14.48	5.61		15.91	636.25m	0.84%		0.81	
zacks	prim	(-4.31%)	12.88		-0.58	vol.  156,017	13.54	12.60		14.75	5.62		16.62	687.05 m	0.74	0.10	.81	
advfn	nsr	-1.51	26.06	26.49	-0.4	285124	26.7	25.95										
barchart	nsr	-1.51%	26.06	26.51	-0.40	285,124	26.70	25.95	26.46	27.96	21.23		16.94	$1.92 b			+2.02	
barrons	nsr	1.51%	26.06	26.49	-0.40	284,709	26.70	25.95				76.06 million		$1.99 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-1.512%	26.060	26.490	-0.400	285,124	26.700	25.950		27.96	21.23	73.716mil	16.288	1,922.962mil			1.600	
boston-com	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
bostonmerchant	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
business-insider	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
chron	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
cio-com	nsr	-1.51%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630	12.90	2b				
cnn-money	nsr	-1.51%today&rsquo;s change	26.06data as of 4:01pm et	26.51	-0.40	284,709	26.70	25.95	26.46				12.9	$1.9b				
easystockalterts	nsr	-1.51%	26.06	26.49	-0.40	285124	26.70	25.95	26.46	27.96	21.23		12.90				2.02	
eresearch-fidelity-com	nsr	-1.51%	26.0600	26.4900	-0.4000	285,124	26.7000	25.9500	26.4600	27.9600	21.2300	73,726,000	13.10	$1.95b				
finance-abc7-com	nsr	0.00%	26.06 usd		+0.00	0	26.06	26.06	26.06	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	0.00%	26.06 usd		+0.00	0	26.06	26.06	26.06	27.96	21.23	73,715,630						
financial-content	nsr	0.00%	26.06 usd		+0.00	0	26.06	26.06	26.06	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	0.0%	$26.06	0.00	0.00	270	0.00	0.00	26.06	27.96	21.23	74 mil	12.9	2 bil	0.0	0.00	2.02	
finviz	nsr	0.00%	26.06			0			26.06	-6.80%	22.75%	73.73m	12.90	1.92b			2.02	
fool	nsr	0%	$26.06	$0.00	0.00	270	$26.70	$25.95	$26.06	$27.96	$21.23		13.20	$1.92b				
foxbusiness	nsr		$26.06		-0.40	285,124			$26.46									
google-finance	nsr	(-1.51%)	26.06	26.49	-0.40	285,124.00	26.70	25.95		27.96	21.23	72.73m	12.88	1.90b			2.02	
howthemarketworks	nsr	-1.512%	26.06	26.49	-0.4	284,709	26.7	25.95	26.46									
hpcwire	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
insidestocks	nsr	-1.51%	26.06	26.51	-0.40	284709	26.70	25.95					price earnings ratio: 16.60					
investopedia	nsr	-1.51 %	$26.06	26.49	-0.40				26.46									
investorguide	nsr	-1.51%	26.06	26.49	-0.40		26.70	26.06		27.96	20.20		13.07	1.921b			2.025	
marketintellisearch	nsr	-1.51 %	$26.06	$26.49	-0.40	337.40k	$26.70	$25.95	$26.46			73.73m	13.10	1.95b	0.0 %		2.02	
marketwatch	nsr	-1.51%	$26.06	open: 26.49	-0.40	415	$26.70	$25.95	$26.46	$27.96	$21.23		12.82	$1.99b			2.03	
minyanville	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
msn-money	nsr	-1.51%	26.06	26.49	-0.40	285,124	26.70	25.95	26.46	27.96	21.23	73.73 mil	12.84	1.96 bil			2.02	
nasdaq-com	nsr	1.51%	$ 26.06		0.40	284,824	$ 26.70	$ 25.95	$ 26.46	$ 27.96	$ 21.23	73,716,000	12.9	$ 1,921,038,960			$ 2.02	
optimum	nsr	-1.51%	26.06 ( 4:15 pm edt)	26.49	-0.40	285,124	26.70	25.95	26.46	27.96	21.23	73.72m	12.9	1.9b			2.02	
paidcontent	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
pc-quote	nsr	-1.51%	26.06	26.49	-0.40	285,124	26.7	25.95	26.46	27.96	21.23	74,854,589	13.03448	1,950,711,000				
personal-wealth-biz	nsr	-1.51%	26.06	26.49	-0.40	285,124	26.70	25.95	26.46	27.96	20.20		13.07			0.00	2.025	
predictwallstreet	nsr	-1.51%	26.06		-0.40	285,124												
raymond-james	nsr	-1.51	26.06	26.49	-0.40	285,124	26.70	25.95	26.06	27.96	21.23		12.71				2.05	
renewable-energy-world	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
screamingmedia	nsr	-1.51%	$	open: 26.49	-0.40	415	$26.70	$25.95	$26.46	$27.96	$21.23		12.82	$1.99b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-1.51%	last trade: 26.06		change: -0.400								p/e ratio: 13.07					
smartmoney	nsr	(-1.51%)	26.06	$26.49	-0.40	285,124	$26.70	$25.95	$26.46	$27.96	$21.23			1,950,500	0.00%	$0.00		
stocknod	nsr	-1.512%	26.06 usd	26.49	-0.4000	285,124	26.70	25.95	26.46	27.96	21.23	73,715,630						
stockpickr	nsr	-1.51%	$26.06 -0.40 | -1.51%	26.51	-0.40	285.12k	26.70	25.95	26.46	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-1.62%	26.03		-0.43													
streetinsider-com	nsr	1.51%	26.06	$26.49	-0.4	285,124	$26.70	$25.95	$26.46	$27.96	$21.23		12.90				$2.02	
thecramerreport	nsr		26.59	26.46	+0.06	286201	26.76	26.35										
thestree	nsr	-1.51%	$26.06	26.51	-0.4	285124	26.7	25.95	26.46	-27.96	21.23	7.3718712e7		1.960098602e9				
tickerspy	nsr	-1.51%	$26.06	26.49	-0.40	285,124	26.70	25.95	26.46	27.96	21.23		13.0	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-1.51%	26.060	26.490	-0.400	285,124	26.700	25.950	26.460	27.960	21.230	73,718,712	13.10	1,921,109,635			2.02	
updown	nsr	-1.51%	$26.06	$26.49	-$0.40	284,709	$26.70	$25.95	$26.46	$27.96	$21.23		12.87	$1.95b				
wallstreetsurvivor	nsr	-1.51%	26.06	26.49	-0.40	284,709	26.70	25.95		27.96	21.43		13.10	$2b			1.40	
yahoo-finance	nsr	1.51%	26.06	26.49	0.40	285,124	26.70	25.95	26.46	27.96	21.23		12.87	1.92b			2.03	
ycharts-com	nsr	-1.63%	26.03		-0.43					27.96	21.23		12.82	1.92b	0.00%		2.03	
zacks	nsr	(-1.51%)	26.06		-0.40	vol.  285,124	26.70	25.95		27.96	21.23		16.85	1.95 b	0.00	0.00	1.57	
advfn	urs	-0.53	43.45	43.9	-0.23	939235	44.165	43.03										
barchart	urs	-0.53%	43.45	43.90	-0.23	939,235	44.17	43.03	43.68	48.32	35.09		13.24	$3.50 b			+3.17	
barrons	urs	0.53%	43.45	43.90	-0.23	938,814	44.165	43.03				81.29 million		$3.53 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-0.527%	43.450	43.900	-0.230	939,235	44.165	43.030		48.32	35.09	78.634mil	12.344	3,416.634mil		1.234 special cash	3.520	
boston-com	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
bostonmerchant	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
business-insider	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
chron	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
cio-com	urs	-0.53%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685	13.71	3b				
cnn-money	urs	-0.53%today&rsquo;s change	43.45data as of 4:04pm et	43.90	-0.23	938,314	44.17	43.03	43.68				13.7	$3.4b				
easystockalterts	urs	-0.52%	43.45	43.90	-0.23	939235	44.17	43.03	43.68	48.32	35.09		13.71				3.17	
eresearch-fidelity-com	urs	-0.53%	43.4500	43.9000	-0.2300	939,235	44.1650	43.0300	43.6800	48.3200	35.0900	78,634,000	13.78	$3.43b				
finance-abc7-com	urs	0.00%	43.45 usd	43.90	+0.00	939,235	44.16	43.03	43.45	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	0.00%	43.45 usd	43.90	+0.00	939,235	44.16	43.03	43.45	48.32	35.09	78,633,685						
financial-content	urs	0.00%	43.45 usd	43.90	+0.00	939,235	44.16	43.03	43.45	48.32	35.09	78,633,685						
finapps-forbes-com	urs	0.0%	$43.45	0.00	0.00		0.00	0.00	43.45	48.32	35.09	79 mil	13.7	3 bil	0.0	0.00	3.17	
finviz	urs	-0.53%	43.45			939,300			43.68	-10.08%	23.82%	78.63m	13.75	3.42b			3.16	
fool	urs	-0.53%	$43.45	$0.00	-0.23	939,235	$44.17	$43.03	$43.68	$48.32	$35.09		13.90	$3.42b				
foxbusiness	urs		$43.45		-0.23	939,235			$43.68									
google-finance	urs	(-0.53%)	43.45	43.90	-0.23	939,235.00	44.17	43.03		48.32	35.09	78.63m	13.75	3.42b			3.16	
howthemarketworks	urs	-0.527%	43.45	43.9	-0.23	938,814	44.165	43.03	43.68									
hpcwire	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
insidestocks	urs	-0.53%	43.45	43.90	-0.23	938814	44.17	43.03					price earnings ratio: 13.54					
investopedia	urs	-0.53 %	$43.45	43.90	-0.23				43.68									
investorguide	urs	-0.53%	43.45	43.90	-0.23		44.1575	43.08		48.32	35.09		13.84	3.417b			3.157	
marketintellisearch	urs	-0.53 %	$43.45	$43.90	-0.23	713.90k	$44.16	$43.03	$43.68			78.63m	13.82	3.43b	0.0 %		3.16	
marketwatch	urs	-0.53%	$43.45	open: 43.90	-0.23	22,921	$44.17	$43.03	$43.68	$48.32	$35.09		13.46	$3.53b			3.23	
minyanville	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
msn-money	urs	-0.53%	43.45	43.90	-0.23	939,235	44.17	43.03	43.68	48.32	35.09	78.63 mil	13.75	3.46 bil			3.16	
nasdaq-com	urs	0.53%	$ 43.45		0.23	938,733	$ 44.165	$ 43.03	$ 43.68	$ 48.32	$ 35.09	78,634,000	13.71	$ 3,416,647,300			$ 3.17	
optimum	urs	-0.53%	43.45 ( 4:15 pm edt)	43.90	-0.23	939,235	44.16	43.03	43.68	48.32	35.09	78.63m	13.7	3.4b			3.17	
paidcontent	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
pc-quote	urs	-0.53%	43.45	43.9	-0.23	939,235	44.165	43.03	43.68	48.32	35.09	79,050,246	13.82278	3,434,733,000				
personal-wealth-biz	urs	-0.53%	43.45	43.90	-0.23	939,235	44.165	43.03	43.68	48.32	35.09		13.84			0.00	3.157	
predictwallstreet	urs	-0.53%	43.45		-0.23	939,235												
raymond-james	urs	-0.53	43.45	43.90	-0.23	939,235	44.17	43.03	43.45	48.32	35.09		13.71				3.17	
renewable-energy-world	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
screamingmedia	urs	-0.53%	$	open: 43.90	-0.23	22,921	$44.17	$43.03	$43.68	$48.32	$35.09		13.46	$3.53b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-0.53%	last trade: 43.45		change: -0.230								p/e ratio: 13.84					
smartmoney	urs	(-0.53%)	43.45	$43.90	-0.23	939,235	$44.16	$43.03	$43.68	$48.32	$35.09			3,434,700	0.00%	$0.00		
stocknod	urs	-0.5266%	43.45 usd	43.90	-0.2300	939,235	44.16	43.03	43.68	48.32	35.09	78,633,685						
stockpickr	urs	-0.53%	$43.45 -0.23 | -0.53%	43.90	-0.23	939.24k	44.16	43.03	43.68	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-0.53%	43.45		-0.23													
streetinsider-com	urs	0.53%	43.45	$43.90	-0.23	939,235	$44.17	$43.03	$43.68	$48.32	$35.09		13.71				$3.17	
thecramerreport	urs		43.96	44.27	-0.59	449960	44.70	43.75										
thestree	urs	-0.53%	$43.45	43.9	-0.23	939235	44.16	43.03	43.68	-48.32	35.09	7.8633685e7		3.456736793e9				
tickerspy	urs	-0.53%	$43.45	43.90	-0.23	939,235	44.16	43.03	43.68	48.32	35.09		13.8	3.4b	0.00%	$0.00		
tmx-quotemedia	urs	-0.53%	43.450	43.900	-0.230	939,235	44.165	43.030	43.680	48.320	35.090	78,633,685	13.80	3,416,633,613			3.17	
updown	urs	-0.53%	$43.45	$43.90	-$0.23	937,814	$44.17	$43.03	$43.68	$48.32	$35.09		13.77	$3.43b				
wallstreetsurvivor	urs	-0.53%	43.45	43.90	-0.23	938,814	44.17	43.03										
yahoo-finance	urs	0.53%	43.45	43.90	0.23	939,235	44.17	43.03	43.68	48.32	35.09		13.76	3.42b			3.16	
ycharts-com	urs	-0.53%	43.45		-0.23					48.32	35.09		13.75	3.50b	0.00%		3.16	
zacks	urs	(-0.53%)	43.45		-0.23	vol.  939,235	44.17	43.03		48.32	35.09		13.16	3.43 b	0.00	0.00	3.32	
advfn	epl	-2.68	15.26	15.77	-0.42	324231	16.07	15.18										
barchart	epl	-2.68%	15.26	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61		254.83	$612.99 m			-0.71	
barrons	epl	2.68%	15.26	15.77	-0.42	314,297	16.07	15.18				40.06 million		$628.20 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	-2.679%	15.260	15.770	-0.420	324,231	16.070	15.180		18.56	9.61	40.192mil	41.243	613.334mil			0.370	
boston-com	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
bostonmerchant	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
business-insider	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
chron	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
cio-com	epl	-2.68%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255		613m				
cnn-money	epl	-2.68%	15.26	15.77	-0.42	313,797	16.07	15.18	15.68				nm	$613.3m				
easystockalterts	epl	-2.66%	15.26	15.77	-0.42	324231	16.07	15.18	15.68	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	-2.68%	15.2600	15.7700	-0.4200	324,231	16.0700	15.1800	15.6800	18.5600	9.6100	40,065,000	nm	$628.22m				
finance-abc7-com	epl	0.00%	15.26 usd		+0.00	0	15.26	15.26	15.26	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	0.00%	15.26 usd		+0.00	0	15.26	15.26	15.26	18.56	9.610	40,192,255						
financial-content	epl	0.00%	15.26 usd		+0.00	0	15.26	15.26	15.26	18.56	9.610	40,192,255						
finapps-forbes-com	epl	0.0%	$15.26	0.00	0.00		0.00	0.00	15.26	18.56	9.61	40 mil		611 mil	0.0	0.00		
finviz	epl	0.00%	15.26			0			15.26	-17.78%	58.79%	40.06m		611.32m			-0.70	
fool	epl	0%	$15.26	$0.00	0.00	324,231	$16.07	$15.18	$15.26	$18.56	$9.61		0.00	$613.33m				
foxbusiness	epl		$15.26		-0.42	324,231			$15.68									
google-finance	epl	(-2.68%)	15.26	15.77	-0.42	324,231.00	16.07	15.18		18.56	9.61	40.19m		613.33m			-0.70	
howthemarketworks	epl	-2.679%	15.26	15.77	-0.42	302,497	16.05	15.18	15.68									
hpcwire	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
insidestocks	epl	-2.68%	15.26	15.77	-0.42	314297	16.07	15.18										
investopedia	epl	-2.68 %	$15.26	15.77	-0.42				15.68									
investorguide	epl	-2.68%	15.26	15.77	-0.42		16.07	15.34		18.56	9.61			613.3m			-0.701	
marketintellisearch	epl	-2.68 %	$15.26	$15.77	-0.42	296.50k	$16.07	$15.18	$15.68			40.06m	0.00	0.63b	0.0 %		-0.70	
marketwatch	epl	-2.68%	$15.26	open: 15.77	-0.42	16,534	$16.07	$15.18	$15.68	$18.56	$9.61			$628.20m				
minyanville	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
msn-money	epl	-2.68%	15.26	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61	40.06 mil	-21.80	612.59 mil			-0.70	
nasdaq-com	epl	2.68%	$ 15.26		0.42	324,231	$ 16.07	$ 15.18	$ 15.68	$ 18.56	$ 9.61	40,192,000		$ 613,329,920			$ -0.71	
optimum	epl	-2.68%	15.26 ( 4:15 pm edt)	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61	40.19m		613.3m			-0.71	
paidcontent	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
pc-quote	epl	-2.68%	15.26	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61	41,298,204	-22.4	630,211,000				
personal-wealth-biz	epl	-2.68%	15.26	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	-2.68%	15.26		-0.42	324,231												
raymond-james	epl	-2.68	15.26	15.77	-0.42	324,231	16.07	15.18	15.26	18.56	9.61						-0.71	
renewable-energy-world	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
screamingmedia	epl	-2.68%	$	open: 15.77	-0.42	16,534	$16.07	$15.18	$15.68	$18.56	$9.61			$628.20m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	-2.68%	last trade: 15.26		change: -0.420													
smartmoney	epl	(-2.68%)	15.26	$15.77	-0.42	324,231	$16.07	$15.18	$15.68	$18.56	$9.61			630,200	0.00%	$0.00		
stocknod	epl	-2.679%	15.26 usd	15.77	-0.4200	324,231	16.07	15.18	15.68	18.56	9.610	40,192,255						
stockpickr	epl	-2.68%	$15.26 -0.42 | -2.68%	15.77	-0.42	324.23k	16.07	15.18	15.68	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	-2.68%	15.26		-0.42													
streetinsider-com	epl	2.68%	15.26	$15.77	-0.42	324,231	$16.07	$15.18	$15.68	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.29	14.89	+0.29	198398	15.56	14.89										
thestree	epl	-2.68%	$15.26	15.77	-0.42	324231	16.07	15.18	15.68	-18.56	9.61	4.0192255e7		6.14539579e8				
tickerspy	epl	-2.68%	$15.26	15.77	-0.42	324,231	16.07	15.18	15.68	18.56	9.61		-22.4	630.2m	0.00%	$0.00		
tmx-quotemedia	epl	-2.68%	15.260	15.770	-0.420	324,231	16.070	15.180	15.680	18.560	9.610	40,192,255		613,333,811			-0.71	
updown	epl	-2.68%	$15.26	$15.77	-$0.42	314,297	$16.07	$15.18	$15.68	$18.56	$9.61			$630m				
wallstreetsurvivor	epl	-2.68%	15.26	15.77	-0.42	302,497	16.05	15.18		18.56	9.61			$630m			-0.21	
yahoo-finance	epl	2.68%	15.26	15.77	0.42	324,231	16.07	15.18	15.68	18.56	9.61			613.31m			-0.70	
ycharts-com	epl	-2.68%	15.26		-0.42					18.56	9.61			612.99m	0.00%		-0.71	
zacks	epl	(-2.68%)	15.26		-0.42	vol.  324,231	16.07	15.18		18.56	9.61		261.33	630.21 m	0.00	0.00	.06	
advfn	epm	-2.04	7.22	7.36	-0.15	38375	7.486	7.2										
barchart	epm	-2.04%	7.22	7.36	-0.15	38,375	7.49	7.20	7.37	8.80	4.10		0.00	$198.55 m			-0.05	
barrons	epm	2.04%	7.22	7.36	-0.15	37,633	7.486	7.20				27.00 million		$207.76 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-2.035%	7.220	7.360	-0.150	38,375	7.486	7.200		8.80	4.10	27.555mil		198.944mil			-0.050	
boston-com	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
bostonmerchant	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
business-insider	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
chron	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
cio-com	epm	-2.04%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566		199m				
cnn-money	epm	-2.04%	7.22	7.36	-0.15	38,375	7.49	7.20	7.37				nm	$198.9m				
easystockalterts	epm	-2.04%	7.22	7.36	-0.15	38375	7.49	7.20	7.37	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-2.04%	7.2200	7.3600	-0.1500	38,375	7.4860	7.2000	7.3700	8.8000	4.1000	27,555,000	nm	$203.08m				
finance-abc7-com	epm	0.00%	7.220 usd		+0.00	0	7.220	7.220	7.220	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	0.00%	7.220 usd		+0.00	0	7.220	7.220	7.220	8.800	4.100	27,554,566						
financial-content	epm	0.00%	7.220 usd		+0.00	0	7.220	7.220	7.220	8.800	4.100	27,554,566						
finapps-forbes-com	epm	0.0%	$7.22	0.00	0.00		0.00	0.00	7.22	8.80	4.10	28 mil		199 mil	0.0	0.00	-0.05	
finviz	epm	0.00%	7.22			0			7.22	-17.95%	76.10%	27.55m		198.91m			-0.04	
fool	epm	0%	$7.22	$0.00	0.00	38,375	$7.49	$7.20	$7.22	$8.80	$4.10		0.00	$198.94m				
foxbusiness	epm		$7.22		-0.15	38,375			$7.37									
google-finance	epm	(-2.04%)	7.22	7.36	-0.15	38,375.00	7.49	7.20		8.80	4.10	27.55m		198.94m			-0.04	
howthemarketworks	epm	-2.035%	7.22	7.36	-0.15	37,633	7.486	7.2	7.37									
hpcwire	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
insidestocks	epm	-2.04%	7.22	7.36	-0.15	37633	7.49	7.20										
investopedia	epm	-2.04 %	$7.22	7.36	-0.15				7.37									
investorguide	epm	-2.04%	7.22	7.36	-0.15		7.486	7.20		8.80	4.10			195.0m			-0.048	
marketintellisearch	epm	-2.04 %	$7.22	$7.36	-0.15	29.90k	$7.49	$7.20	$7.37			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	-2.04%	$7.22	open: 7.36	-0.15	742	$7.49	$7.20	$7.37	$8.80	$4.10			$207.77m				
minyanville	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
msn-money	epm	-2.04%	7.22	7.36	-0.15	38,375	7.49	7.20	7.37	8.80	4.10	27.55 mil	-144.40	203.35 mil			-0.05	
nasdaq-com	epm	2.04%	$ 7.22		0.15	38,375	$ 7.486	$ 7.20	$ 7.37	$ 8.80	$ 4.10	27,555,000		$ 198,947,100			$ -0.05	
optimum	epm	-2.04%	7.22 ( 4:15 pm edt)	7.36	-0.15	38,375	7.49	7.20	7.37	8.80	4.10	27.55m		198.9m			-0.05	
paidcontent	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
pc-quote	epm	-2.04%	7.22	7.36	-0.15	38,375	7.486	7.2	7.37	8.80	4.10	28,127,479	-147.4	203,080,000				
personal-wealth-biz	epm	-2.04%	7.22	7.36	-0.15	38,375	7.486	7.20	7.37	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-2.04%	7.22		-0.15	38,375												
raymond-james	epm	-2.04	7.22	7.36	-0.15	38,375	7.49	7.20	7.22	8.80	4.10						-0.05	
renewable-energy-world	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
screamingmedia	epm	-2.04%	$	open: 7.36	-0.15	742	$7.49	$7.20	$7.37	$8.80	$4.10			$207.77m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-2.04%	last trade: 7.22		change: -0.150													
smartmoney	epm	(-2.04%)	7.22	$7.36	-0.15	38,375	$7.49	$7.20	$7.37	$8.80	$4.10			203,100	0.00%	$0.00		
stocknod	epm	-2.035%	7.220 usd	7.360	-0.1500	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566						
stockpickr	epm	-2.04%	$7.22 -0.15 | -2.04%	7.36	-0.15	38.38k	7.49	7.20	7.37	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	-2.04%	7.22		-0.15													
streetinsider-com	epm	2.04%	7.22	$7.36	-0.15	38,375	$7.49	$7.20	$7.37	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.38	7.42	-0.09	32585	7.45	7.36										
thestree	epm	-2.04%	$7.22	7.36	-0.15	38375	7.49	7.2	7.37	-8.8	4.1	2.7554566e7		2.03352697e8				
tickerspy	epm	-2.04%	$7.22	7.36	-0.15	38,375	7.49	7.20	7.37	8.80	4.10		-147.4	203.0m	0.00%	$0.00		
tmx-quotemedia	epm	-2.04%	7.220	7.360	-0.150	38,375	7.486	7.200	7.370	8.800	4.100	27,554,566		198,943,967			-0.05	
updown	epm	-2.04%	$7.22	$7.36	-$0.15	37,633	$7.49	$7.20	$7.37	$8.80	$4.10			$203m				
wallstreetsurvivor	epm	-2.04%	7.22	7.36	-0.15	37,633	7.49	7.20		8.80	4.10			$203m			-0.09	
yahoo-finance	epm	2.04%	7.22	7.36	0.15	38,375	7.49	7.20	7.37	8.80	4.10			195.03m			-0.05	
ycharts-com	epm	-2.04%	7.22		-0.15					8.80	4.10			198.55m	0.00%		-0.04	
zacks	epm	(-2.04%)	7.22		-0.15	vol.  38,375	7.49	7.20		8.80	4.10			203.08 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	10000	24.99	24.99	24.99	25.40	12.05		27.16				0.92	
finance-abc7-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
finance-abc7chicago-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
financial-content	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
fool	ddmx	0%	$24.99	$0.00	0.00	0	$25.00	$24.96	$24.98	$25.40	$12.05		27.00	$243.80m				
foxbusiness	ddmx		$24.99		+0.01	114,440			$24.98									
howthemarketworks	ddmx																	
hpcwire	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
insidestocks	ddmx																	
investorguide	ddmx		0.00															
marketintellisearch	ddmx	-0.41 %	$53.06	$53.45	-0.22	813.30k	$54.09	$52.42	$53.28						%			
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		10,000	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		0.00%	$0.00		
tmx-quotemedia	ddmx																	
updown	ddmx	0.00%	$24.99		$0.00	0			$24.99	$25.40	$12.05	9.75b	27.16	$243m			0.92	
wallstreetsurvivor	ddmx	-			-		- -											
ycharts-com	ddmx																	
zacks	ddmx					vol.  0												
advfn	cstr	-1.22	58.08	59.46	-0.72	1128065	59.78	57.88										
barchart	cstr	-1.22%	58.08	59.29	-0.72	1,129,976	59.78	57.88	58.80	67.56	37.80		26.20	$1.85 b			+1.62	
barrons	cstr	1.22%	58.08	59.46	-0.72	1.124m	59.78	57.88				32.40 million		$1.78 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	-1.224%	58.080	59.460	-0.720	1,128,065	59.780	57.880		67.56	37.80	31.355mil	26.521	1,821.118mil			2.190	
boston-com	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
bostonmerchant	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
business-insider	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
chron	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
cio-com	cstr	-1.22%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331	26.52	2b				
cnn-money	cstr	-1.14%	58.13	59.46	-0.67	1,110,019	59.78	57.88	58.80				26.5	$1.8b				
easystockalterts	cstr	-1.21%	58.08	59.46	-0.72	1127665	59.78	57.88	58.80	67.56	37.80		26.52				2.19	
eresearch-fidelity-com	cstr	-1.22%	58.0800	59.4600	-0.7200	1,128,065	59.7800	57.8800	58.8000	67.5600	37.8000	31,355,000	26.85	$1.84b				
finance-abc7-com	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,134,898	59.78	57.88	58.80	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,134,898	59.78	57.88	58.80	67.56	37.80	31,355,331						
financial-content	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,134,898	59.78	57.88	58.80	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	-1.2%	$58.08	59.46	-0.72	1,134,898	59.78	57.88	58.80	67.56	37.80	31 mil	35.8	2 bil	0.0	0.00	1.62	
finviz	cstr	-1.22%	58.08			1,134,898			58.80	-14.03%	53.65%	31.36m	26.52	1.82b			2.19	
fool	cstr	-1.22%	$58.08	$59.46	-0.72	1,124,680	$59.78	$57.88	$58.80	$67.56	$37.80		35.40	$1.82b				
foxbusiness	cstr		$58.08		-0.72	1,134,898			$58.80									
google-finance	cstr	(-1.22%)	58.08	59.46	-0.72	1.13m	59.78	57.88		67.56	37.80	31.36m	26.51	1.82b			2.19	
howthemarketworks	cstr	-1.224%	58.08	59.46	-0.72	1,127,665	59.78	57.88	58.8									
hpcwire	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
insidestocks	cstr	-1.22%	58.08	59.29	-0.72	1134898	59.78	57.88					price earnings ratio: 26.52					
investopedia	cstr	-1.22 %	$58.08	59.46	-0.72				58.80									
investorguide	cstr	-1.22%	58.08	59.08	-0.72		59.78	57.88		67.56	37.80		36.36	1.821b			1.617	
marketintellisearch	cstr	-1.22 %	$58.08	$59.08	-0.72	1116.50k	$59.78	$57.88	$58.80			31.36m	26.85	1.84b	0.0 %		2.19	
marketwatch	cstr	-1.22%	$58.08	open: 59.46	-0.72	8,896	$59.78	$57.88	$58.80	$67.56	$37.80		27.20	$1.78b			2.14	
minyanville	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
msn-money	cstr	-1.22%	58.08	59.46	-0.72	1.13 mil	59.78	57.88	58.80	67.56	37.80	31.36 mil	26.52	1.8 bil			1.63	
nasdaq-com	cstr	1.22%	$ 58.08	$ 59.46	0.72	1,127,465	$ 59.78	$ 57.88	$ 58.80	$ 67.56	$ 37.80	31,355,000	35.85	$ 1,821,098,400			$ 1.62	
optimum	cstr	-1.22%	58.08 ( 4:00 pm edt)	59.46	-0.72	1,127,665	59.78	57.88	58.80	67.56	37.80	31.36m	26.5	1.8b			2.19	
paidcontent	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
pc-quote	cstr	-1.22%	58.08	59.46	-0.72	1,130,708	59.78	57.88	58.8	67.56	37.80	31,758,884	26.84932	1,844,556,000				
personal-wealth-biz	cstr	-1.22%	58.08	59.08	-0.72	1,134,898	59.78	57.88	58.80	67.56	37.80		36.36			0.00	1.617	
predictwallstreet	cstr	-1.22%	58.80		-0.72	1,128,065												
raymond-james	cstr	-1.22	58.08	59.46	-0.72	1,128,065	59.78	57.88	58.08	67.56	37.80		25.59				2.27	
renewable-energy-world	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
screamingmedia	cstr	-1.22%	$	open: 59.46	-0.72	8,896	$59.78	$57.88	$58.80	$67.56	$37.80		27.20	$1.78b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	-1.22%	last trade: 58.08		change: -0.720								p/e ratio: 36.36					
smartmoney	cstr	(-1.22%)	58.08	$59.46	-0.72	1,128,065	$59.78	$57.88	$58.80	$67.56	$37.80			1,843,700	0.00%	$0.00		
stocknod	cstr	-1.224%	58.08 usd	59.46	-0.7200	1,127,665	59.78	57.88	58.80	67.56	37.80	31,355,331						
stockpickr	cstr	-1.22%	$58.08 -0.72 | -1.22%	59.46	-0.72	1.13m	59.78	57.88	58.80	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	-1.10%	58.15		-0.65													
streetinsider-com	cstr	1.22%	58.08	$59.46	-0.72	1,127,665	$59.78	$57.88	$58.80	$67.56	$37.80		26.52				$2.19	
thecramerreport	cstr		57.42	55.29	+2.02	882472	57.48	54.32										
thestree	cstr	-1.22%	$58.08	59.46	-0.72	1128065	59.78	57.88	58.8	-67.56	37.8	3.1355331e7		1.799168893e9				
tickerspy	cstr	-1.22%	$58.08	59.46	-0.72	1,128,065	59.78	57.88	58.80	67.56	37.80		26.8	1.8b	0.00%	$0.00		
tmx-quotemedia	cstr	-1.22%	58.080	59.460	-0.720	1,134,898	59.780	57.880	58.800	67.560	37.800	31,355,331	36.30	1,821,117,624			1.62	
updown	cstr	-1.22%	$58.08	$59.46	-$0.72	1,124,057	$59.78	$57.88	$58.80	$67.56	$37.80		34.68	$1.84b				
wallstreetsurvivor	cstr	-1.22%	58.08	59.46	-0.72	1,127,665	59.78	57.88		67.56	37.80		36.30	$2b			1.57	
yahoo-finance	cstr	1.22%	58.08	59.08	0.72	1,128,065	59.78	57.88	58.80	67.56	37.80		35.92	1.82b			1.62	
ycharts-com	cstr	-1.11%	58.15		-0.65					67.56	37.80		35.90	1.85b	0.00%		1.62	
zacks	cstr	(-1.22%)	58.08		-0.72	vol.  1,128,065	59.78	57.88		67.56	37.80		26.85	1.84 b	0.00	0.00	2.19	
advfn	cas	-1.83	17.14	17.49	-0.32	37903	17.51	17.05										
barchart	cas	-1.83%	17.14	17.49	-0.32	37,903	17.51	17.05	17.46	19.29	12.66		243.29	$393.88 m			+0.07	
barrons	cas	1.83%	17.14	17.49	-0.32	33,465	17.51	17.05				22.71 million		$404.71 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	-1.833%	17.140	17.490	-0.320	37,903	17.510	17.050		19.29	12.66	23.021mil	244.857	394.578mil			0.070	
boston-com	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
bostonmerchant	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
business-insider	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
chron	cas	-1.833%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886						
cio-com	cas	-1.83%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886	244.86	395m				
cnn-money	cas	-1.83%today&rsquo;s change	17.14data as of 4:02pm et	17.49	-0.32	32,465	17.51	17.05	17.46				244.9	$394.6m				
easystockalterts	cas	-1.83%	17.14	17.49	-0.32	37107	17.51	17.05	17.46	19.29	12.66		244.86				0.07	
eresearch-fidelity-com	cas	-1.83%	17.1400	17.4900	-0.3200	37,107	17.5100	17.0500	17.4600	19.2900	12.6600	23,021,000	249.43	$401.95m				
finance-abc7-com	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
financial-content	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
finapps-forbes-com	cas	0.0%	$17.14	0.00	0.00		0.00	0.00	17.14	19.29	12.66	23 mil	244.9	395 mil	0.0	0.00	0.07	
finviz	cas	-1.83%	17.14			38,000			17.46	-11.15%	35.39%	23.02m	244.86	394.56m			0.07	
fool	cas	-1.83%	$17.14	$17.49	-0.32	37,107	$17.51	$17.05	$17.46	$19.29	$12.66		243.30	$394.58m	2.10%	0.24		
foxbusiness	cas		$17.14		-0.32	37,903			$17.46									
google-finance	cas	(-1.83%)	17.14	17.49	-0.32	37,107.00	17.51	17.05		19.29	12.66	23.02m	259.66	394.58m			0.07	
howthemarketworks	cas	-1.833%	17.14	17.49	-0.32	33,065	17.51	17.05	17.46									
hpcwire	cas	-1.833%	17.14 usd	17.49	-0.3200	37,903	17.51	17.05	17.46	19.29	12.66	23,020,886						
insidestocks	cas	-1.83%	17.14	17.49	-0.32	33465	17.51	17.05					price earnings ratio: 190.44					
investopedia	cas	-1.83 %	$17.14	17.49	-0.32				17.46									
investorguide	cas	-1.83%	17.14	17.49	-0.32		17.51	17.41		19.29	12.17		239.18	394.6m			0.073	
marketintellisearch	cas	-1.83 %	$17.14	$17.49	-0.32	23.20k	$17.51	$17.05	$17.46			23.02m	249.43	0.40b	0.0 %		0.07	
marketwatch	cas	-1.83%	$17.14	open: 17.49	-0.32	5,438	$17.51	$17.05	$17.46	$19.29	$12.66		238.72	$404.71m			0.07	
minyanville	cas	-1.833%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886						
msn-money	cas	-1.83%	17.14	17.49	-0.32	37,107	17.51	17.05	17.46	19.29	12.66	23.02 mil	244.86	392.05 mil			0.07	
nasdaq-com	cas	1.83%	$ 17.14		0.32	36,813	$ 17.51	$ 17.05	$ 17.46	$ 19.29	$ 12.66	23,021,000	244.86	$ 394,579,940	1.37 %	$0.240000	$ 0.07	
optimum	cas	-1.83%	17.14 ( 4:15 pm edt)	17.49	-0.32	36,913	17.51	17.05	17.46	19.29	12.66	23.02m	244.9	394.6m	1.40	0.24	0.07	
paidcontent	cas	-1.833%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886						
pc-quote	cas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cas	-1.83%	17.14	17.49	-0.32	37,903	17.51	17.05	17.46	19.29	12.17		239.18			0.00	0.073	
predictwallstreet	cas	-1.83%	17.14		-0.32	37,107												
raymond-james	cas	-1.83	17.14	17.49	-0.32	37,107	17.51	17.05	17.14	19.29	12.66		244.86				0.07	
renewable-energy-world	cas	-1.833%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886						
screamingmedia	cas	-1.83%	$	open: 17.49	-0.32	5,438	$17.51	$17.05	$17.46	$19.29	$12.66		238.72	$404.71m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	-1.83%	last trade: 17.14		change: -0.320								p/e ratio: 239.18					
smartmoney	cas	(-1.83%)	17.14	$17.49	-0.32	37,107	$17.51	$17.05	$17.46	$19.29	$12.66			401,900	0.00%	$0.06		
stocknod	cas	-1.833%	17.14 usd	17.49	-0.3200	37,107	17.51	17.05	17.46	19.29	12.66	23,020,886						
stockpickr	cas	-1.83%	$17.14 -0.32 | -1.83%	17.49	-0.32	36.91k	17.51	17.05	17.46	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	-1.83%	17.14		-0.32													
streetinsider-com	cas	1.83%	17.14	$17.49	-0.32	37,107	$17.51	$17.05	$17.46	$19.29	$12.66		244.86				$0.07	
thecramerreport	cas		17.03	16.94	0.00	32846	17.36	16.86										
thestree	cas	-1.83%	$17.14	17.49	-0.32	36913	17.51	17.05	17.46	-19.29	12.66	2.3020886e7		3.92045689e8				
tickerspy	cas	-1.83%	$17.14	17.49	-0.32	36,913	17.51	17.05	17.46	19.29	12.66		249.4	401.2m	0.00%	$0.06		
tmx-quotemedia	cas	-1.83%	17.140	17.490	-0.320	37,903	17.510	17.050	17.460	19.290	12.660	23,020,886	249.40	394,577,986			0.07	
updown	cas	-1.83%	$17.14	$17.49	-$0.32	32,465	$17.51	$17.05	$17.46	$19.29	$12.66		235.61	$402m				
wallstreetsurvivor	cas	-1.83%	17.14	17.49	-0.32	33,065	17.51	17.05										
yahoo-finance	cas	1.83%	17.14	17.49	0.32	37,107	17.51	17.05	17.46	19.29	12.66		234.79	394.56m			0.07	
ycharts-com	cas	-1.83%	17.14		-0.32					19.29	12.66		244.86	393.88m	0.00%		0.07	
zacks	cas	(-1.83%)	17.14		-0.32	vol.  37,107	17.51	17.05		19.29	12.66		249.43	401.95 m	0.00	0.00	.07	
advfn	cat	-0.97	107.585	108.83	-1.055	7190115	110.5	107.0										
barchart	cat	-0.97%	107.59	108.83	-1.05	6,470,339	110.50	107.00	108.64	116.55	62.44		19.37	$68.73 b	1.65%	$1.76	+5.62	
barrons	cat	0.97%	107.58	108.83	-1.055	7.190m	110.50	107.00				650.40 million		$71.18 billion	1.71%	$0.46		
bloomberg	cat	-0.971%	107.585	108.830	-1.055	7,190,115	110.500	107.000		116.55	63.34	644.693mil	19.125	69,291.560mil	1.632	0.460 regular cash	5.620	
boston-com	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
bostonmerchant	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
business-insider	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
chron	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
cio-com	cat	-0.97%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623	19.14	69b	1.7	1.84		
cnn-money	cat	-0.97%today&rsquo;s change	107.59data as of 4:00pm et	108.83	-1.06	7,190,115	110.50	107.00	108.64				19.1	$69.4b	1.71%			
easystockalterts	cat	-0.96%	107.59	108.83	-1.05	6931080	110.50	107.00	108.64	116.25	63.34		19.14				5.62	
eresearch-fidelity-com	cat	-0.97%	107.5850	108.8300	-1.0550	7,153,164	110.5000	107.0000	108.6400	116.5500	63.3350	644,693,000	19.33	$70.04b	1.69%	$0.460000		
finance-abc7-com	cat	-0.9757%	107.58 usd	108.83	-1.060	7,074,352	110.50	107.00	108.64	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	-0.9757%	107.58 usd	108.83	-1.060	7,074,352	110.50	107.00	108.64	116.25	63.34	644,692,623						
financial-content	cat	-0.9757%	107.58 usd	108.83	-1.060	7,074,352	110.50	107.00	108.64	116.25	63.34	644,692,623						
finapps-forbes-com	cat	-1.0%	$107.58	108.83	-1.06	7,333,387	110.50	107.00	108.64	116.55	63.33	644 mil	19.1	69 bil	1.7	1.84	5.62	
finviz	cat	-0.98%	107.58			7,328,652			108.64	-7.70%	72.30%	644.69m	19.33	70.04b		1.84	5.62	
fool	cat	-0.97%	$107.58	$108.83	-1.05	7,190,215	$110.50	$107.00	$108.64	$116.55	$63.33		19.00	$69.33b	3.20%	1.84		
foxbusiness	cat		$107.58		-1.06	7,190,115			$108.64									
google-finance	cat	(-0.98%)	107.58	108.83	-1.06	7.15m	110.50	107.00		116.55	63.33	644.69m	19.15	69.36b	1.71	0.46	5.62	
howthemarketworks	cat	-0.971%	107.585	108.83	-1.055	6,931,080	110.5	107	108.64									
hpcwire	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
insidestocks	cat	-1.07%	107.48	108.83	-1.16	6202190	110.50	107.00					price earnings ratio: 19.12					
investopedia	cat	-1.06 %	$107.49	108.83	-1.15				108.64									
investorguide	cat	-0.89%	107.67	108.83	-0.97		110.50	107.77		116.55	63.34		19.30	69.388b			5.629	
marketintellisearch	cat	-0.81 %	$107.76	$108.83	-0.88	7239.90k	$110.50	$107.00	$108.64			644.69m	19.33	70.04b	1.69 %		5.62	
marketwatch	cat	-0.98%	$107.81	open: 108.83	-1.06	73,623	$110.50	$107.00	$108.64	$116.55	$63.34		19.37	$71.18b	1.71%	0.46	5.55	
minyanville	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
msn-money	cat	-0.97%	107.59	108.83	-1.06	7.19 mil	110.50	107.00	108.64	116.55	63.34	644.69 mil	19.11	68.94 bil	1.72%	1.84	5.62	
nasdaq-com	cat	1.09%	$ 107.458		1.182	6,886,384	$ 110.50	$ 107	$ 108.64	$ 116.55	$ 63.335	644,452,000	19.12	$ 69,251,523,016	1.62 %	$1.760000	$ 5.62	
optimum	cat	-1.06%	107.49 ( 3:55 pm edt)	108.83	-1.15	6,636,963	110.50	107.00	108.64	116.25	63.34	644.69m	19.1	69.3b	1.64	1.76	5.62	
paidcontent	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
pc-quote	cat	-0.98%	107.58	108.83	-1.06	7,338,887	110.5	107.0	108.64	116.55	63.34	651,045,222	19.29663	70,039,445,000		0.46		
personal-wealth-biz	cat	-0.97%	107.585	108.83	-1.055	7,183,680	110.50	107.00	108.64	116.55	63.34		19.30		1.62	1.76	5.629	
predictwallstreet	cat	-0.97%	107.59		-1.06	7,190,115												
raymond-james	cat	-0.97	107.59	108.83	-1.06	7,190,115	110.50	107.00	107.59	116.55	63.34		18.55				5.80	
renewable-energy-world	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
screamingmedia	cat	-0.98%	$	open: 108.83	-1.06	73,623	$110.50	$107.00	$108.64	$116.55	$63.34		19.37	$71.18b	1.71%	0.46	5.55	
scroli	cat	-0.98%	cat 107.58	108.83	-1.06	6,698,986	110.50	107.00	108.64	116.55	63.33		19.15				5.62	
simple-stock-quotes	cat	-0.97%	last trade: 107.58		change: -1.055								p/e ratio: 19.3					
smartmoney	cat	(-0.97%)	107.58	$108.83	-1.06	7,190,115	$110.50	$107.00	$108.64	$116.55	$63.34			70,039,400	1.69%	$0.46		
stocknod	cat	-0.9711%	107.58 usd	108.83	-1.055	6,931,080	110.50	107.00	108.64	116.25	63.34	644,692,623						
stockpickr	cat	-1.00%	$107.55 -1.09 | -1.00%	108.83	-1.09	6.93m	110.50	107.00	108.64	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	-0.97%	107.59		-1.05													
streetinsider-com	cat	0.97%	107.59	$108.83	-1.05	6,931,080	$110.50	$107.00	$108.64	$116.25	$63.34		19.14				$5.62	
thecramerreport	cat		108.16		0.00	27744												
thestree	cat	-1.0%	$107.55	108.83	-1.09	6930552	110.5	107.0	108.64	-116.55	63.34	6.4445202e8		6.8936982177e10				
tickerspy	cat	-0.92%	$107.64	108.83	-1.00	6,954,707	110.50	107.00	108.64	116.55	63.34		19.3	70.0b	1.69%	$0.46		
tmx-quotemedia	cat	-0.98%	107.580	108.830	-1.060	7,319,580	110.500	107.000	108.640	116.550	63.335	644,452,020	19.30	69,330,148,312	1.694	0.460 usd	5.62	
updown	cat	-0.97%	$107.59	$108.83	-$1.05	7,190,015	$110.50	$107.00	$108.64	$116.55	$63.34		18.69	$70.01b				
wallstreetsurvivor	cat	-0.97%	107.59	108.83	-1.06	6,931,080	110.50	107.00		116.55	63.34		19.30	$70b	1.70%	1.72 -	4.15	
yahoo-finance	cat	0.97%	107.58	108.83	1.06	7,183,580	110.50	107.00	108.64	116.55	63.34		19.11	69.33b	1.70%	1.84	5.63	
ycharts-com	cat	-0.97%	107.59		-1.05					116.55	63.34		19.11	68.73b	1.92%		5.63	
zacks	cat	(-0.98%)	107.59		-1.06	vol.  7,190,115	110.50	107.00		116.55	63.34		19.68	70.04 b	1.62	1.76	5.52	
advfn	sonc	1.12	10.87	10.79	0.12	924654	10.92	10.65										
barchart	sonc	+1.12%	10.87	10.79	+0.12	903,150	10.92	10.65	10.75	11.86	7.30		18.88	$671.77 m			+0.18	
barrons	sonc	1.12%	10.87	10.79	+0.12	920,314	10.92	10.65				61.58 million		$667.45 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	1.116%	10.870	10.790	0.120	924,654	10.920	10.650		11.86	7.30	61.935mil	18.424	673.235mil			0.590	
boston-com	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,107	10.92	10.65	10.75	11.86	7.300	61,935,129						
bostonmerchant	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,107	10.92	10.65	10.75	11.86	7.300	61,935,129						
business-insider	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,107	10.92	10.65	10.75	11.86	7.300	61,935,129						
chron	sonc	+1.116%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
cio-com	sonc	+1.12%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129	43.48	673m				
cnn-money	sonc	+1.12%today&rsquo;s change	10.87data as of 4:00pm et	10.79	+0.12	920,314	10.92	10.65	10.75				43.5	$673.2m				
easystockalterts	sonc	1.11%	10.87	10.79	+0.12	923507	10.92	10.65	10.75	11.86	7.30		43.48				0.25	
eresearch-fidelity-com	sonc	1.12%	10.8700	10.7900	0.1200	923,907	10.9200	10.6500	10.7500	11.8600	7.3000	61,935,000	56.58	$665.80m				
finance-abc7-com	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
finance-abc7chicago-com	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
financial-content	sonc	+1.116%	10.87 usd	10.79	+0.1200	927,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
finapps-forbes-com	sonc	1.1%	$10.87	10.79	0.12	927,507	10.92	10.65	10.75	11.86	7.30	62 mil	57.2	673 mil	0.0	0.00	0.19	
finviz	sonc	1.12%	10.87			927,507			10.75	-8.35%	48.90%	61.80m	57.21	671.77m			0.19	
fool	sonc	+1.12%	$10.87	$10.79	0.12	927,507	$10.92	$10.65	$10.75	$11.86	$7.30		42.30	$673.23m				
foxbusiness	sonc		$10.87		+0.12	927,507			$10.75									
google-finance	sonc	(1.12%)	10.87	10.79	+0.12	923,907.00	10.92	10.65		11.86	7.30	61.94m	57.89	673.23m			0.19	
howthemarketworks	sonc	1.116%	10.87	10.79	0.12	923,507	10.92	10.65	10.75									
hpcwire	sonc	+1.116%	10.87 usd	10.79	+0.1200	924,254	10.92	10.65	10.75	11.86	7.300	61,935,129						
insidestocks	sonc	+1.12%	10.87	10.79	+0.12	842108	10.92	10.65					price earnings ratio: 18.74					
investopedia	sonc	+1.12 %	$10.87	10.79	+0.12				10.75									
investorguide	sonc	+1.12%	10.87	10.77	+0.12		10.915	10.66		11.86	7.28		59.72	673.2m			0.18	
marketintellisearch	sonc	1.12 %	$10.87	$10.77	0.12	917.40k	$10.92	$10.65	$10.75			61.80m	56.58	0.66b	0.0 %		0.19	
marketwatch	sonc	+1.12%	$10.87	open: 10.79	+0.12	7,293	$10.92	$10.65	$10.75	$11.86	$7.30		58.13	$667.45m			0.19	
minyanville	sonc	+1.116%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
msn-money	sonc	+1.12%	10.87	10.79	+0.12	923,907	10.92	10.65	10.75	11.86	7.30	61.94 mil	57.21	654.65 mil			0.19	
nasdaq-com	sonc	1.12%	$ 10.87	$ 10.79	0.12	923,407	$ 10.92	$ 10.65	$ 10.75	$ 11.86	$ 7.30	61,801,000	60.39	$ 671,776,870			$ 0.18	
optimum	sonc	+1.12%	10.87 ( 4:00 pm edt)	10.79	+0.12	923,507	10.92	10.65	10.75	11.86	7.30	61.94m	43.5	673.2m			0.25	
paidcontent	sonc	+1.116%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
pc-quote	sonc	1.12%	10.87	10.79	0.12	927,507	10.92	10.65	10.75	11.86	7.30	61,251,270	56.57895	665,801,000				
personal-wealth-biz	sonc	+1.12%	10.87	10.77		927,507	10.92	10.65	10.75	11.86	7.28		59.72			0.00	0.18	
predictwallstreet	sonc	+1.12%	10.76		+0.12	923,907												
raymond-james	sonc	1.12	10.87	10.79	0.12	923,907	10.92	10.65	10.87	11.86	7.30		57.21				0.19	
renewable-energy-world	sonc	+1.116%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
screamingmedia	sonc	+1.12%	$	open: 10.79	+0.12	7,293	$10.92	$10.65	$10.75	$11.86	$7.30		58.13	$667.45m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+1.12%	last trade: 10.87		change: 0.120								p/e ratio: 59.72					
smartmoney	sonc	(1.12%)	10.87	$10.79	0.12	924,654	$10.92	$10.65	$10.75	$11.86	$7.30			665,800	0.00%	$0.00		
stocknod	sonc	+1.116%	10.87 usd	10.79	+0.1200	923,507	10.92	10.65	10.75	11.86	7.300	61,935,129						
stockpickr	sonc	1.12%	$10.87 0.12 | 1.12%	10.79	0.12	923.91k	10.92	10.65	10.75	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	1.02%	10.86		+0.11													
streetinsider-com	sonc	1.12%	10.87	$10.79	+0.12	923,507	$10.92	$10.65	$10.75	$11.86	$7.30		43.48				$0.25	
thecramerreport	sonc		10.57	10.61	+0.03	426896	10.75	10.51										
thestree	sonc	1.12%	$10.87	10.79	0.12	923907	10.92	10.65	10.75	-11.86	7.3	6.1935129e7		6.54654314e8				
tickerspy	sonc	1.12%	$10.87	10.79	+0.12	923,907	10.92	10.65	10.75	11.86	7.30		56.6	665.8m	0.00%	$0.00		
tmx-quotemedia	sonc	1.12%	10.870	10.790	0.120	927,507	10.920	10.650	10.750	11.860	7.300	61,935,129	43.00	673,234,852			0.25	
updown	sonc	1.12%	$10.87	$10.79	$0.12	920,314	$10.92	$10.65	$10.75	$11.86	$7.30		57.21	$666m				
wallstreetsurvivor	sonc	1.12%	10.87	10.79	0.12	923,507	10.92	10.65		11.86	7.30		43.00	$666m			0.34	
yahoo-finance	sonc	1.12%	10.87	10.77	0.12	923,907	10.92	10.65	10.75	11.86	7.30		60.39	673.23m			0.18	
ycharts-com	sonc	+1.02%	10.86		+0.11					11.86	7.30		60.33	671.15m	0.00%		0.18	
zacks	sonc	(1.12%)	10.87		0.12	vol.  923,907	10.92	10.65		11.86	7.30		19.2	664.36 m	0.00	0.00	.56	
advfn	cap	-3.91	18.7	19.47	-0.76	165217	19.75	18.67										
barchart	cap	-3.91%	18.70	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.64		11.47	$360.91 m			+2.03	
barrons	cap	3.91%	18.70	19.47	-0.76	164,658	19.75	18.67				18.20 million		$401.34 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-3.905%	18.700	19.470	-0.760	165,217	19.750	18.670		28.57	11.64	19.295mil	12.896	360.823mil			1.450	
boston-com	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
bostonmerchant	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
business-insider	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
chron	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
cio-com	cap	-3.91%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359	9.212	361m				
cnn-money	cap	-3.91%	18.70	19.47	-0.76	165,217	19.75	18.67	19.46				9.2	$360.8m				
easystockalterts	cap	-3.90%	18.70	19.47	-0.76	165217	19.75	18.67	19.46	28.57	11.64		9.21				2.03	
eresearch-fidelity-com	cap	-3.91%	18.7000	19.4700	-0.7600	165,217	19.7500	18.6700	19.4600	28.5700	11.6400	19,295,000	9.59	$375.48m				
finance-abc7-com	cap	+0.8021%	18.85 usd	18.80	+0.1500	13,127	18.91	18.80	18.70	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	+0.8021%	18.85 usd	18.80	+0.1500	13,127	18.91	18.80	18.70	28.57	11.64	19,295,359						
financial-content	cap	+0.8021%	18.85 usd	18.80	+0.1500	13,127	18.91	18.80	18.70	28.57	11.64	19,295,359						
finapps-forbes-com	cap	0.8%	$18.85	18.80	0.15	13,227	18.91	18.80	18.70	28.57	11.64	19 mil	9.3	364 mil	0.0	0.00	2.03	
finviz	cap	0.80%	18.85			13,227			18.70	-34.02%	61.94%	19.30m	9.21	360.91m			2.03	
fool	cap	0%	$18.70	$0.00	0.00	0	$19.75	$18.67	$18.70	$28.57	$11.64		9.60	$360.82m				
foxbusiness	cap		$18.70		-0.76	165,217			$19.46									
google-finance	cap	(-3.91%)	18.70	19.47	-0.76	165,217.00	19.75	18.67		28.57	11.64	19.30m	9.20	360.82m			2.03	
howthemarketworks	cap	-3.905%	18.7	19.47	-0.76	164,658	19.75	18.67	19.46									
hpcwire	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
insidestocks	cap	-3.91%	18.70	19.47	-0.76	164658	19.75	18.67					price earnings ratio: 9.74					
investopedia	cap	-3.91 %	$18.70	19.47	-0.76				19.46									
investorguide	cap	-3.91%	18.70	19.47	-0.76		19.75	18.77		28.57	11.36		9.50	360.8m			2.049	
marketintellisearch	cap	-3.91 %	$18.70	$19.47	-0.76	163.40k	$19.75	$18.67	$19.46			19.30m	9.59	0.38b	0.0 %		2.03	
marketwatch	cap	-3.91%	$18.70	open: 19.47	-0.76	659	$19.75	$18.67	$19.46	$28.57	$11.64		9.69	$401.34m			1.93	
minyanville	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
msn-money	cap	-3.91%	18.70	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.64	19.30 mil	9.17	385.14 mil			2.03	
nasdaq-com	cap	3.91%	$ 18.70		0.76	165,217	$ 19.75	$ 18.67	$ 19.46	$ 28.57	$ 11.64	19,295,000	9.21	$ 360,816,500			$ 2.03	
optimum	cap	-3.91%	18.70 ( 4:15 pm edt)	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.64	19.30m	9.2	360.8m			2.03	
paidcontent	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
pc-quote	cap	-3.91%	18.7	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.64	20,079,182	9.53922	375,481,000				
personal-wealth-biz	cap	-3.91%	18.70	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.36		9.50			0.00	2.049	
predictwallstreet	cap	-3.91%	18.70		-0.76	165,217												
raymond-james	cap	-3.91	18.70	19.47	-0.76	165,217	19.75	18.67	18.70	28.57	11.64		9.03				2.07	
renewable-energy-world	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
screamingmedia	cap	-3.91%	$	open: 19.47	-0.76	659	$19.75	$18.67	$19.46	$28.57	$11.64		9.69	$401.34m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-3.91%	last trade: 18.70		change: -0.760								p/e ratio: 9.5					
smartmoney	cap	(-3.91%)	18.70	$19.47	-0.76	165,217	$19.75	$18.67	$19.46	$28.57	$11.64			375,500	0.00%	$0.00		
stocknod	cap	-3.905%	18.70 usd	19.47	-0.7600	165,217	19.75	18.67	19.46	28.57	11.64	19,295,359						
stockpickr	cap	-3.91%	$18.70 -0.76 | -3.91%	19.47	-0.76	165.22k	19.75	18.67	19.46	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-3.85%	18.71		-0.75													
streetinsider-com	cap	3.91%	18.70	$19.47	-0.76	165,217	$19.75	$18.67	$19.46	$28.57	$11.64		9.21				$2.03	
thecramerreport	cap		19.96	19.97	-0.20	84440	20.48	19.86										
thestree	cap	-3.91%	$18.7	19.47	-0.76	165217	19.75	18.67	19.46	-28.57	11.64	1.9295359e7		3.85135366e8				
tickerspy	cap	-3.91%	$18.70	19.47	-0.76	165,217	19.75	18.67	19.46	28.57	11.64		9.5	375.4m	0.00%	$0.00		
tmx-quotemedia	cap	-3.91%	18.700	19.470	-0.760	165,217	19.750	18.670	19.460	28.570	11.640	19,295,359	9.60	360,823,213			2.03	
updown	cap	-3.91%	$18.70	$19.47	-$0.76	164,558	$19.75	$18.67	$19.46	$28.57	$11.64		9.35	$375m				
wallstreetsurvivor	cap	-3.91%	18.70	19.47	-0.76	164,658	19.75	18.67		28.57	12.80		9.60	$375m			1.56	
yahoo-finance	cap	3.91%	18.70	19.47	0.76	165,217	19.75	18.67	19.46	28.57	11.64		9.13	360.82m			2.05	
ycharts-com	cap	-3.85%	18.71		-0.75					28.57	11.64		9.17	361.10m	0.00%		2.04	
zacks	cap	(-3.91%)	18.70		-0.76	vol.  165,217	19.75	18.67		28.57	11.64		11.18	375.48 m	0.00	0.00	1.74	
advfn	sone	-2.49	7.05	7.23	-0.18	209634	7.34	7.04										
barchart	sone	-2.49%	7.05	7.23	-0.18	221,326	7.34	7.04	7.23	7.75	4.73		0.00	$376.40 m			-0.08	
barrons	sone	2.49%	7.05	7.23	-0.18	208,775	7.34	7.04				52.50 million		$398.22 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-2.490%	7.050	7.230	-0.180	209,634	7.340	7.040		7.75	4.73	53.438mil		376.740mil			-0.090	
boston-com	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
bostonmerchant	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
business-insider	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
chron	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
cio-com	sone	-2.49%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360		377m				
cnn-money	sone	-2.49%today&rsquo;s change	7.05data as of 3:59pm et	7.23	-0.18	193,533	7.34	7.04	7.23				nm	$376.7m				
easystockalterts	sone	-2.49%	7.05	7.23	-0.18	209634	7.34	7.04	7.23	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-2.49%	7.0500	7.2300	-0.1800	209,634	7.3400	7.0400	7.2300	7.7500	4.7300	53,438,000	nm	$386.36m				
finance-abc7-com	sone	-2.490%	7.050 usd	7.230	-0.1800	212,169	7.340	7.040	7.230	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-2.490%	7.050 usd	7.230	-0.1800	212,169	7.340	7.040	7.230	7.750	4.730	53,438,360						
financial-content	sone	-2.490%	7.050 usd	7.230	-0.1800	212,169	7.340	7.040	7.230	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-2.5%	$7.05	7.23	-0.18	212,169	7.34	7.04	7.23	7.75	4.73	53 mil		377 mil	0.0	0.00	-0.08	
finviz	sone	-2.49%	7.05			212,169			7.23	-9.03%	49.05%	53.44m		376.75m			-0.09	
fool	sone	-2.49%	$7.05	$7.23	-0.18	212,169	$7.34	$7.04	$7.23	$7.75	$4.73		0.00	$376.74m				
foxbusiness	sone		$7.05		-0.18	212,169			$7.23									
google-finance	sone	(-2.49%)	7.05	7.23	-0.18	209,634.00	7.34	7.04		7.75	4.73	53.44m		376.74m			-0.09	
howthemarketworks	sone	-2.49%	7.05	7.23	-0.18	209,634	7.34	7.04	7.23									
hpcwire	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
insidestocks	sone	-2.49%	7.05	7.23	-0.18	203275	7.34	7.04										
investopedia	sone	-2.49 %	$7.05	7.23	-0.18				7.23									
investorguide	sone	-2.49%	7.05	7.19	-0.18		7.34	7.04		7.47	4.73			376.7m			-0.089	
marketintellisearch	sone	-2.49 %	$7.05	$7.19	-0.18	223.30k	$7.34	$7.04	$7.23			53.44m	0.00	0.39b	0.0 %		-0.09	
marketwatch	sone	-2.49%	$7.05	open: 7.23	-0.18	3,394	$7.34	$7.04	$7.23	$7.75	$4.73			$398.22m				
minyanville	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
msn-money	sone	-2.49%	7.05	7.23	-0.18	209,634	7.34	7.04	7.23	7.75	4.73	53.44 mil	-78.33	385.29 mil			-0.09	
nasdaq-com	sone	2.49%	$ 7.05	$ 7.23	0.18	209,334	$ 7.34	$ 7.04	$ 7.23	$ 7.75	$ 4.73	53,438,000		$ 376,737,900			$ -0.08	
optimum	sone	-2.49%	7.05 ( 4:00 pm edt)	7.23	-0.18	208,775	7.34	7.04	7.23	7.75	4.73	53.44m		376.7m			-0.08	
paidcontent	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
pc-quote	sone	-2.49%	7.05	7.23	-0.18	212,169	7.34	7.04	7.23	7.75	4.73	55,261,816	-80.33333	389,596,000				
personal-wealth-biz	sone	-2.49%	7.05	7.19	-0.18	212,169	7.34	7.04	7.23	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-2.49%	7.05		-0.18	209,634												
raymond-james	sone	-2.49	7.05	7.23	-0.18	209,634	7.34	7.04	7.05	7.75	4.73						-0.08	
renewable-energy-world	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
screamingmedia	sone	-2.49%	$	open: 7.23	-0.18	3,394	$7.34	$7.04	$7.23	$7.75	$4.73			$398.22m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-2.49%	last trade: 7.05		change: -0.180													
smartmoney	sone	(-2.49%)	7.05	$7.23	-0.18	209,634	$7.34	$7.04	$7.23	$7.75	$4.73			386,400	0.00%	$0.00		
stocknod	sone	-2.490%	7.050 usd	7.230	-0.1800	209,634	7.340	7.040	7.230	7.750	4.730	53,438,360						
stockpickr	sone	-2.49%	$7.05 -0.18 | -2.49%	7.23	-0.18	209.63k	7.34	7.04	7.23	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	-2.49%	7.05		-0.18													
streetinsider-com	sone	2.49%	7.05	$7.23	-0.18	209,634	$7.34	$7.04	$7.23	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.21	7.22	-0.16	192855	7.39	7.21										
thestree	sone	-2.49%	$7.05	7.23	-0.18	209634	7.34	7.04	7.23	-7.75	4.73	5.343836e7		3.85290576e8				
tickerspy	sone	-2.49%	$7.05	7.23	-0.18	208,775	7.34	7.04	7.23	7.75	4.73		-80.3	386.2m	0.00%	$0.00		
tmx-quotemedia	sone	-2.49%	7.050	7.230	-0.180	212,169	7.340	7.040	7.230	7.750	4.730	53,438,360		376,740,438			-0.08	
updown	sone	-2.49%	$7.05	$7.23	-$0.18	208,775	$7.34	$7.04	$7.23	$7.75	$4.73			$386m				
wallstreetsurvivor	sone	-2.49%	7.05	7.23	-0.18	209,634	7.34	7.04		7.75	4.73			$386m			-0.12	
yahoo-finance	sone	2.49%	7.05	7.19	0.18	209,634	7.34	7.04	7.23	7.75	4.73			376.74m			-0.09	
ycharts-com	sone	-2.49%	7.05		-0.18					7.73	4.73			376.40m	0.00%		-0.09	
zacks	sone	(-2.49%)	7.05		-0.18	vol.  209,634	7.34	7.04		7.75	4.73			386.36 m	0.00	0.00	-.04	
advfn	irm	-0.65	35.11	35.34	-0.23	2795706	35.73	34.87										
barchart	irm	-0.65%	35.11	35.34	-0.23	2,795,706	35.73	34.87	35.34	35.79	19.51		29.60	$7.03 b	2.84%	$1.00	-0.03	
barrons	irm	0.65%	35.11	35.34	-0.23	2.796m	35.73	34.87				201.99 million		$7.10 billion	2.85%	$0.25		
bloomberg	irm	-0.651%	35.110	35.340	-0.230	2,795,706	35.730	34.870		35.79	19.93	200.690mil	45.597	7,046.217mil	1.960	0.250 regular cash	0.770	
boston-com	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
bostonmerchant	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
business-insider	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
chron	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
cio-com	irm	-0.65%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751		7b	2.8	1		
cnn-money	irm	-0.65%today&rsquo;s change	35.11data as of 4:01pm et	35.34	-0.23	2,793,985	35.73	34.87	35.34				nm	$7.0b	2.85%			
easystockalterts	irm	-0.65%	35.11	35.34	-0.23	2736687	35.73	34.87	35.34	35.79	19.93						-0.03	
eresearch-fidelity-com	irm	-0.65%	35.1100	35.3400	-0.2300	2,795,706	35.7300	34.8700	35.3400	35.7900	19.9300	200,836,000	-1,178.00	$7.10b	2.83%	$0.250000		
finance-abc7-com	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,796,234	35.73	34.87	35.34	35.79	19.93	200,689,751						
finance-abc7chicago-com	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,796,234	35.73	34.87	35.34	35.79	19.93	200,689,751						
financial-content	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,796,234	35.73	34.87	35.34	35.79	19.93	200,689,751						
finapps-forbes-com	irm	-0.6%	$35.11	35.34	-0.23	2,796,234	35.73	34.87	35.34	35.79	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	-0.65%	35.11			2,796,234			35.34	-1.90%	79.95%	200.84m		7.05b		1.00	-0.03	
fool	irm	-0.65%	$35.11	$35.34	-0.23	2,796,234	$35.73	$34.87	$35.34	$35.79	$19.93		0.00	$7.05b		1.00		
foxbusiness	irm		$35.11		-0.23	2,796,234			$35.34									
google-finance	irm	(-0.65%)	35.11	35.34	-0.23	2.80m	35.73	34.87		35.79	19.93	200.69m		7.05b	2.85	0.25	-0.03	
howthemarketworks	irm	-0.651%	35.11	35.34	-0.23	2,795,706	35.73	34.87	35.34									
hpcwire	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
insidestocks	irm	-0.65%	35.11	35.34	-0.23	2795706	35.73	34.87					price earnings ratio: 29.50					
investopedia	irm	-0.65 %	$35.11	35.34	-0.23				35.34									
investorguide	irm	-0.65%	35.11	35.34	-0.23		35.73	34.87		35.79	19.93			7.046b			-0.023	
marketintellisearch	irm	-0.65 %	$35.11	$35.34	-0.23	2780.90k	$35.73	$34.87	$35.34			200.84m	0.00	7.10b	2.83 %		-0.03	
marketwatch	irm	-0.65%	$35.11	open: 35.34	-0.23	4,332	$35.73	$34.87	$35.34	$35.79	$19.93			$7.10b	2.85%	0.25		
minyanville	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
msn-money	irm	-0.65%	35.11	35.34	-0.23	2.8 mil	35.73	34.87	35.34	35.79	19.93	200.84 mil	-1,755.50	7.07 bil	2.84%	1.00	-0.03	
nasdaq-com	irm	0.65%	$ 35.11		0.23	2,795,106	$ 35.73	$ 34.87	$ 35.34	$ 35.79	$ 19.93	200,690,000		$ 7,046,225,900	2.83 %	$1.000000	$ -0.03	
optimum	irm	-0.65%	35.11 ( 4:01 pm edt)	35.34	-0.23	2,736,687	35.73	34.87	35.34	35.79	19.93	200.69m		7.0b	2.14	0.75	-0.03	
paidcontent	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
pc-quote	irm	-0.65%	35.11	35.34	-0.23	2,796,234	35.73	34.87	35.34	35.79	19.93	202,004,700	-1767.0	7,092,385,000		0.25		
personal-wealth-biz	irm	-0.65%	35.11	35.34	-0.23	2,796,234	35.73	34.87	35.34	35.79	19.93				1.95	0.689	-0.023	
predictwallstreet	irm	-0.65%	35.11		-0.23	2,795,706												
raymond-james	irm	-0.65	35.11	35.34	-0.23	2,795,706	35.73	34.87	35.11	35.79	19.93						-0.03	
renewable-energy-world	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
screamingmedia	irm	-0.65%	$	open: 35.34	-0.23	4,332	$35.73	$34.87	$35.34	$35.79	$19.93			$7.10b	2.85%	0.25		
scroli	irm	-0.65%	irm 35.11	35.34	-0.23	2,600,828	35.73	34.87	35.34	35.79	19.93		0.00				-0.03	
simple-stock-quotes	irm	-0.65%	last trade: 35.11		change: -0.230													
smartmoney	irm	(-0.65%)	35.11	$35.34	-0.23	2,795,706	$35.73	$34.87	$35.34	$35.79	$19.93			7,092,400	2.83%	$0.25		
stocknod	irm	-0.6508%	35.11 usd	35.34	-0.2300	2,795,706	35.73	34.87	35.34	35.79	19.93	200,689,751						
stockpickr	irm	-0.65%	$35.11 -0.23 | -0.65%	35.34	-0.23	2.80m	35.73	34.87	35.34	35.79	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	-0.62%	35.12		-0.22													
streetinsider-com	irm	0.65%	35.11	$35.34	-0.23	2,736,687	$35.73	$34.87	$35.34	$35.79	$19.93						$-0.03	
thecramerreport	irm		35.22	34.97	+0.13	2018022	35.47	34.94										
thestree	irm	-0.65%	$35.11	35.34	-0.23	2795706	35.73	34.87	35.34	-35.79	19.93	2.00689751e8		7.06829303e9				
tickerspy	irm	-0.65%	$35.11	35.34	-0.23	2,795,706	35.73	34.87	35.34	35.79	19.93		-1767.0	7.0b	2.83%	$0.25		
tmx-quotemedia	irm	-0.65%	35.110	35.340	-0.230	2,796,234	35.730	34.870	35.340	35.790	19.930	200,689,751		7,046,217,158	2.830	0.250 usd	-0.03	
updown	irm	-0.65%	$35.11	$35.34	-$0.23	2,791,402	$35.73	$34.87	$35.34	$35.79	$19.93			$7.09b				
wallstreetsurvivor	irm	-0.65%	35.11	35.34	-0.23	2,795,706	35.73	34.87		35.79	19.93			$7b	2.80%	0.38 -	-0.27	
yahoo-finance	irm	0.65%	35.11	35.34	0.23	2,795,706	35.73	34.87	35.34	35.79	19.93			7.05b	2.80%	1.00	-0.02	
ycharts-com	irm	-0.62%	35.12		-0.22					35.79	19.93			7.03b	2.82%		-0.02	
zacks	irm	(-0.65%)	35.11		-0.23	vol.  2,795,706	35.73	34.87		35.79	19.93		29.7	7.09 b	2.83	1.00	1.19	
advfn	powi	-1.65	36.41	36.93	-0.61	362621	37.61	36.24										
barchart	powi	-1.65%	36.41	36.77	-0.61	354,190	37.61	36.24	37.02	43.76	26.16		23.23	$1.05 b	0.54%	$0.20	+1.59	
barrons	powi	1.65%	36.41	36.93	-0.61	362,621	37.61	36.24				29.56 million		$1.13 billion	0.55%	$0.05		
bloomberg	powi	-1.648%	36.410	36.930	-0.610	362,621	37.610	36.240		43.88	26.26	28.836mil	21.169	1,049.933mil	0.549	0.050 regular cash	1.720	
boston-com	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
bostonmerchant	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
business-insider	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
chron	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
cio-com	powi	-1.65%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405	23.04	1b	0.5	0.2		
cnn-money	powi	-1.65%	36.41	36.93	-0.61	355,571	37.61	36.24	37.02				23.0	$1.0b	0.55%			
easystockalterts	powi	-1.65%	36.41	36.93	-0.61	362621	37.61	36.24	37.02	43.88	26.26		23.04				1.58	
eresearch-fidelity-com	powi	-1.65%	36.4100	36.9300	-0.6100	362,621	37.6100	36.2400	37.0200	43.8800	26.2600	28,854,000	23.28	$1.07b	0.54%	$0.050000		
finance-abc7-com	powi	0.00%	36.41 usd		+0.00	0	36.41	36.41	36.41	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	0.00%	36.41 usd		+0.00	0	36.41	36.41	36.41	43.88	26.26	28,836,405						
financial-content	powi	0.00%	36.41 usd		+0.00	0	36.41	36.41	36.41	43.88	26.26	28,836,405						
finapps-forbes-com	powi	0.0%	$36.41	0.00	0.00		0.00	0.00	36.41	43.88	26.26	29 mil	22.9	1 bil	0.5	0.20	1.59	
finviz	powi	0.00%	36.41			0			36.41	-16.79%	39.22%	28.85m	23.04	1.05b		0.20	1.58	
fool	powi	0%	$36.41	$0.00	0.00	362,621	$37.61	$36.24	$36.41	$43.88	$26.26		23.40	$1.05b	0.30%	0.20		
foxbusiness	powi		$36.41		-0.61	362,621			$37.02									
google-finance	powi	(-1.65%)	36.41	36.93	-0.61	362,621.00	37.61	36.24		43.88	26.26	28.84m	22.97	1.05b	0.55	0.05	1.58	
howthemarketworks	powi	-1.648%	36.41	36.93	-0.61	360,856	37.61	36.24	37.02									
hpcwire	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
insidestocks	powi	-1.65%	36.41	36.77	-0.61	334346	37.61	36.24					price earnings ratio: 18.96					
investopedia	powi	-1.65 %	$36.41	36.93	-0.61				37.02									
investorguide	powi	-1.65%	36.41	36.65	-0.61		37.61	36.24		43.88	26.26		23.45	1.050b			1.579	
marketintellisearch	powi	-1.65 %	$36.41	$36.65	-0.61	369.40k	$37.61	$36.24	$37.02			28.85m	23.43	1.07b	0.54 %		1.58	
marketwatch	powi	-1.65%	$36.41	open: 36.93	-0.61	7,050	$37.61	$36.24	$37.02	$43.88	$26.26		23.38	$1.13b	0.55%	0.05	1.56	
minyanville	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
msn-money	powi	-1.65%	36.41	36.93	-0.61	362,621	37.61	36.24	37.02	43.88	26.26	28.85 mil	23.04	1.07 bil	0.54%	0.20	1.59	
nasdaq-com	powi	1.65%	$ 36.41	$ 36.93	0.61	362,421	$ 37.61	$ 36.24	$ 37.02	$ 43.88	$ 26.26	28,854,000	22.9	$ 1,050,574,140	0.54 %	$0.200000	$ 1.59	
optimum	powi	-1.65%	36.41 ( 4:30 pm edt)	36.93	-0.61	362,621	37.61	36.24	37.02	43.88	26.26	28.84m	23.0	1.0b	0.55	0.20	1.58	
paidcontent	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
pc-quote	powi	-1.65%	36.41	36.93	-0.61	362,621	37.61	36.24	37.02	43.88	26.26	29,319,107	23.43038	1,067,509,000		0.05		
personal-wealth-biz	powi	-1.65%	36.41	36.65	-0.61	362,621	37.61	36.24	37.02	43.88	26.26		23.45		0.54	0.20	1.579	
predictwallstreet	powi	-1.65%	37.02		-0.61	362,621												
raymond-james	powi	-1.65	36.41	36.93	-0.61	362,621	37.61	36.24	36.41	43.88	26.26		21.80				1.67	
renewable-energy-world	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
screamingmedia	powi	-1.65%	$	open: 36.93	-0.61	7,050	$37.61	$36.24	$37.02	$43.88	$26.26		23.38	$1.13b	0.55%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-1.65%	last trade: 36.41		change: -0.610								p/e ratio: 23.45					
smartmoney	powi	(-1.65%)	36.41	$36.93	-0.61	362,621	$37.61	$36.24	$37.02	$43.88	$26.26			1,067,500	0.54%	$0.05		
stocknod	powi	-1.648%	36.41 usd	36.93	-0.6100	362,621	37.61	36.24	37.02	43.88	26.26	28,836,405						
stockpickr	powi	-1.65%	$36.41 -0.61 | -1.65%	36.93	-0.61	362.62k	37.61	36.24	37.02	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	-1.65%	36.41		-0.61													
streetinsider-com	powi	1.65%	36.41	$36.93	-0.61	362,621	$37.61	$36.24	$37.02	$43.88	$26.26		23.04				$1.58	
thecramerreport	powi		36.94	38.14	-1.75	421258	38.42	36.88										
thestree	powi	-1.65%	$36.41	36.93	-0.61	362621	37.61	36.24	37.02	-43.88	26.26	2.8836405e7		1.065216801e9				
tickerspy	powi	-1.65%	$36.41	36.93	-0.61	362,621	37.61	36.24	37.02	43.88	26.26		23.4	1.0b	0.54%	$0.05		
tmx-quotemedia	powi	-1.65%	36.410	36.930	-0.610	362,621	37.610	36.240	37.020	43.880	26.260	28,836,405	23.40	1,049,933,506	0.540	0.050 usd	1.58	
updown	powi	-1.65%	$36.41	$36.93	-$0.61	355,456	$37.61	$36.24	$37.02	$43.88	$26.26		22.15	$1.06b				
wallstreetsurvivor	powi	-1.65%	36.41	36.93	-0.61	360,856	37.61	36.24		43.88	26.26		23.40	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	1.65%	36.41	36.65	0.61	362,621	37.61	36.24	37.02	43.88	26.26		23.06	1.05b	0.50%	0.20	1.58	
ycharts-com	powi	-1.65%	36.41		-0.61					43.88	26.26		23.04	1.05b	0.61%		1.58	
zacks	powi	(-1.65%)	36.41		-0.61	vol.  362,621	37.61	36.24		43.88	26.26		23.28	1.07 b	0.54	0.20	1.59	
advfn	xrit	-0.62	4.81	4.83	-0.03	66403	4.87	4.77										
barchart	xrit	-0.62%	4.81	4.83	-0.03	74,946	4.87	4.77	4.84	5.08	3.19		49.00	$413.23 m			-0.06	
barrons	xrit	0.62%	4.81	4.83	-0.03	65,979	4.87	4.77				85.80 million		$412.69 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-0.620%	4.810	4.830	-0.030	66,403	4.870	4.770		5.08	3.19	85.938mil		413.362mil			-0.050	
boston-com	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
bostonmerchant	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
business-insider	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
chron	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
cio-com	xrit	-0.62%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042		413m				
cnn-money	xrit	-0.62%today&rsquo;s change	4.81data as of 3:59pm et	4.83	-0.03	58,436	4.87	4.77	4.84				nm	$413.4m				
easystockalterts	xrit	-0.62%	4.81	4.83	-0.03	65879	4.87	4.77	4.84	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-0.62%	4.8100	4.8300	-0.0300	66,403	4.8700	4.7700	4.8400	5.0800	3.1900	85,938,000	nm	$415.94m				
finance-abc7-com	xrit	-0.6198%	4.810 usd	4.830	-0.0300	67,660	4.870	4.770	4.840	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-0.6198%	4.810 usd	4.830	-0.0300	67,660	4.870	4.770	4.840	5.080	3.190	85,938,042						
financial-content	xrit	-0.6198%	4.810 usd	4.830	-0.0300	67,660	4.870	4.770	4.840	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-0.6%	$4.81	4.83	-0.03	67,660	4.87	4.77	4.84	5.08	3.19	86 mil		413 mil	0.0	0.00		
finviz	xrit	-0.62%	4.81			67,660			4.84	-5.31%	50.78%	85.94m		413.37m			-0.06	
fool	xrit	-0.62%	$4.81	$4.83	-0.03	67,660	$4.87	$4.77	$4.84	$5.08	$3.19		0.00	$413.36m				
foxbusiness	xrit		$4.81		-0.03	67,660			$4.84									
google-finance	xrit	(-0.62%)	4.81	4.83	-0.03	66,403.00	4.87	4.77		5.08	3.19	85.94m		413.36m			-0.06	
howthemarketworks	xrit	-0.62%	4.81	4.83	-0.03	66,303	4.87	4.77	4.84									
hpcwire	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
insidestocks	xrit	-0.62%	4.81	4.83	-0.03	64179	4.87	4.77										
investopedia	xrit	-0.62 %	$4.81	4.83	-0.03				4.84									
investorguide	xrit	-0.62%	4.81		-0.03		4.8399	4.77		5.08	3.13			413.4m			-0.065	
marketintellisearch	xrit	-0.62 %	$4.81	$4.83	-0.03	43.10k	$4.87	$4.80	$4.84			85.94m	0.00	0.42b	0.0 %		-0.06	
marketwatch	xrit	-0.62%	$4.81	open: 4.83	-0.03	1,681	$4.87	$4.77	$4.84	$5.08	$3.19			$412.69m				
minyanville	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
msn-money	xrit	-0.62%	4.81	4.83	-0.03	66,403	4.87	4.77	4.84	5.08	3.19	85.94 mil	-80.17	421.1 mil			-0.06	
nasdaq-com	xrit	0.62%	$ 4.81	$ 4.83	0.03	66,303	$ 4.87	$ 4.77	$ 4.84	$ 5.08	$ 3.19	85,938,000		$ 413,361,780	2.07 %	$0.100000	$ -0.06	
optimum	xrit	-0.62%	4.81 ( 4:00 pm edt)	4.83	-0.03	65,879	4.87	4.77	4.84	5.08	3.19	85.94m		413.4m			-0.07	
paidcontent	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
pc-quote	xrit	-0.62%	4.81	4.83	-0.03	67,660	4.87	4.77	4.84	5.08	3.19	86,473,992	-80.66667	415,940,000		0.025		
personal-wealth-biz	xrit	-0.62%	4.81		-0.03	67,660	4.87	4.77	4.84	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-0.62%	4.81		-0.03	66,403												
raymond-james	xrit	-0.62	4.81	4.83	-0.03	66,403	4.87	4.77	4.81	5.08	3.19						-0.06	
renewable-energy-world	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
screamingmedia	xrit	-0.62%	$	open: 4.83	-0.03	2,105	$4.87	$4.77	$4.84	$5.08	$3.19			$412.69m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-0.62%	last trade: 4.81		change: -0.030													
smartmoney	xrit	(-0.62%)	4.81	$4.83	-0.03	66,403	$4.87	$4.77	$4.84	$5.08	$3.19			415,900	0.00%	$0.03		
stocknod	xrit	-0.6198%	4.810 usd	4.830	-0.0300	66,303	4.870	4.770	4.840	5.080	3.190	85,938,042						
stockpickr	xrit	-0.62%	$4.81 -0.03 | -0.62%	4.83	-0.03	65.98k	4.87	4.77	4.84	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	-0.62%	4.81		-0.03													
streetinsider-com	xrit	0.62%	4.81	$4.83	-0.03	65,879	$4.87	$4.77	$4.84	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.90	4.93	-0.05	87517	5.00	4.89										
thestree	xrit	-0.62%	$4.81	4.83	-0.03	65979	4.87	4.77	4.84	-5.08	3.19	8.5938042e7		4.21096406e8				
tickerspy	xrit	-0.62%	$4.81	4.83	-0.03	65,979	4.87	4.77	4.84	5.08	3.19		-80.7	412.3m	0.00%	$0.03		
tmx-quotemedia	xrit	-0.62%	4.810	4.830	-0.030	67,660	4.870	4.770	4.840	5.080	3.190	85,938,042		413,361,982			-0.07	
updown	xrit	-0.62%	$4.81	$4.83	-$0.03	65,979	$4.87	$4.77	$4.84	$5.08	$3.19			$416m				
wallstreetsurvivor	xrit	-0.62%	4.81	4.83	-0.03	65,879	4.87	4.77		5.08	3.19			$416m			0.04	
yahoo-finance	xrit	0.62%	4.81		0.03	64,203	4.87	4.77	4.84	5.08	3.19			413.36m			-0.07	
ycharts-com	xrit	-0.62%	4.81		-0.03					5.08	3.19			413.23m	0.00%		-0.06	
zacks	xrit	(-0.62%)	4.81		-0.03	vol.  66,403	4.87	4.77		5.08	3.19		48.4	415.94 m	0.00	0.00	.1	
advfn	kvhi	-3.15	11.37	11.73	-0.37	51678	11.73	11.18										
barchart	kvhi	-3.15%	11.37	11.73	-0.37	53,768	11.73	11.18	11.74	16.68	10.27		96.25	$167.82 m			+0.32	
barrons	kvhi	3.15%	11.37	11.73	-0.37	51,239	11.73	11.18				14.85 million		$178.81 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-3.152%	11.370	11.730	-0.370	51,678	11.730	11.180		16.68	10.27	14.876mil	103.364	169.135mil			0.110	
boston-com	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
business-insider	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
chron	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
cio-com	kvhi	-3.15%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530	35.53	169m				
cnn-money	kvhi	-3.15%	11.37	11.73	-0.37	51,678	11.73	11.18	11.74				35.5	$169.1m				
easystockalterts	kvhi	-3.15%	11.37	11.73	-0.37	50978	11.73	11.18	11.74	16.68	10.27		35.53				0.32	
eresearch-fidelity-com	kvhi	-3.15%	11.3700	11.7300	-0.3700	51,678	11.7300	11.1800	11.7400	16.6800	10.2700	14,876,000	36.69	$174.64m				
finance-abc7-com	kvhi	-3.152%	11.37 usd	11.73	-0.3700	52,385	11.73	11.18	11.74	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-3.152%	11.37 usd	11.73	-0.3700	52,385	11.73	11.18	11.74	16.68	10.27	14,875,530						
financial-content	kvhi	-3.152%	11.37 usd	11.73	-0.3700	52,385	11.73	11.18	11.74	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-3.2%	$11.37	11.73	-0.37	52,385	11.73	11.18	11.74	16.68	10.27	15 mil	35.5	169 mil	0.0	0.00	0.32	
finviz	kvhi	-3.15%	11.37			52,385			11.74	-31.83%	10.71%	14.88m	35.53	169.19m			0.32	
fool	kvhi	-3.15%	$11.37	$11.73	-0.37	51,678	$11.73	$11.18	$11.74	$16.68	$10.27		36.10	$169.13m				
foxbusiness	kvhi		$11.47		-0.27	8,856			$11.74									
google-finance	kvhi	(-3.15%)	11.37	11.73	-0.37	51,678.00	11.73	11.18		16.68	10.27	14.88m	36.02	169.13m			0.32	
howthemarketworks	kvhi	-3.152%	11.37	11.73	-0.37	50,978	11.73	11.18	11.74									
hpcwire	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
insidestocks	kvhi	-3.15%	11.37	11.73	-0.37	52385	11.73	11.18					price earnings ratio: 94.75					
investopedia	kvhi	-3.15 %	$11.37	11.73	-0.37				11.74									
investorguide	kvhi	-3.15%	11.37	11.67	-0.37		11.73	11.22		16.68	10.76		36.46	169.1m			0.322	
marketintellisearch	kvhi	-3.15 %	$11.37	$11.67	-0.37	50.90k	$11.73	$11.18	$11.74			14.88m	36.69	0.17b	0.0 %		0.32	
marketwatch	kvhi	-3.15%	$11.37	open: 11.73	-0.37	1,146	$11.73	$11.18	$11.74	$16.68	$10.27		35.89	$178.81m			0.32	
minyanville	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
msn-money	kvhi	-3.15%	11.37	11.73	-0.37	51,678	11.73	11.18	11.74	16.68	10.27	14.88 mil	35.53	171.81 mil			0.32	
nasdaq-com	kvhi	3.15%	$ 11.37	$ 11.73	0.37	51,678	$ 11.73	$ 11.18	$ 11.74	$ 16.68	$ 10.27	14,876,000	35.53	$ 169,140,120			$ 0.32	
optimum	kvhi	-3.15%	11.37 ( 4:00 pm edt)	11.73	-0.37	50,978	11.73	11.18	11.74	16.68	10.27	14.88m	35.5	169.1m			0.32	
paidcontent	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
pc-quote	kvhi	-3.15%	11.37	11.73	-0.37	52,385	11.73	11.18	11.74	16.68	10.27	15,360,088	36.6875	174,644,000				
personal-wealth-biz	kvhi	-3.15%	11.37	11.67	-0.37	52,385	11.73	11.18	11.74	16.68	10.76		36.46			0.00	0.322	
predictwallstreet	kvhi	-3.15%	11.37		-0.37	51,678												
raymond-james	kvhi	-3.15	11.37	11.73	-0.37	51,678	11.73	11.18	11.37	16.68	10.27		34.46				0.33	
renewable-energy-world	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
screamingmedia	kvhi	-3.15%	$	open: 11.73	-0.37	1,146	$11.73	$11.18	$11.74	$16.68	$10.27		35.89	$178.81m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	-3.15%	last trade: 11.37		change: -0.370								p/e ratio: 36.46					
smartmoney	kvhi	(-3.15%)	11.37	$11.73	-0.37	51,678	$11.73	$11.18	$11.74	$16.68	$10.27			174,600	0.00%	$0.00		
stocknod	kvhi	-3.152%	11.37 usd	11.73	-0.3700	50,978	11.73	11.18	11.74	16.68	10.27	14,875,530						
stockpickr	kvhi	-3.15%	$11.37 -0.37 | -3.15%	11.73	-0.37	51.68k	11.73	11.18	11.74	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-3.15%	11.37		-0.37													
streetinsider-com	kvhi	3.15%	11.37	$11.73	-0.37	50,978	$11.73	$11.18	$11.74	$16.68	$10.27		35.53				$0.32	
thecramerreport	kvhi		11.55	11.57	-0.14	47811	11.725	11.53										
thestree	kvhi	-3.15%	$11.37	11.73	-0.37	51678	11.73	11.18	11.74	-16.68	10.27	1.487553e7		1.71812372e8				
tickerspy	kvhi	-3.15%	$11.37	11.73	-0.37	51,439	11.73	11.18	11.74	16.68	10.27		36.7	174.7m	0.00%	$0.00		
tmx-quotemedia	kvhi	-3.15%	11.370	11.730	-0.370	52,385	11.730	11.180	11.740	16.680	10.270	14,875,530	36.70	169,134,776			0.32	
updown	kvhi	-3.15%	$11.37	$11.73	-$0.37	51,239	$11.73	$11.18	$11.74	$16.68	$10.27		36.55	$175m				
wallstreetsurvivor	kvhi	-3.15%	11.37	11.73	-0.37	50,978	11.73	11.18		16.68	10.27		36.70	$175m			0.56	
yahoo-finance	kvhi	3.15%	11.37	11.67	0.37	51,678	11.73	11.18	11.74	16.68	10.27		35.31	169.13m			0.32	
ycharts-com	kvhi	-3.15%	11.37		-0.37					16.68	10.27		35.53	167.82m	0.00%		0.32	
zacks	kvhi	(-3.15%)	11.37		-0.37	vol.  51,678	11.73	11.18		16.68	10.27		97.83	174.64 m	0.00	0.00	.12	
advfn	eqy	-0.62	19.17	19.38	-0.12	330447	19.46	19.06										
barchart	eqy	-0.62%	19.17	19.38	-0.12	330,447	19.46	19.06	19.29	19.85	14.65		18.41	$2.07 b	4.47%	$0.88	+0.72	
barrons	eqy	0.62%	19.17	19.38	-0.12	327,629	19.46	19.06				91.71 million		$2.25 billion	4.59%	$0.22		
bloomberg	eqy	-0.622%	19.170	19.380	-0.120	330,447	19.460	19.060		20.09	15.41	108.646mil	83.348	2,082.744mil	4.593	0.220 regular cash	0.230	
boston-com	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
bostonmerchant	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
business-insider	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
chron	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
cio-com	eqy	-0.62%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003	27.78	2b	4.5	0.88		
cnn-money	eqy	-0.62%	19.17	19.38	-0.12	330,447	19.46	19.06	19.29				27.8	$2.1b	4.59%			
easystockalterts	eqy	-0.62%	19.17	19.38	-0.12	330447	19.46	19.06	19.29	20.09	15.41		27.78				0.69	
eresearch-fidelity-com	eqy	-0.62%	19.1700	19.3800	-0.1200	330,447	19.4600	19.0600	19.2900	20.0900	15.4100	114,649,000	27.96	$2.21b	4.56%	$0.220000		
finance-abc7-com	eqy	0.00%	19.17 usd		+0.00	0	19.17	19.17	19.17	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	0.00%	19.17 usd		+0.00	0	19.17	19.17	19.17	20.09	15.41	108,646,003						
financial-content	eqy	0.00%	19.17 usd		+0.00	0	19.17	19.17	19.17	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	0.0%	$19.17	0.00	0.00		0.00	0.00	19.17	20.09	15.41	115 mil	26.6	2 bil	4.6	0.88	0.72	
finviz	eqy	0.00%	19.17			0			19.17	-3.41%	30.88%	114.65m	27.78	2.20b		0.88	0.69	
fool	eqy	0%	$19.17	$0.00	0.00	0	$19.46	$19.06	$19.17	$20.09	$15.41		26.80	$2.08b	5.20%	0.88		
foxbusiness	eqy		$19.17		-0.12	330,447			$19.29									
google-finance	eqy	(-0.62%)	19.17	19.38	-0.12	330,447.00	19.46	19.06		20.09	15.41	108.65m	27.61	2.08b	4.59	0.22	0.69	
howthemarketworks	eqy	-0.622%	19.17	19.38	-0.12	327,629	19.46	19.06	19.29									
hpcwire	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
insidestocks	eqy	-0.62%	19.17	19.38	-0.12	327629	19.46	19.06					price earnings ratio: 18.26					
investopedia	eqy	-0.62 %	$19.17	19.38	-0.12				19.29									
investorguide	eqy	-0.73%	19.15	19.38	-0.14		19.46	19.18		20.09	15.41		23.96	2.081b			0.805	
marketintellisearch	eqy	-0.62 %	$19.17	$19.38	-0.12	326.20k	$19.46	$19.06	$19.29			114.65m	27.96	2.21b	4.56 %		0.69	
marketwatch	eqy	-0.62%	$19.17	open: 19.38	-0.12	3,118	$19.46	$19.06	$19.29	$20.09	$15.41		29.29	$2.25b	4.59%	0.22	0.65	
minyanville	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
msn-money	eqy	-0.62%	19.17	19.38	-0.12	330,447	19.46	19.06	19.29	20.09	15.41	114.65 mil	27.78	2.26 bil	4.47%	0.88	0.72	
nasdaq-com	eqy	0.62%	$ 19.17		0.12	330,447	$ 19.46	$ 19.06	$ 19.29	$ 20.09	$ 15.41	108,646,000	26.63	$ 2,082,743,820	4.56 %	$0.880000	$ 0.72	
optimum	eqy	-0.62%	19.17 ( 4:15 pm edt)	19.38	-0.12	330,447	19.46	19.06	19.29	20.09	15.41	108.65m	27.8	2.1b	4.59	0.88	0.69	
paidcontent	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
pc-quote	eqy	-0.62%	19.17	19.38	-0.12	330,447	19.46	19.06	19.29	20.09	15.41	115,366,667	27.95652	2,211,579,000		0.22		
personal-wealth-biz	eqy	-0.62%	19.17	19.38	-0.12	330,447	19.46	19.06	19.29	20.09	15.41		23.96		4.56	0.88	0.805	
predictwallstreet	eqy	-0.62%	19.17		-0.12	330,447												
raymond-james	eqy	-0.62	19.17	19.38	-0.12	330,447	19.46	19.06	19.17	20.09	15.41		26.63				0.72	
renewable-energy-world	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
screamingmedia	eqy	-0.62%	$	open: 19.38	-0.12	3,118	$19.46	$19.06	$19.29	$20.09	$15.41		29.29	$2.25b	4.59%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	-0.62%	last trade: 19.17		change: -0.120								p/e ratio: 23.96					
smartmoney	eqy	(-0.62%)	19.17	$19.38	-0.12	330,447	$19.46	$19.06	$19.29	$20.09	$15.41			2,095,800	4.56%	$0.22		
stocknod	eqy	-0.6221%	19.17 usd	19.38	-0.1200	330,447	19.46	19.06	19.29	20.09	15.41	108,646,003						
stockpickr	eqy	-0.62%	$19.17 -0.12 | -0.62%	19.38	-0.12	330.45k	19.46	19.06	19.29	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	-0.73%	19.15		-0.14													
streetinsider-com	eqy	0.62%	19.17	$19.38	-0.12	330,447	$19.46	$19.06	$19.29	$20.09	$15.41		27.78				$0.69	
thecramerreport	eqy		19.70	19.38	+0.26	486433	19.80	19.3007										
thestree	eqy	-0.62%	$19.17	19.38	-0.12	330447	19.46	19.06	19.29	-20.09	15.41	1.08646003e8		2.140326259e9				
tickerspy	eqy	-0.62%	$19.17	19.38	-0.12	330,447	19.46	19.06	19.29	20.09	15.41		28.0	2.0b	4.56%	$0.22		
tmx-quotemedia	eqy	-0.62%	19.170	19.380	-0.120	330,447	19.460	19.060	19.290	20.090	15.410	108,646,003	26.80	2,082,743,878	4.591	0.220 usd	0.72	
updown	eqy	-0.62%	$19.17	$19.38	-$0.12	327,329	$19.46	$19.06	$19.29	$20.09	$15.41		23.73	$2.09b				
wallstreetsurvivor	eqy	-0.62%	19.17	19.38	-0.12	327,629	19.46	19.06		20.09	15.41		26.80	$2b	4.60%	0.88 -	0.27	
yahoo-finance	eqy	0.62%	19.17	19.38	0.12	330,447	19.46	19.06	19.29	20.09	15.41		23.81	2.08b	4.50%	0.88	0.81	
ycharts-com	eqy	-0.73%	19.15		-0.14					20.09	15.41		26.60	2.06b	4.94%		0.72	
zacks	eqy	(-0.62%)	19.17		-0.12	vol.  330,447	19.46	19.06		20.09	15.41		18.03	2.21 b	4.56	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barchart	cra	-0.12%	8.04	8.05	-0.01	994,700	8.06	8.03	8.05	8.42	5.35		0.00	$659.92 m			-0.29	
barrons	cra																	
bloomberg	cra																	
boston-com	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
business-insider	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
chron	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
cio-com	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.29	+0.00	17149	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	0.00%	0.0550 cad	0.0550	+0.00	15,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	0.00%	0.0550 cad	0.0550	+0.00	15,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
financial-content	cra	0.00%	0.0550 cad	0.0550	+0.00	15,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
fool	cra	0%	$8.04	$0.00	0.00	0	$8.06	$8.03	$8.04	$8.42	$5.35		0.00	$660.74m				
foxbusiness	cra		$8.04		-0.01	854,913			$8.05									
howthemarketworks	cra																	
hpcwire	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-3.53 %	$21.30	$22.08	-0.78	403.90k	$22.14	$21.23	$22.08						%			
marketwatch	cra	-8.33%	$0.06	open: 0.06	-0.0050	66,000	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
minyanville	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
pc-quote	cra	0.00%				0						0		0				
personal-wealth-biz	cra					0												
raymond-james	cra																	
renewable-energy-world	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	-8.33%	$	open: 0.06	-0.0050	66,000	$0.06	$0.06	$0.06	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
stocknod	cra	0.00%	0.0550 cad	0.0550	+0.00	66,000	0.0550	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.29		17,149	$8.04	$8.04	$8.04	$8.42	$5.35						$-0.20	
thecramerreport	cra		0.00															
thestree	cra	-0.12%	$8.04	8.04	-0.01	854913	8.06	8.03	8.05	-8.42	5.35	8.2181869e7		6.60742227e8				
tickerspy	cra	0.00%	$8.04	8.04	0.00	994,750	8.06	8.03	8.04	8.42	5.35		-38.3		0.00%	$0.00		
tmx-quotemedia	cra																	
updown	cra	0.00%	$8.04		$0.00	0			$8.04	$8.42	$5.35	82.15b		$661m			-0.21	
wallstreetsurvivor	cra	-			-		- -											
ycharts-com	cra	+0.00%	8.04		+0.00					8.42	5.35							
zacks	cra		0.06			vol.  66,000	0.06	0.06		0.20	0.04							
advfn	xxia	-0.29	10.15	10.18	-0.03	1144955	10.36	10.11										
barchart	xxia	-0.29%	10.15	10.18	-0.03	1,054,816	10.36	10.11	10.18	19.10	9.45		23.57	$694.87 m			+0.24	
barrons	xxia	0.29%	10.15	10.18	-0.03	1.141m	10.36	10.11				67.77 million		$680.16 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-0.295%	10.150	10.180	-0.030	1,144,955	10.360	10.110		19.10	9.39	68.703mil	42.292	697.337mil			0.240	
boston-com	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
bostonmerchant	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
business-insider	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
chron	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
cio-com	xxia	-0.29%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175	40.60	697m				
cnn-money	xxia	-0.29%	10.15	10.18	-0.03	1,140,635	10.36	10.11	10.18				40.6	$697.3m				
easystockalterts	xxia	-0.29%	10.15	10.18	-0.03	1142935	10.36	10.11	10.18	19.10	9.23		40.60				0.25	
eresearch-fidelity-com	xxia	-0.29%	10.1500	10.1800	-0.0300	1,144,335	10.3600	10.1100	10.1800	19.1000	9.3900	68,703,000	42.42	$699.40m				
finance-abc7-com	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,146,738	10.36	10.11	10.18	19.10	9.080	68,703,175						
finance-abc7chicago-com	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,146,738	10.36	10.11	10.18	19.10	9.080	68,703,175						
financial-content	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,146,738	10.36	10.11	10.18	19.10	9.080	68,703,175						
finapps-forbes-com	xxia	-0.3%	$10.15	10.18	-0.03	1,146,738	10.36	10.11	10.18	19.10	9.39	69 mil	42.3	697 mil	0.0	0.00	0.24	
finviz	xxia	-0.29%	10.15			1,146,738			10.18	-46.86%	8.09%	68.70m	40.60	697.30m			0.25	
fool	xxia	-0.29%	$10.15	$10.18	-0.03	1,146,738	$10.36	$10.11	$10.18	$19.10	$9.39		39.60	$697.34m				
foxbusiness	xxia		$10.15		-0.03	1,146,738			$10.18									
google-finance	xxia	(-0.29%)	10.15	10.18	-0.03	1.14m	10.36	10.11		19.10	9.39	68.70m	40.87	697.34m			0.25	
howthemarketworks	xxia	-0.295%	10.15	10.18	-0.03	1,143,555	10.36	10.11	10.18									
hpcwire	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
insidestocks	xxia	-0.29%	10.15	10.18	-0.03	1005989	10.36	10.11					price earnings ratio: 17.50					
investopedia	xxia	-0.29 %	$10.15	10.18	-0.03				10.18									
investorguide	xxia	-0.29%	10.15	10.15	-0.03		10.356	10.11		19.10	9.39		39.31	697.3m			0.259	
marketintellisearch	xxia	0.39 %	$10.22	$10.18	0.04	1136.90k	$10.36	$10.11	$10.18			68.70m	40.72	0.70b	0.0 %		0.25	
marketwatch	xxia	-0.29%	$10.15	open: 10.18	-0.03	6,103	$10.36	$10.11	$10.18	$19.10	$9.45		42.77	$680.16m			0.24	
minyanville	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,142,935	10.36	10.11	10.18	19.10	9.080	68,703,175						
msn-money	xxia	-0.29%	10.15	10.18	-0.03	1.14 mil	10.36	10.11	10.18	19.10	9.39	68.70 mil	39.04	680.16 mil			0.25	
nasdaq-com	xxia	0.29%	$ 10.15	$ 10.18	0.03	1,144,335	$ 10.36	$ 10.11	$ 10.18	$ 19.10	$ 9.39	68,703,000	42.29	$ 697,335,450			$ 0.24	
optimum	xxia	-0.29%	10.15 ( 4:00 pm edt)	10.18	-0.03	1,142,935	10.36	10.11	10.18	19.10	9.23	68.70m	40.6	697.3m			0.25	
paidcontent	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,142,935	10.36	10.11	10.18	19.10	9.080	68,703,175						
pc-quote	xxia	-0.29%	10.15	10.18	-0.03	1,144,955	10.36	10.11	10.18	19.10	9.39	68,906,059	39.15385	699,397,000				
personal-wealth-biz	xxia	-0.29%	10.15	10.15	-0.03	1,146,738	10.36	10.11	10.18	19.10	9.39		39.31			0.00	0.259	
predictwallstreet	xxia	-0.29%	10.15		-0.03	1,144,955												
raymond-james	xxia	-0.29	10.15	10.18	-0.03	1,144,955	10.36	10.11	10.15	19.10	9.39		40.60				0.25	
renewable-energy-world	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,143,555	10.36	10.11	10.18	19.10	9.080	68,703,175						
screamingmedia	xxia	-0.29%	$	open: 10.18	-0.03	6,723	$10.36	$10.11	$10.18	$19.10	$9.45		42.77	$680.16m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	-0.29%	last trade: 10.15		change: -0.030								p/e ratio: 39.31					
smartmoney	xxia	(-0.29%)	10.15	$10.18	-0.03	1,144,955	$10.36	$10.11	$10.18	$19.10	$9.39			699,400	0.00%	$0.00		
stocknod	xxia	-0.2947%	10.15 usd	10.18	-0.0300	1,142,935	10.36	10.11	10.18	19.10	9.080	68,703,175						
stockpickr	xxia	-0.29%	$10.15 -0.03 | -0.29%	10.18	-0.03	1.14m	10.36	10.11	10.18	19.10	9.39							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	-0.29%	10.15		-0.03													
streetinsider-com	xxia	0.29%	10.15	$10.18	-0.03	1,142,935	$10.36	$10.11	$10.18	$19.10	$9.23		40.60				$0.25	
thecramerreport	xxia		9.90	9.66	+0.20	2206176	9.94	9.55										
thestree	xxia	-0.29%	$10.15	10.18	-0.03	1144335	10.36	10.11	10.18	-19.1	9.39	6.8703175e7		6.80161433e8				
tickerspy	xxia	-0.29%	$10.15	10.18	-0.03	1,144,335	10.36	10.11	10.18	19.10	9.39		39.2	698.6m	0.00%	$0.00		
tmx-quotemedia	xxia	-0.29%	10.150	10.180	-0.030	1,146,738	10.360	10.110	10.180	19.100	9.390	68,703,175	40.70	697,337,226			0.25	
updown	xxia	-0.29%	$10.15	$10.18	-$0.03	1,140,635	$10.36	$10.11	$10.18	$19.10	$9.39		38.69	$699m				
wallstreetsurvivor	xxia	-0.29%	10.15	10.18	-0.03	1,142,935	10.36	10.11		19.10	9.45		40.70	$699m			0.17	
yahoo-finance	xxia	0.29%	10.15	10.15	0.03	1,139,086	10.36	10.11	10.18	19.10	9.39		39.19	697.34m			0.26	
ycharts-com	xxia	-0.29%	10.15		-0.03					19.10	9.23		39.04	694.87m	0.00%		0.26	
zacks	xxia	(-0.29%)	10.15		-0.03	vol.  1,144,335	10.36	10.11		19.10	9.23		24.24	699.40 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	-1.298%	22.44 eur		-0.2950	1,580												
bostonmerchant	crn	-1.298%	22.44 eur		-0.2950	1,580												
business-insider	crn	-1.298%	22.44 eur		-0.2950	1,580												
chron	crn	-1.298%	22.44 eur		-0.2950	1,580												
cio-com	crn	-1.30%	22.44 eur	22.61	-0.2950	1,580	22.63	22.44	22.73	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	890775	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.0891%	22.46 eur		+0.0200	263,785												
finance-abc7chicago-com	crn	+0.0891%	22.46 eur		+0.0200	263,785												
financial-content	crn	+0.0891%	22.46 eur		+0.0200	263,785												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	-1.298%	22.44 eur		-0.2950	1,580												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-1.61 %	$99.68	$101.60	-1.63	413.90k	$102.94	$99.43	$101.31						%			
marketwatch	crn																	
minyanville	crn	-1.298%	22.44 eur		-0.2950	1,580												
msn-money	crn																	
paidcontent	crn	-1.298%	22.44 eur		-0.2950	1,580												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00				29.45	29.46	26.66		20.24				1.38	
renewable-energy-world	crn	-1.298%	22.44 eur		-0.2950	1,580												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
stocknod	crn	-1.298%	22.44 eur		-0.2950	1,580												
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		890,775	$29.45	$29.45	$29.45	$29.46	$17.61		21.50				$1.37	
thecramerreport	crn		0.00															
thestree	crn	4.99%	$29.45	27.77	1.4	209085	29.46	27.77	28.05	-29.46	17.61	1.5108415e7		4.23791041e8				
tickerspy	crn	0.00%	$29.45	27.77	0.00	242,797	29.46	27.76	29.45	28.98	17.61		20.5		0.00%	$0.00		
tmx-quotemedia	crn	0.00%	29.450		0.00	0			29.450	29.460	26.660	15,108,415	20.50	444,942,822			1.37	
wallstreetsurvivor	crn	-			-		- -											
ycharts-com	crn																	
zacks	crn					vol.  0												
advfn	lse	-1.45	4.76	4.86	-0.07	85847	4.88	4.75										
barchart	lse	-1.45%	4.76	4.86	-0.07	85,847	4.88	4.75	4.83	6.10	4.39		7.33	$273.75 m	5.3%	$0.26	-0.33	
barrons	lse	1.45%	4.76	4.86	-0.07	85,847	4.88	4.75				56.19 million		$340.96 million	5.46%	$0.06		
bloomberg	lse	-1.449%	4.760	4.860	-0.070	85,847	4.880	4.750		6.32	4.60	68.056mil		323.945mil	5.357	0.065 regular cash	-0.330	
boston-com	lse	-1.449%	4.760 usd	4.860	-0.0700	85,847	4.880	4.750	4.830	6.320	4.600	68,055,665						
bostonmerchant	lse	-1.449%	4.760 usd	4.860	-0.0700	85,847	4.880	4.750	4.830	6.320	4.600	68,055,665						
business-insider	lse	-1.449%	4.760 usd	4.860	-0.0700	85,847	4.880	4.750	4.830	6.320	4.600	68,055,665						
chron	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
cio-com	lse	-1.45%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665		324m	5.2	0.26		
cnn-money	lse	-1.45%today&rsquo;s change	4.76data as of 4:01pm et	4.86	-0.07	85,847	4.88	4.75	4.83				nm	$323.9m	5.46%			
easystockalterts	lse	-1.44%	4.76	4.86	-0.07	85147	4.88	4.75	4.83	6.32	4.60						-0.33	
eresearch-fidelity-com	lse	-1.45%	4.7600	4.8600	-0.0700	85,847	4.8800	4.7500	4.8300	6.3200	4.6000	68,056,000	nm	$328.71m	5.28%	$0.065000		
finance-abc7-com	lse	-1.449%	4.760 usd	4.860	-0.0700	89,088	4.880	4.750	4.830	6.320	4.600	68,055,665						
finance-abc7chicago-com	lse	-1.449%	4.760 usd	4.860	-0.0700	89,088	4.880	4.750	4.830	6.320	4.600	68,055,665						
financial-content	lse	-1.449%	4.760 usd	4.860	-0.0700	89,088	4.880	4.750	4.830	6.320	4.600	68,055,665						
finapps-forbes-com	lse	-1.5%	$4.76	4.86	-0.07	89,088	4.88	4.75	4.83	6.32	4.60	68 mil		324 mil	5.5	0.26	-0.33	
finviz	lse	-1.45%	4.76			89,088			4.83	-21.94%	8.47%	68.06m		323.97m		0.26	-0.33	
fool	lse	-1.45%	$4.76	$4.86	-0.07	85,847	$4.88	$4.75	$4.83	$6.32	$4.60		0.00	$323.94m	5.20%	0.26		
foxbusiness	lse		$4.76		-0.07	89,088			$4.83									
google-finance	lse	(-1.45%)	4.76	4.86	-0.07	85,847.00	4.88	4.75		6.32	4.60	68.06m		323.94m	5.46	0.06	-0.33	
howthemarketworks	lse	-1.449%	4.76	4.86	-0.07	85,147	4.88	4.75	4.83									
hpcwire	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
insidestocks	lse	-1.45%	4.76	4.86	-0.07	85847	4.88	4.75					price earnings ratio: 7.10					
investopedia	lse	-1.45 %	$4.76	4.86	-0.07				4.83									
investorguide	lse	-1.45%	4.76	4.86	-0.07		4.86	4.82		6.32	4.60			323.9m			-0.332	
marketintellisearch	lse	-1.45 %	$4.76	$4.86	-0.07	84.90k	$4.88	$4.75	$4.83			68.06m	0.00	0.33b	5.38 %		-0.33	
marketwatch	lse	-1.45%	$4.76	open: 4.86	-0.07	17,139	$4.88	$4.75	$4.83	$6.32	$4.60			$340.96m	5.46%	0.07		
minyanville	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
msn-money	lse	-1.45%	4.76	4.86	-0.07	85,847	4.88	4.75	4.83	6.32	4.60	68.06 mil	-14.42	334.15 mil	5.30%	0.26	-0.33	
nasdaq-com	lse	1.45%	$ 4.76		0.07	85,847	$ 4.88	$ 4.75	$ 4.83	$ 6.32	$ 4.60	68,056,000		$ 323,946,560	5.38 %	$0.260000	$ -0.33	
optimum	lse	-1.45%	4.76 ( 4:01 pm edt)	4.86	-0.07	85,147	4.88	4.75	4.83	6.32	4.60	68.06m		323.9m	5.46	0.26	-0.33	
paidcontent	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
pc-quote	lse	-1.45%	4.76	4.86	-0.07	89,088	4.88	4.75	4.83	6.32	4.60	69,056,828	-14.63636	328,711,000		0.065		
personal-wealth-biz	lse	-1.45%	4.76	4.86	-0.07	89,088	4.88	4.75	4.83	6.32	4.60				5.28	0.255	-0.332	
predictwallstreet	lse	-1.45%	4.76		-0.07	85,847												
raymond-james	lse	-1.45	4.76	4.86	-0.07	85,847	4.88	4.75	4.76	6.32	4.60						-0.33	
renewable-energy-world	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
screamingmedia	lse	-1.45%	$	open: 4.86	-0.07	17,139	$4.88	$4.75	$4.83	$6.32	$4.60			$340.96m	5.46%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	-1.45%	last trade: 4.76		change: -0.070													
smartmoney	lse	(-1.45%)	4.76	$4.86	-0.07	85,847	$4.88	$4.75	$4.83	$6.32	$4.60			328,700	5.38%	$0.07		
stocknod	lse	-1.449%	4.760 usd	4.860	-0.0700	85,147	4.880	4.750	4.830	6.320	4.600	68,055,665						
stockpickr	lse	-1.45%	$4.76 -0.07 | -1.45%	4.86	-0.07	85.85k	4.88	4.75	4.83	6.32	4.60							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-1.45%	4.76		-0.07													
streetinsider-com	lse	1.45%	4.76	$4.86	-0.07	85,147	$4.88	$4.75	$4.83	$6.32	$4.60						$-0.33	
thecramerreport	lse		4.91	4.99	-0.09	139319	5.02	4.89										
thestree	lse	-1.45%	$4.76	4.86	-0.07	85847	4.88	4.75	4.83	-6.32	4.6	6.8055665e7		3.34153315e8				
tickerspy	lse	-1.45%	$4.76	4.86	-0.07	85,847	4.88	4.75	4.83	6.32	4.60		-14.6	279.6m	5.38%	$0.07		
tmx-quotemedia	lse	-1.45%	4.760	4.860	-0.070	89,088	4.880	4.750	4.830	6.320	4.600	68,055,665		323,944,965	5.383	0.065 usd	-0.33	
updown	lse	-1.45%	$4.76	$4.86	-$0.07	84,647	$4.88	$4.75	$4.83	$6.32	$4.60			$329m				
wallstreetsurvivor	lse	-1.45%	4.76	4.86	-0.07	85,147	4.88	4.75		6.32	4.66			$329m	5.40%	0.25 -	-0.33	
yahoo-finance	lse	1.45%	4.76	4.86	0.07	86,547	4.88	4.75	4.83	6.32	4.60			323.94m	5.30%	0.26	-0.33	
ycharts-com	lse	-1.45%	4.76		-0.07					6.32	4.60			273.75m	5.38%		-0.33	
zacks	lse	(-1.45%)	4.76		-0.07	vol.  85,847	4.88	4.75		6.32	4.60		7.21	328.71 m	5.38	0.26	.67	
advfn	cag	-0.04	26.26	26.3	-0.01	10620589	26.41	26.209										
barchart	cag	-0.04%	26.26	26.30	-0.01	10,620,589	26.41	26.21	26.27	26.50	20.42		14.95	$10.74 b	3.5%	$0.92	+1.89	
barrons	cag	0.04%	26.26	26.30	-0.01	4.077m	26.41	26.209				434.30 million		$10.76 billion	3.50%	$0.23		
bloomberg	cag	-0.038%	26.260	26.300	-0.010	10,620,589	26.410	26.209		26.50	21.02	408.891mil	14.920	10,737.480mil	3.389	0.230 regular cash	1.760	
boston-com	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,620,589	26.41	26.21	26.27	26.50	21.02	408,891,106						
bostonmerchant	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,620,589	26.41	26.21	26.27	26.50	21.02	408,891,106						
business-insider	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,620,589	26.41	26.21	26.27	26.50	21.02	408,891,106						
chron	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
cio-com	cag	-0.04%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106	13.82	11b	3.5	0.92		
cnn-money	cag	-0.04%today&rsquo;s change	26.26data as of 4:00pm et	26.30	-0.01	4,068,522	26.41	26.21	26.27				13.8	$10.7b	3.50%			
easystockalterts	cag	-0.04%	26.26	26.30	-0.01	10618789	26.41	26.21	26.27	26.50	21.02		13.82				1.90	
eresearch-fidelity-com	cag	-0.04%	26.2600	26.3000	-0.0100	10,618,789	26.4100	26.2090	26.2700	26.5000	21.0200	408,891,000	13.90	$10.74b	3.50%	$0.230000		
finance-abc7-com	cag	0.00%	26.26 usd	26.30	+0.00	10,847,609	26.41	26.21	26.26	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	0.00%	26.26 usd	26.30	+0.00	10,847,609	26.41	26.21	26.26	26.50	21.02	408,891,106						
financial-content	cag	0.00%	26.26 usd	26.30	+0.00	10,847,609	26.41	26.21	26.26	26.50	21.02	408,891,106						
finapps-forbes-com	cag	0.0%	$26.26	0.00	0.00		0.00	0.00	26.26	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	-0.04%	26.26			10,847,600			26.27	-0.91%	28.63%	408.89m	13.97	10.74b		0.92	1.88	
fool	cag	-0.04%	$26.26	$0.00	-0.01	10,620,589	$26.41	$26.21	$26.27	$26.50	$21.02		14.00	$10.74b	3.50%	0.92		
foxbusiness	cag		$26.26		-0.01	10,795,909			$26.27									
google-finance	cag	(-0.04%)	26.26	26.30	-0.01	10.62m	26.41	26.21		26.50	21.02	408.89m	13.95	10.74b	3.50	0.23	1.88	
howthemarketworks	cag	-0.038%	26.26	26.3	-0.01	4,076,531	26.41	26.209	26.27									
hpcwire	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
insidestocks	cag	-0.04%	26.26	26.30	-0.01	10773438	26.41	26.21					price earnings ratio: 14.92					
investopedia	cag	-0.04 %	$26.26	26.30	-0.01				26.27									
investorguide	cag	+0.04%	26.28	26.30	+0.01		26.41	26.24		25.82	21.02		14.02	10.812b			1.874	
marketintellisearch	cag	-0.04 %	$26.26	$26.30	-0.01	4039.50k	$26.41	$26.21	$26.27			408.89m	13.97	10.74b	3.5 %		1.88	
marketwatch	cag	-0.04%	$25.24	open: 26.30	-0.01	23,362	$26.41	$26.21	$26.27	$26.50	$21.02		13.38	$10.76b	3.50%	0.23	1.96	
minyanville	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
msn-money	cag	-0.04%	26.26	26.30	-0.01	10.62 mil	26.41	26.21	26.27	26.50	21.02	408.89 mil	15.01	10.76 bil	3.50%	0.92	1.86	
nasdaq-com	cag	0.04%	$ 26.26		0.01	10,617,589	$ 26.41	$ 26.209	$ 26.27	$ 26.50	$ 21.02	408,891,000	13.89	$ 10,737,477,660	3.5 %	$0.920000	$ 1.89	
optimum	cag	-0.04%	26.26 ( 4:15 pm edt)	26.30	-0.01	10,618,789	26.41	26.21	26.27	26.50	21.02	408.89m	13.8	10.7b	3.50	0.92	1.90	
paidcontent	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
pc-quote	cag	-0.04%	26.26	26.3	-0.01	10,772,239	26.41	26.209	26.27	26.50	21.02	409,046,687	15.01143	10,741,566,000		0.23		
personal-wealth-biz	cag	-0.04%	26.26	26.30	-0.01	10,795,909	26.41	26.209	26.27	25.82	21.02		14.02		3.39	0.89	1.874	
predictwallstreet	cag	-0.04%	26.26		-0.01	10,618,789												
raymond-james	cag	-0.04	26.26	26.30	-0.01	10,618,789	26.41	26.21	26.26	26.50	21.02		13.68				1.92	
renewable-energy-world	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
screamingmedia	cag	-0.04%	$	open: 26.30	-0.01	23,262	$26.41	$26.21	$26.27	$26.50	$21.02		13.38	$10.76b	3.50%	0.23	1.96	
scroli	cag	-0.04%	cag 26.26	26.30	-0.01	3,545,799	26.41	26.21	26.27	26.50	21.02		13.95				1.88	
simple-stock-quotes	cag	-0.04%	last trade: 26.26		change: -0.010								p/e ratio: 14.02					
smartmoney	cag	(-0.04%)	26.26	$26.30	-0.01	10,618,789	$26.41	$26.21	$26.27	$26.50	$21.02			10,741,600	3.50%	$0.23		
stocknod	cag	-0.0381%	26.26 usd	26.30	-0.0100	10,618,789	26.41	26.21	26.27	26.50	21.02	408,891,106						
stockpickr	cag	-0.04%	$26.26 -0.01 | -0.04%	26.30	-0.01	10.62m	26.41	26.21	26.27	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	0.00%	26.27		0.00													
streetinsider-com	cag	0.04%	26.26	$26.30	-0.01	10,618,789	$26.41	$26.21	$26.27	$26.50	$21.02		13.82				$1.90	
thecramerreport	cag		26.32	26.05	+0.17	4866642	26.50	26.04										
thestree	cag	-0.04%	$26.26	26.3	-0.01	10618789	26.41	26.21	26.27	-26.5	21.02	4.08891106e8		1.076201391e10				
tickerspy	cag	-0.04%	$26.26	26.30	-0.01	10,618,789	26.41	26.21	26.27	26.50	21.02		15.0	10.8b	3.50%	$0.23		
tmx-quotemedia	cag	-0.04%	26.260	26.300	-0.010	10,795,909	26.410	26.209	26.270	26.500	21.020	408,891,106	14.00	10,737,480,444	3.502	0.230 usd	1.88	
updown	cag	-0.04%	$26.26	$26.30	-$0.01	4,067,122	$26.41	$26.22	$26.27	$26.50	$21.02		13.83	$10.74b				
wallstreetsurvivor	cag	-0.04%	26.26	26.30	-0.01	4,076,531	26.41	26.21										
yahoo-finance	cag	0.04%	26.26	26.30	0.01	10,618,789	26.41	26.21	26.27	26.50	21.02		14.01	10.80b	3.50%	0.92	1.87	
ycharts-com	cag	-3.88%	25.25		-1.02					26.50	21.02			10.32b	3.95%			
zacks	cag	(-0.04%)	26.26		-0.01	vol.  10,618,789	26.41	26.21		26.50	21.02		14.93	10.74 b	3.50	0.92	1.76	
advfn	cah	-0.45	46.18	46.43	-0.21	2880011	46.78	45.83										
barchart	cah	-0.45%	46.18	46.43	-0.21	2,880,011	46.78	45.83	46.39	47.06	29.09		17.92	$16.15 b	1.86%	$0.86	+2.77	
barrons	cah	0.45%	46.18	46.43	-0.21	2.880m	46.78	45.83				361.40 million		$16.28 billion	1.86%	$0.22		
bloomberg	cah	-0.453%	46.180	46.430	-0.210	2,880,011	46.780	45.830		47.06	29.69	350.586mil	17.899	16,190.080mil	1.732	0.215 regular cash	2.580	
boston-com	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
bostonmerchant	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
business-insider	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
chron	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
cio-com	cah	-0.45%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487	17.17	16b	1.9	0.86		
cnn-money	cah	-0.45%	46.18	46.43	-0.21	2,857,521	46.78	45.83	46.39				17.2	$16.2b	1.86%			
easystockalterts	cah	-0.45%	46.18	46.43	-0.21	2880011	46.78	45.83	46.39	47.06	29.69		17.17				2.69	
eresearch-fidelity-com	cah	-0.45%	46.1800	46.4300	-0.2100	2,880,011	46.7800	45.8300	46.3900	47.0600	29.6900	350,586,000	17.18	$16.26b	1.85%	$0.215000		
finance-abc7-com	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,900,911	46.78	45.83	46.39	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,900,911	46.78	45.83	46.39	47.06	29.69	350,586,487						
financial-content	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,900,911	46.78	45.83	46.39	47.06	29.69	350,586,487						
finapps-forbes-com	cah	0.0%	$46.18	0.00	0.00		0.00	0.00	46.18	47.06	29.69	351 mil	16.7	16 bil	1.9	0.86	2.77	
finviz	cah	-0.45%	46.18			2,900,911			46.39	-1.87%	58.77%	350.59m	17.10	16.19b		0.86	2.70	
fool	cah	-0.45%	$46.18	$46.43	-0.21	2,880,011	$46.78	$45.83	$46.39	$47.06	$29.69		16.80	$16.19b	2.10%	0.86		
foxbusiness	cah		$46.18		-0.21	2,900,911			$46.39									
google-finance	cah	(-0.45%)	46.18	46.43	-0.21	2.88m	46.78	45.83		47.06	29.69	350.59m	17.11	16.19b	1.86	0.22	2.70	
howthemarketworks	cah	-0.453%	46.18	46.43	-0.21	2,879,809	46.78	45.83	46.39									
hpcwire	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
insidestocks	cah	-0.45%	46.18	46.43	-0.21	2879809	46.78	45.83					price earnings ratio: 17.90					
investopedia	cah	-0.45 %	$46.18	46.43	-0.21				46.39									
investorguide	cah	-0.45%	46.18	46.43	-0.21		46.76	46.29		47.06	29.69		16.80	16.190b			2.762	
marketintellisearch	cah	-0.45 %	$46.18	$46.43	-0.21	2766.90k	$46.78	$45.83	$46.39			350.59m	17.18	16.26b	1.85 %		2.70	
marketwatch	cah	-0.45%	$46.18	open: 46.43	-0.21	15,303	$46.78	$45.83	$46.39	$47.06	$29.69		17.11	$16.28b	1.86%	0.22	2.70	
minyanville	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
msn-money	cah	-0.45%	46.18	46.43	-0.21	2.88 mil	46.78	45.83	46.39	47.06	29.69	350.59 mil	17.17	16.21 bil	1.86%	0.86	2.77	
nasdaq-com	cah	0.45%	$ 46.18		0.21	2,877,509	$ 46.78	$ 45.83	$ 46.39	$ 47.06	$ 29.69	350,586,000	16.67	$ 16,190,061,480	1.85 %	$0.860000	$ 2.77	
optimum	cah	-0.45%	46.18 ( 4:15 pm edt)	46.43	-0.21	2,879,809	46.78	45.83	46.39	47.06	29.69	350.59m	17.2	16.2b	1.69	0.78	2.69	
paidcontent	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
pc-quote	cah	-0.45%	46.18	46.43	-0.21	2,880,011	46.78	45.83	46.39	47.06	29.69	352,180,273	17.24535	16,263,685,000		0.215		
personal-wealth-biz	cah	-0.45%	46.18	46.43	-0.21	2,900,911	46.78	45.83	46.39	47.06	29.69		16.80		1.72	0.80	2.762	
predictwallstreet	cah	-0.45%	46.18		-0.21	2,880,011												
raymond-james	cah	-0.45	46.18	46.43	-0.21	2,880,011	46.78	45.83	46.18	47.06	29.69		16.98				2.72	
renewable-energy-world	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
screamingmedia	cah	-0.45%	$	open: 46.43	-0.21	15,303	$46.78	$45.83	$46.39	$47.06	$29.69		17.11	$16.28b	1.86%	0.22	2.70	
scroli	cah	-0.45%	cah 46.18	46.43	-0.21	2,571,563	46.78	45.83	46.39	47.06	29.69		17.11				2.70	
simple-stock-quotes	cah	-0.45%	last trade: 46.18		change: -0.210								p/e ratio: 16.8					
smartmoney	cah	(-0.45%)	46.18	$46.43	-0.21	2,880,011	$46.78	$45.83	$46.39	$47.06	$29.69			16,263,700	1.85%	$0.22		
stocknod	cah	-0.4527%	46.18 usd	46.43	-0.2100	2,880,011	46.78	45.83	46.39	47.06	29.69	350,586,487						
stockpickr	cah	-0.45%	$46.18 -0.21 | -0.45%	46.43	-0.21	2.88m	46.78	45.83	46.39	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	-0.47%	46.17		-0.22													
streetinsider-com	cah	0.45%	46.18	$46.43	-0.21	2,879,809	$46.78	$45.83	$46.39	$47.06	$29.69		17.17				$2.69	
thecramerreport	cah		46.23	45.71	+0.52	3548899	46.78	45.71										
thestree	cah	-0.45%	$46.18	46.43	-0.21	2879809	46.78	45.83	46.39	-47.06	29.69	3.50586487e8		1.6207613294e10				
tickerspy	cah	-0.45%	$46.18	46.43	-0.21	2,879,809	46.78	45.83	46.39	47.06	29.69		17.2	16.2b	1.85%	$0.21		
tmx-quotemedia	cah	-0.45%	46.180	46.430	-0.210	2,900,911	46.780	45.830	46.390	47.060	29.690	350,586,487	16.80	16,190,083,970	1.854	0.215 usd	2.76	
updown	cah	-0.45%	$46.18	$46.43	-$0.21	2,864,708	$46.78	$45.83	$46.39	$47.06	$29.69		16.61	$16.26b				
wallstreetsurvivor	cah	-0.45%	46.18	46.43	-0.21	2,879,809	46.78	45.83		47.06	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	0.45%	46.18	46.43	0.21	2,880,011	46.78	45.83	46.39	47.06	29.69		16.72	16.19b	1.90%	0.86	2.76	
ycharts-com	cah	-0.47%	46.17		-0.22					47.01	29.69		16.67	16.15b	2.01%		2.77	
zacks	cah	(-0.45%)	46.18		-0.21	vol.  2,879,911	46.78	45.83		47.06	29.69		17.98	16.26 b	1.85	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			65.72		667,501	66.13	64.02				171.71 million		$11.31 billion	0.62%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	-2.45%today&rsquo;s change	64.10data as of 4:00pm et	65.72	-1.61	1,653,621	66.18	64.01	65.71				37.1	$11.3b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(-2.45%)	64.10	65.72	-1.61	1.68m	66.18	64.01		67.42	34.04	173.56m	37.05	11.13b	0.62	0.10	1.73	
howthemarketworks	wfmi	-2.45%	64.1	65.72	-1.61	1,675,080	66.18	64.01	65.71									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-4.19 %	$37.06	$38.47	-1.62	16.90k	$38.60	$37.02	$38.68						%			
marketwatch	wfmi	-2.45%	$64.55	open: 65.72	-1.61	38,088	$66.18	$64.01	$65.71	$67.42	$34.04		37.61	$11.31b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-2.45%	64.10	65.72	-1.61	1.68 mil	66.18	64.01	65.71	67.42	34.04	175.71 mil	37.05	11.4 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	-2.45%	$	open: 65.72	-1.61	38,088	$66.18	$64.01	$65.71	$67.42	$34.04		37.61	$11.31b	0.62%	0.10	1.70	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	-2.45%	$64.10 -1.61 | -2.45%	65.72	-1.61	1.68m	66.18	64.01	65.71	67.42	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	-2.45%	$64.1	65.72	-1.61	1680126	66.18	64.01	65.71	-67.42	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-2.45%	64.10	65.72	-1.61	1,675,080	66.18	64.01		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+1.26%	65.71		+0.82					67.42	34.04							
zacks	wfmi																	
advfn	crs	-2.01	54.49	55.72	-1.12	530523	56.21	54.05										
barchart	crs	-2.01%	54.49	55.72	-1.12	530,523	56.21	54.05	55.61	59.04	29.67		49.25	$2.40 b	1.28%	$0.72	+1.15	
barrons	crs	2.01%	54.49	55.72	-1.12	530,318	56.21	54.05				44.40 million		$2.53 billion	1.32%	$0.18		
bloomberg	crs	-2.014%	54.490	55.720	-1.120	530,523	56.210	54.050		59.04	30.17	44.020mil	42.570	2,398.644mil	1.322	0.180 regular cash	1.280	
boston-com	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
bostonmerchant	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
business-insider	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
chron	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
cio-com	crs	-2.01%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887	47.38	2b	1.3	0.72		
cnn-money	crs	-2.01%	54.49	55.72	-1.12	529,823	56.21	54.05	55.61				47.4	$2.4b	1.32%			
easystockalterts	crs	-2.01%	54.49	55.72	-1.12	530523	56.21	54.05	55.61	59.04	30.17		47.38				1.15	
eresearch-fidelity-com	crs	-2.01%	54.4900	55.7200	-1.1200	530,523	56.2100	54.0500	55.6100	59.0400	30.1700	44,020,000	48.36	$2.45b	1.29%	$0.180000		
finance-abc7-com	crs	0.00%	54.49 usd		+0.00	0	54.49	54.49	54.49	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	0.00%	54.49 usd		+0.00	0	54.49	54.49	54.49	59.04	30.17	44,019,887						
financial-content	crs	0.00%	54.49 usd		+0.00	0	54.49	54.49	54.49	59.04	30.17	44,019,887						
finapps-forbes-com	crs	0.0%	$54.49	0.00	0.00		0.00	0.00	54.49	59.04	30.17	44 mil	47.4	2 bil	1.3	0.72	1.15	
finviz	crs	0.00%	54.49			0			54.49	-7.71%	83.69%	44.02m	47.80	2.40b		0.72	1.14	
fool	crs	0%	$54.49	$0.00	0.00	0	$56.21	$54.05	$54.49	$59.04	$30.17		48.80	$2.40b	2.50%	0.72		
foxbusiness	crs		$54.49		-1.12	530,523			$55.61									
google-finance	crs	(-2.01%)	54.49	55.72	-1.12	530,523.00	56.21	54.05		59.04	30.17	44.02m	47.89	2.40b	1.32	0.18	1.14	
howthemarketworks	crs	-2.014%	54.49	55.72	-1.12	530,318	56.21	54.05	55.61									
hpcwire	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
insidestocks	crs	-2.01%	54.49	55.72	-1.12	530318	56.21	54.05					price earnings ratio: 47.38					
investopedia	crs	-2.01 %	$54.49	55.72	-1.12				55.61									
investorguide	crs	-2.01%	54.49	55.72	-1.12		56.18	54.22		53.23	30.17		48.78	2.399b			1.14	
marketintellisearch	crs	-2.01 %	$54.49	$55.72	-1.12	511.30k	$56.21	$54.05	$55.61			44.02m	48.78	2.45b	1.29 %		1.14	
marketwatch	crs	-2.01%	$54.49	open: 55.72	-1.12	605	$56.21	$54.05	$55.61	$59.04	$30.17		47.48	$2.53b	1.32%	0.18	1.15	
minyanville	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
msn-money	crs	-2.01%	54.49	55.72	-1.12	530,523	56.21	54.05	55.61	59.04	30.17	44.02 mil	47.38	2.47 bil	1.28%	0.72	1.14	
nasdaq-com	crs	2.01%	$ 54.49		1.12	530,423	$ 56.21	$ 54.05	$ 55.61	$ 59.04	$ 30.17	44,020,000	47.38	$ 2,398,649,800	1.29 %	$0.720000	$ 1.15	
optimum	crs	-2.01%	54.49 ( 4:15 pm edt)	55.72	-1.12	530,523	56.21	54.05	55.61	59.04	30.17	44.02m	47.4	2.4b	1.32	0.72	1.15	
paidcontent	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
pc-quote	crs	-2.01%	54.49	55.72	-1.12	530,523	56.21	54.05	55.61	59.04	30.17	44,924,795	48.35652	2,447,952,000		0.18		
personal-wealth-biz	crs	-2.01%	54.49	55.72	-1.12	530,523	56.21	54.05	55.61	53.23	30.17		48.78		1.29	0.72	1.14	
predictwallstreet	crs	-2.01%	54.49		-1.12	530,523												
raymond-james	crs	-2.01	54.49	55.72	-1.12	530,523	56.21	54.05	54.49	59.04	30.17		47.38				1.15	
renewable-energy-world	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
screamingmedia	crs	-2.01%	$	open: 55.72	-1.12	605	$56.21	$54.05	$55.61	$59.04	$30.17		47.48	$2.53b	1.32%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-2.01%	last trade: 54.49		change: -1.120								p/e ratio: 48.78					
smartmoney	crs	(-2.01%)	54.49	$55.72	-1.12	530,523	$56.21	$54.05	$55.61	$59.04	$30.17			2,447,900	1.29%	$0.18		
stocknod	crs	-2.014%	54.49 usd	55.72	-1.120	530,523	56.21	54.05	55.61	59.04	30.17	44,019,887						
stockpickr	crs	-2.01%	$54.49 -1.12 | -2.01%	55.72	-1.12	530.52k	56.21	54.05	55.61	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-2.01%	54.49		-1.12													
streetinsider-com	crs	2.01%	54.49	$55.72	-1.12	530,523	$56.21	$54.05	$55.61	$59.04	$30.17		47.38				$1.15	
thecramerreport	crs		56.15	56.33	-0.40	467207	56.90	55.83										
thestree	crs	-2.01%	$54.49	55.72	-1.12	530523	56.21	54.05	55.61	-59.04	30.17	4.4019887e7		2.471716655e9				
tickerspy	crs	-2.01%	$54.49	55.72	-1.12	530,523	56.21	54.05	55.61	59.04	30.17		48.4	2.4b	1.29%	$0.18		
tmx-quotemedia	crs	-2.01%	54.490	55.720	-1.120	530,523	56.210	54.050	55.610	59.040	30.170	44,019,887	48.40	2,398,643,643	1.295	0.180 usd	1.15	
updown	crs	-2.01%	$54.49	$55.72	-$1.12	529,918	$56.21	$54.05	$55.61	$59.04	$30.17		47.66	$2.44b				
wallstreetsurvivor	crs	-2.01%	54.49	55.72	-1.12	530,318	56.21	54.05		59.04	30.17		48.40	$2b	1.30%	0.72 -	0.04	
yahoo-finance	crs	2.01%	54.49	55.72	1.12	530,523	56.21	54.05	55.61	59.04	30.17		47.80	2.40b	1.30%	0.72	1.14	
ycharts-com	crs	-2.01%	54.49		-1.12					59.04	30.17		47.80	2.40b	1.33%		1.14	
zacks	crs	(-2.01%)	54.49		-1.12	vol.  530,523	56.21	54.05		59.04	30.17		48.78	2.45 b	1.29	0.72	1.14	
advfn	cbu	-1.71	24.75	25.31	-0.43	178435	25.31	24.73										
barchart	cbu	-1.71%	24.75	25.31	-0.43	178,435	25.31	24.73	25.18	28.37	21.09		12.64	$827.15 m	3.85%	$0.96	+1.95	
barrons	cbu	1.71%	24.75	25.31	-0.43	175,113	25.31	24.73				33.27 million		$918.57 million	3.88%	$0.24		
bloomberg	cbu	-1.708%	24.750	25.310	-0.430	178,435	25.310	24.730		28.95	21.76	36.787mil	12.563	910.467mil	3.877	0.240 regular cash	1.970	
boston-com	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
bostonmerchant	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
business-insider	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
chron	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
cio-com	cbu	-1.71%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561	12.76	910m	3.8	0.96		
cnn-money	cbu	-1.71%	24.75	25.31	-0.43	178,435	25.31	24.73	25.18				12.8	$910.5m	3.88%			
easystockalterts	cbu	-1.70%	24.75	25.31	-0.43	178435	25.31	24.73	25.18	28.95	21.76		12.76				1.94	
eresearch-fidelity-com	cbu	-1.71%	24.7500	25.3100	-0.4300	178,435	25.3100	24.7300	25.1800	28.9500	21.7600	36,787,000	12.98	$926.30m	3.81%	$0.240000		
finance-abc7-com	cbu	0.00%	24.75 usd		+0.00	0	24.75	24.75	24.75	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	0.00%	24.75 usd		+0.00	0	24.75	24.75	24.75	28.95	21.76	36,786,561						
financial-content	cbu	0.00%	24.75 usd		+0.00	0	24.75	24.75	24.75	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.0%	$24.75	0.00	0.00		0.00	0.00	24.75	28.95	21.76	37 mil	12.8	910 mil	3.9	0.96	1.94	
finviz	cbu	0.00%	24.75			0			24.75	-12.74%	17.36%	36.79m	12.76	910.55m		0.96	1.94	
fool	cbu	0%	$24.75	$0.00	0.00	178,435	$25.31	$24.73	$24.75	$28.95	$21.76		13.00	$910.47m	4.30%	0.96		
foxbusiness	cbu		$24.75		-0.43	178,435			$25.18									
google-finance	cbu	(-1.71%)	24.75	25.31	-0.43	178,435.00	25.31	24.73		28.95	21.76	36.79m	12.77	910.47m	3.88	0.24	1.94	
howthemarketworks	cbu	-1.708%	24.75	25.31	-0.43	175,113	25.31	24.73	25.18									
hpcwire	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
insidestocks	cbu	-1.71%	24.75	25.31	-0.43	175113	25.31	24.73										
investopedia	cbu	-1.71 %	$24.75	25.31	-0.43				25.18									
investorguide	cbu	-1.71%	24.75	25.31	-0.43		25.31	24.73		28.95	21.76		12.92	910.5m			1.949	
marketintellisearch	cbu	-1.71 %	$24.75	$25.31	-0.43	185.70k	$25.31	$24.73	$25.18			36.79m	12.98	0.93b	3.81 %		1.94	
marketwatch	cbu	-1.71%	$24.75	open: 25.31	-0.43	3,922	$25.31	$24.73	$25.18	$28.95	$21.76		12.74	$918.57m	3.88%	0.24	1.94	
minyanville	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
msn-money	cbu	-1.71%	24.75	25.31	-0.43	178,435	25.31	24.73	25.18	28.95	21.76	36.79 mil	12.56	916.35 mil	3.85%	0.96	1.94	
nasdaq-com	cbu	1.71%	$ 24.75		0.43	178,435	$ 25.31	$ 24.73	$ 25.18	$ 28.95	$ 21.76	36,787,000	12.69	$ 910,478,250	3.81 %	$0.960000	$ 1.95	
optimum	cbu	-1.71%	24.75 ( 4:15 pm edt)	25.31	-0.43	178,435	25.31	24.73	25.18	28.95	21.76	36.79m	12.8	910.5m	3.88	0.96	1.94	
paidcontent	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
pc-quote	cbu	-1.71%	24.75	25.31	-0.43	178,435	25.31	24.73	25.18	28.95	21.76	37,426,129	12.78173	926,297,000		0.24		
personal-wealth-biz	cbu	-1.71%	24.75	25.31	-0.43	178,435	25.31	24.73	25.18	28.95	21.76		12.92		3.81	0.96	1.949	
predictwallstreet	cbu	-1.71%	24.75		-0.43	178,435												
raymond-james	cbu	-1.71	24.75	25.31	-0.43	178,435	25.31	24.73	24.75	28.95	21.76		12.56				1.97	
renewable-energy-world	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
screamingmedia	cbu	-1.71%	$	open: 25.31	-0.43	3,922	$25.31	$24.73	$25.18	$28.95	$21.76		12.74	$918.57m	3.88%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	-1.71%	last trade: 24.75		change: -0.430								p/e ratio: 12.92					
smartmoney	cbu	(-1.71%)	24.75	$25.31	-0.43	178,435	$25.31	$24.73	$25.18	$28.95	$21.76			926,300	3.81%	$0.24		
stocknod	cbu	-1.708%	24.75 usd	25.31	-0.4300	178,435	25.31	24.73	25.18	28.95	21.76	36,786,561						
stockpickr	cbu	-1.71%	$24.75 -0.43 | -1.71%	25.31	-0.43	178.44k	25.31	24.73	25.18	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	-1.67%	24.76		-0.42													
streetinsider-com	cbu	1.71%	24.75	$25.31	-0.43	178,435	$25.31	$24.73	$25.18	$28.95	$21.76		12.76				$1.94	
thecramerreport	cbu		24.91	24.73	+0.13	142465	25.17	24.73										
thestree	cbu	-1.71%	$24.75	25.31	-0.43	178435	25.31	24.73	25.18	-28.95	21.76	3.6786561e7		9.16353235e8				
tickerspy	cbu	-1.71%	$24.75	25.31	-0.43	178,435	25.31	24.73	25.18	28.95	21.76		12.8	841.7m	3.81%	$0.24		
tmx-quotemedia	cbu	-1.71%	24.750	25.310	-0.430	178,435	25.310	24.730	25.180	28.950	21.760	36,786,561	13.00	910,467,385	3.813	0.240 usd	1.94	
updown	cbu	-1.71%	$24.75	$25.31	-$0.43	174,513	$25.31	$24.73	$25.18	$28.95	$21.76		12.71	$926m				
wallstreetsurvivor	cbu	-1.71%	24.75	25.31	-0.43	175,113	25.31	24.73		28.95	21.76		13.00	$926m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	1.71%	24.75	25.31	0.43	178,435	25.31	24.73	25.18	28.95	21.76		12.70	910.45m	3.90%	0.96	1.95	
ycharts-com	cbu	-1.67%	24.76		-0.42					28.95	21.76		12.70	827.48m	4.07%		1.95	
zacks	cbu	(-1.71%)	24.75		-0.43	vol.  178,435	25.31	24.73		28.95	21.76		12.78	926.30 m	3.81	0.96	1.97	
advfn	esl	-0.57	78.55	79.59	-0.45	369283	80.19	78.42										
barchart	esl	-0.57%	78.55	79.59	-0.45	369,283	80.19	78.42	79.00	82.28	43.58		15.24	$2.39 b			+5.68	
barrons	esl	0.57%	78.55	79.59	-0.45	367,375	80.19	78.42				30.48 million		$2.46 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-0.570%	78.550	79.590	-0.450	369,283	80.190	78.420		82.28	43.58	30.556mil	14.573	2,400.136mil			5.390	
boston-com	esl	-0.5696%	78.55 usd	79.59	-0.4500	369,283	80.19	78.42	79.00	82.28	43.58	30,555,518						
bostonmerchant	esl	-0.5696%	78.55 usd	79.59	-0.4500	369,283	80.19	78.42	79.00	82.28	43.58	30,555,518						
business-insider	esl	-0.5696%	78.55 usd	79.59	-0.4500	369,283	80.19	78.42	79.00	82.28	43.58	30,555,518						
chron	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
cio-com	esl	-0.57%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518	14.82	2b				
cnn-money	esl	-0.57%today&rsquo;s change	78.55data as of 4:02pm et	79.59	-0.45	367,375	80.19	78.42	79.00				14.8	$2.4b				
easystockalterts	esl	-0.57%	78.55	79.59	-0.45	359101	80.19	78.42	79.00	82.28	43.58		14.82				5.30	
eresearch-fidelity-com	esl	-0.57%	78.5500	79.5900	-0.4500	369,283	80.1900	78.4200	79.0000	82.2800	43.5800	30,556,000	14.85	$2.41b				
finance-abc7-com	esl	-0.5696%	78.55 usd	79.59	-0.4500	370,893	80.19	78.42	79.00	82.28	43.58	30,555,518						
finance-abc7chicago-com	esl	-0.5696%	78.55 usd	79.59	-0.4500	370,893	80.19	78.42	79.00	82.28	43.58	30,555,518						
financial-content	esl	-0.5696%	78.55 usd	79.59	-0.4500	370,893	80.19	78.42	79.00	82.28	43.58	30,555,518						
finapps-forbes-com	esl	-0.6%	$78.55	79.59	-0.45	370,893	80.19	78.42	79.00	82.28	43.58	31 mil	13.8	2 bil	0.0	0.00	5.68	
finviz	esl	-0.57%	78.55			370,893			79.00	-4.53%	80.24%	30.56m	14.68	2.40b			5.35	
fool	esl	-0.57%	$78.55	$79.59	-0.45	370,893	$80.19	$78.42	$79.00	$82.28	$43.58		14.30	$2.40b				
foxbusiness	esl		$78.55		-0.45	370,893			$79.00									
google-finance	esl	(-0.57%)	78.55	79.59	-0.45	369,283.00	80.19	78.42		82.28	43.58	30.56m	14.68	2.40b			5.35	
howthemarketworks	esl	-0.57%	78.55	79.59	-0.45	360,101	80.19	78.42	79									
hpcwire	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
insidestocks	esl	-0.57%	78.55	79.59	-0.45	369283	80.19	78.42					price earnings ratio: 14.74					
investopedia	esl	-0.57 %	$78.55	79.59	-0.45				79.00									
investorguide	esl	-0.59%	78.53	79.59	-0.47		80.17	78.73		82.28	43.58		13.90	2.399b			5.684	
marketintellisearch	esl	-0.57 %	$78.55	$79.59	-0.45	365.30k	$80.19	$78.42	$79.00			30.56m	14.77	2.41b	0.0 %		5.35	
marketwatch	esl	-0.57%	$78.55	open: 79.59	-0.45	3,518	$80.19	$78.42	$79.00	$82.28	$43.58		14.83	$2.46b			5.30	
minyanville	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
msn-money	esl	-0.57%	78.55	79.59	-0.45	369,283	80.19	78.42	79.00	82.28	43.58	30.56 mil	14.71	2.49 bil			5.71	
nasdaq-com	esl	0.57%	$ 78.55		0.45	368,083	$ 80.19	$ 78.42	$ 79	$ 82.28	$ 43.58	30,476,000	13.83	$ 2,393,889,800			$ 5.68	
optimum	esl	-0.57%	78.55 ( 4:02 pm edt)	79.59	-0.45	358,893	80.19	78.42	79.00	82.28	43.58	30.56m	14.8	2.4b			5.30	
paidcontent	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
pc-quote	esl	-0.57%	78.55	79.59	-0.45	370,893	80.19	78.42	79.0	82.28	43.58	30,731,050	14.79401	2,413,924,000				
personal-wealth-biz	esl	-0.57%	78.55	79.59	-0.45	370,893	80.19	78.42	79.00	82.28	43.58		13.90			0.00	5.684	
predictwallstreet	esl	-0.57%	78.55		-0.45	369,283												
raymond-james	esl	-0.57	78.55	79.59	-0.45	369,283	80.19	78.42	78.55	82.28	43.58		14.47				5.43	
renewable-energy-world	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
screamingmedia	esl	-0.57%	$	open: 79.59	-0.45	3,518	$80.19	$78.42	$79.00	$82.28	$43.58		14.83	$2.46b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-0.57%	last trade: 78.55		change: -0.450								p/e ratio: 13.9					
smartmoney	esl	(-0.57%)	78.55	$79.59	-0.45	369,283	$80.19	$78.42	$79.00	$82.28	$43.58			2,411,400	0.00%	$0.00		
stocknod	esl	-0.5696%	78.55 usd	79.59	-0.4500	360,101	80.19	78.42	79.00	82.28	43.58	30,555,518						
stockpickr	esl	-0.57%	$78.55 -0.45 | -0.57%	79.59	-0.45	369.28k	80.19	78.42	79.00	82.28	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-0.57%	78.55		-0.45													
streetinsider-com	esl	0.57%	78.55	$79.59	-0.45	359,101	$80.19	$78.42	$79.00	$82.28	$43.58		14.82				$5.30	
thecramerreport	esl		81.39	81.68	-0.57	5960212	82.28	80.87										
thestree	esl	-0.57%	$78.55	79.59	-0.45	369283	80.19	78.42	79.0	-82.28	43.58	3.0555518e7		2.484354057e9				
tickerspy	esl	-0.57%	$78.55	79.59	-0.45	369,283	80.19	78.42	79.00	82.28	43.58		14.8	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	-0.57%	78.550	79.590	-0.450	370,893	80.190	78.420	79.000	82.280	43.580	30,555,518	13.90	2,400,135,939			5.69	
updown	esl	-0.57%	$78.55	$79.59	-$0.45	367,375	$80.19	$78.42	$79.00	$82.28	$43.58		13.62	$2.41b				
wallstreetsurvivor	esl	-0.57%	78.55	79.59	-0.45	360,101	80.19	78.42		82.28	43.58		13.90	$2b			4.66	
yahoo-finance	esl	0.57%	78.55	79.59	0.45	369,583	80.19	78.42	79.00	82.28	43.58		13.82	2.40b			5.68	
ycharts-com	esl	-0.57%	78.55		-0.45					82.28	43.58		13.78	2.39b	0.00%		5.70	
zacks	esl	(-0.57%)	78.55		-0.45	vol.  369,283	80.19	78.42		82.28	43.58		14.79	2.41 b	0.00	0.00	5.34	
advfn	prx	0.96	34.6	34.32	0.33	236914	34.64	34.19										
barchart	prx	+0.96%	34.60	34.32	+0.33	236,914	34.64	34.19	34.27	39.57	25.58		10.77	$1.24 b			-1.21	
barrons	prx	0.96%	34.60	34.32	+0.33	234,803	34.64	34.19				35.64 million		$1.23 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	0.963%	34.600	34.320	0.330	236,914	34.640	34.190		39.57	25.58	36.209mil	12.056	1,252.827mil			2.870	
boston-com	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
bostonmerchant	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
business-insider	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
chron	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
cio-com	prx	+0.96%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861		1b				
cnn-money	prx	+0.96%	34.60	34.32	+0.33	236,914	34.64	34.19	34.27				nm	$1.3b				
easystockalterts	prx	0.96%	34.60	34.32	+0.33	236914	34.64	34.19	34.27	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	0.96%	34.6000	34.3200	0.3300	236,914	34.6400	34.1900	34.2700	39.5700	25.5800	36,209,000	nm	$1.24b				
finance-abc7-com	prx	-0.0578%	34.58 usd	34.77	-0.0200	42,996	34.81	34.56	34.60	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-0.0578%	34.58 usd	34.77	-0.0200	42,996	34.81	34.56	34.60	39.57	25.58	36,208,861						
financial-content	prx	-0.0578%	34.58 usd	34.77	-0.0200	42,996	34.81	34.56	34.60	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-0.1%	$34.58	34.77	-0.02	43,196	34.81	34.56	34.60	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	0.14%	34.65			40,130			34.60	-12.43%	35.46%	36.21m		1.25b			-1.21	
fool	prx	+0.26%	$34.69	$34.77	0.09	39,651	$34.81	$34.68	$34.60	$39.57	$25.58		0.00	$1.26b				
foxbusiness	prx		$34.60		+0.33	236,914			$34.27									
google-finance	prx	(0.96%)	34.60	34.32	+0.33	236,914.00	34.64	34.19		39.57	25.58	36.21m		1.25b			-1.21	
howthemarketworks	prx	0.963%	34.6	34.32	0.33	234,803	34.64	34.19	34.27									
hpcwire	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
insidestocks	prx	+0.96%	34.60	34.32	+0.33	236900	34.64	34.19					price earnings ratio: 11.02					
investopedia	prx	+0.96 %	$34.60	34.32	+0.33				34.27									
investorguide	prx	+0.96%	34.60	34.32	+0.33		34.57	34.22		39.57	24.51			1.232b			-1.229	
marketintellisearch	prx	0.96 %	$34.60	$34.32	0.33	238.20k	$34.64	$34.19	$34.27			36.21m	0.00	1.24b	0.0 %		-1.21	
marketwatch	prx	+0.96%	$34.60	open: 34.32	+0.33	9,111	$34.64	$34.19	$34.27	$39.57	$25.58			$1.23b				
minyanville	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
msn-money	prx	+0.96%	34.60	34.32	+0.33	236,914	34.64	34.19	34.27	39.57	25.58	36.21 mil	-28.36	1.22 bil			-1.21	
nasdaq-com	prx	0.96%	$ 34.60		0.33	236,814	$ 34.64	$ 34.19	$ 34.27	$ 39.57	$ 25.58	36,209,000		$ 1,252,831,400			$ -1.21	
optimum	prx	+0.96%	34.60 ( 4:15 pm edt)	34.32	+0.33	236,914	34.64	34.19	34.27	39.57	25.58	36.21m		1.3b			-1.22	
paidcontent	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
pc-quote	prx	0.96%	34.6	34.32	0.33	236,914	34.64	34.19	34.27	39.57	25.58	35,863,653	-28.09016	1,240,882,000				
personal-wealth-biz	prx	+0.96%	34.60	34.32		236,914	34.64	34.19	34.27	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+0.96%	34.60		+0.33	236,914												
raymond-james	prx	0.96	34.60	34.32	0.33	236,914	34.64	34.19	34.60	39.57	25.58						-1.15	
renewable-energy-world	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
screamingmedia	prx	+0.96%	$	open: 34.32	+0.33	9,111	$34.64	$34.19	$34.27	$39.57	$25.58			$1.23b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+0.96%	last trade: 34.60		change: 0.330													
smartmoney	prx	(0.96%)	34.60	$34.32	0.33	236,914	$34.64	$34.19	$34.27	$39.57	$25.58			1,240,900	0.00%	$0.00		
stocknod	prx	+0.9629%	34.60 usd	34.32	+0.3300	236,914	34.64	34.19	34.27	39.57	25.58	36,208,861						
stockpickr	prx	0.96%	$34.60 0.33 | 0.96%	34.32	0.33	236.91k	34.64	34.19	34.27	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	0.93%	34.59		+0.32													
streetinsider-com	prx	0.96%	34.60	$34.32	+0.33	236,914	$34.64	$34.19	$34.27	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.83	33.32	+0.36	208044	34.29	33.32										
thestree	prx	0.96%	$34.6	34.32	0.33	236914	34.64	34.19	34.27	-39.57	25.58	3.6208861e7		1.224945768e9				
tickerspy	prx	0.96%	$34.60	34.32	+0.33	236,914	34.64	34.19	34.27	39.57	25.58		-28.1	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	0.96%	34.600	34.320	0.330	236,914	34.640	34.190	34.270	39.570	25.580	36,208,861		1,252,826,591			-1.21	
updown	prx	0.96%	$34.60	$34.32	$0.33	227,703	$34.64	$34.19	$34.27	$39.57	$25.58			$1.24b				
wallstreetsurvivor	prx	0.96%	34.60	34.32	0.33	234,803	34.64	34.19		39.57	25.58			$1b			2.60	
yahoo-finance	prx	0.96%	34.60	34.32	0.33	236,914	34.64	34.19	34.27	39.57	25.58			1.23b			-1.23	
ycharts-com	prx	+0.93%	34.59		+0.32					39.57	25.58			1.24b	0.00%		-1.22	
zacks	prx	(0.96%)	34.60		0.33	vol.  236,914	34.64	34.19		39.57	25.58		10.91	1.24 b	0.00	0.00	3.14	
advfn	grb	-0.36	11.11	11.19	-0.04	72995	11.19	11.1										
barchart	grb	-0.36%	11.11	11.19	-0.04	72,995	11.19	11.10	11.15	11.27	4.64		46.25	$279.31 m			-0.94	
barrons	grb	0.36%	11.11	11.19	-0.04	70,777	11.19	11.10				25.13 million		$280.57 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.359%	11.110	11.190	-0.040	72,995	11.190	11.100		11.27	4.64	25.092mil		278.770mil			-0.090	
boston-com	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
bostonmerchant	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
business-insider	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
chron	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
cio-com	grb	-0.36%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778		279m				
cnn-money	grb	-0.36%today&rsquo;s change	11.11data as of 4:00pm et	11.12	-0.04	70,777	11.15	11.10	11.15				nm	$278.8m				
easystockalterts	grb	-0.36%	11.11	11.19	-0.04	72995	11.19	11.10	11.15	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	-0.36%	11.1100	11.1900	-0.0400	72,995	11.1900	11.1000	11.1500	11.2700	4.6400	25,092,000	nm	$279.78m				
finance-abc7-com	grb	0.00%	11.11 usd		+0.00	0	11.11	11.11	11.11	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	0.00%	11.11 usd		+0.00	0	11.11	11.11	11.11	11.27	4.640	25,091,778						
financial-content	grb	0.00%	11.11 usd		+0.00	0	11.11	11.11	11.11	11.27	4.640	25,091,778						
finapps-forbes-com	grb	0.0%	$11.11	0.00	0.00		0.00	0.00	11.11	11.27	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	0.00%	11.11			0			11.11	-1.42%	139.44%	25.09m		278.75m			-0.27	
fool	grb	0%	$11.11	$0.00	0.00	72,995	$11.19	$11.10	$11.11	$11.27	$4.64		0.00	$278.77m				
foxbusiness	grb		$11.11		-0.04	72,995			$11.15									
google-finance	grb	(-0.36%)	11.11	11.19	-0.04	72,995.00	11.19	11.10		11.27	4.64	25.09m		278.77m			-0.27	
howthemarketworks	grb	-0.359%	11.11	11.19	-0.04	70,777	11.19	11.1	11.15									
hpcwire	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
insidestocks	grb	-0.36%	11.11	11.19	-0.04	70777	11.19	11.10										
investopedia	grb	-0.36 %	$11.11	11.19	-0.04				11.15									
investorguide	grb	-0.36%	11.11	11.19	-0.04		11.19	11.11		9.90	4.64			278.8m			-0.944	
marketintellisearch	grb	-0.36 %	$11.11	$11.19	-0.04	69.80k	$11.19	$11.10	$11.15			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.36%	$11.11	open: 11.19	-0.04	2,218	$11.19	$11.10	$11.15	$11.27	$4.64			$280.57m				
minyanville	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
msn-money	grb	-0.36%	11.11	11.19	-0.04	72,995	11.19	11.10	11.15	11.27	4.64	25.09 mil	-41.15	278.52 mil			-0.94	
nasdaq-com	grb	0.36%	$ 11.11		0.04	72,895	$ 11.19	$ 11.10	$ 11.15	$ 11.27	$ 4.64	25,092,000		$ 278,772,120			$ -0.94	
optimum	grb	-0.36%	11.11 ( 4:15 pm edt)	11.19	-0.04	72,995	11.19	11.10	11.15	11.27	4.64	25.09m		278.8m			-0.27	
paidcontent	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
pc-quote	grb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	grb	-0.36%	11.11	11.19	-0.04	72,995	11.19	11.10	11.15	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	-0.36%	11.11		-0.04	72,995												
raymond-james	grb	-0.36	11.11	11.19	-0.04	72,995	11.19	11.10	11.11	11.27	4.64						-0.27	
renewable-energy-world	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
screamingmedia	grb	-0.36%	$	open: 11.19	-0.04	2,218	$11.19	$11.10	$11.15	$11.27	$4.64			$280.57m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.36%	last trade: 11.11		change: -0.040													
smartmoney	grb	(-0.36%)	11.11	$11.19	-0.04	72,995	$11.19	$11.10	$11.15	$11.27	$4.64			280,000	0.00%	$0.08		
stocknod	grb	-0.3587%	11.11 usd	11.19	-0.0400	72,995	11.19	11.10	11.15	11.27	4.640	25,091,778						
stockpickr	grb	-0.36%	$11.11 -0.04 | -0.36%	11.19	-0.04	73.00k	11.19	11.10	11.15	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	-0.36%	11.11		-0.04													
streetinsider-com	grb	0.36%	11.11	$11.19	-0.04	72,995	$11.19	$11.10	$11.15	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.10	11.13	-0.03	244527	11.18	11.06										
thestree	grb	-0.36%	$11.11	11.19	-0.04	72995	11.19	11.1	11.15	-11.27	4.64	2.5091778e7		2.78721e8				
tickerspy	grb	-0.36%	$11.11	11.19	-0.04	72,995	11.19	11.10	11.15	11.27	4.64		-41.3	279.9m	0.00%	$0.00		
tmx-quotemedia	grb	-0.36%	11.110	11.190	-0.040	72,995	11.190	11.100	11.150	11.270	4.640	25,091,778		278,769,654			-0.94	
updown	grb	-0.36%	$11.11	$11.19	-$0.04	70,777	$11.19	$11.10	$11.15	$11.27	$4.64			$280m				
wallstreetsurvivor	grb	-0.36%	11.11	11.19	-0.04	70,777	11.19	11.10		11.27	4.64			$280m			-0.94	
yahoo-finance	grb	0.36%	11.11	11.19	0.04	72,995	11.19	11.10	11.15	11.27	4.64			278.76m			-0.94	
ycharts-com	grb	-0.36%	11.11		-0.04					11.20	4.64			279.31m	0.00%		-0.94	
zacks	grb	(-0.36%)	11.11		-0.04	vol.  72,995	11.19	11.10		11.27	4.64		46.46	279.82 m	0.00	0.00	.24	
advfn	cbr	-0.35	5.65	5.66	-0.02	359480	5.75	5.59										
barchart	cbr	-0.35%	5.65	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.60		26.24	$400.92 m			-1.10	
barrons	cbr	0.35%	5.65	5.66	-0.02	341,714	5.75	5.59				69.63 million		$398.78 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-0.353%	5.650	5.660	-0.020	359,480	5.750	5.590		6.98	2.60	71.210mil	47.083	402.337mil			0.120	
boston-com	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
bostonmerchant	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
business-insider	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
chron	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
cio-com	cbr	-0.35%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061		402m				
cnn-money	cbr	-0.35%today&rsquo;s change	5.65data as of 4:02pm et	5.66	-0.02	341,714	5.75	5.59	5.67				nm	$402.3m				
easystockalterts	cbr	-0.35%	5.65	5.66	-0.02	359480	5.75	5.59	5.67	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	-0.35%	5.6500	5.6600	-0.0200	359,480	5.7500	5.5900	5.6700	6.9800	2.6000	71,210,000	nm	$403.76m				
finance-abc7-com	cbr	0.00%	5.650 usd		+0.00	0	5.650	5.650	5.650	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	0.00%	5.650 usd		+0.00	0	5.650	5.650	5.650	6.980	2.600	71,210,061						
financial-content	cbr	0.00%	5.650 usd		+0.00	0	5.650	5.650	5.650	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	0.0%	$5.65	0.00	0.00		0.00	0.00	5.65	6.98	2.60	71 mil		402 mil	0.0	0.00	-1.10	
finviz	cbr	0.00%	5.65			0			5.65	-19.05%	117.31%	71.21m		402.34m			-1.11	
fool	cbr	0%	$5.65	$0.00	0.00	359,480	$5.75	$5.59	$5.65	$6.98	$2.60		0.00	$402.34m				
foxbusiness	cbr		$5.65		-0.02	359,480			$5.67									
google-finance	cbr	(-0.35%)	5.65	5.66	-0.02	359,480.00	5.75	5.59		6.98	2.60	70.97m		400.95m			-1.11	
howthemarketworks	cbr	-0.353%	5.65	5.66	-0.02	341,714	5.75	5.59	5.67									
hpcwire	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
insidestocks	cbr	-0.35%	5.65	5.66	-0.02	341714	5.75	5.59					price earnings ratio: 26.90					
investopedia	cbr	-0.35 %	$5.65	5.66	-0.02				5.67									
investorguide	cbr	-0.35%	5.65	5.66	-0.02		5.75	5.59		6.98	2.51			402.3m			-1.092	
marketintellisearch	cbr	-0.35 %	$5.65	$5.66	-0.02	172.10k	$5.75	$5.59	$5.67			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	-0.35%	$5.65	open: 5.66	-0.02	17,602	$5.75	$5.59	$5.67	$6.98	$2.60			$398.78m				
minyanville	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
msn-money	cbr	-0.35%	5.65	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.60	71.21 mil	-5.14	392.37 mil			-1.11	
nasdaq-com	cbr	0.35%	$ 5.65		0.02	358,980	$ 5.75	$ 5.59	$ 5.67	$ 6.98	$ 2.60	71,210,000		$ 402,336,500			$ -1.10	
optimum	cbr	-0.35%	5.65 ( 4:15 pm edt)	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.60	71.21m		402.3m			-1.10	
paidcontent	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
pc-quote	cbr	-0.35%	5.65	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.60	71,462,071	-5.15455	403,761,000				
personal-wealth-biz	cbr	-0.35%	5.65	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	-0.35%	5.65		-0.02	359,480												
raymond-james	cbr	-0.35	5.65	5.66	-0.02	359,480	5.75	5.59	5.65	6.98	2.60						-1.10	
renewable-energy-world	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
screamingmedia	cbr	-0.35%	$	open: 5.66	-0.02	17,602	$5.75	$5.59	$5.67	$6.98	$2.60			$398.78m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-0.35%	last trade: 5.65		change: -0.020													
smartmoney	cbr	(-0.35%)	5.65	$5.66	-0.02	359,480	$5.75	$5.59	$5.67	$6.98	$2.60			403,800	0.00%	$0.00		
stocknod	cbr	-0.3527%	5.650 usd	5.660	-0.0200	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061						
stockpickr	cbr	-0.35%	$5.65 -0.02 | -0.35%	5.66	-0.02	359.48k	5.75	5.59	5.67	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	-0.53%	5.64		-0.03													
streetinsider-com	cbr	0.35%	5.65	$5.66	-0.02	359,480	$5.75	$5.59	$5.67	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.51	5.49	-0.02	317644	5.54	5.3801										
thestree	cbr	-0.35%	$5.65	5.66	-0.02	359480	5.75	5.59	5.67	-6.98	2.6	7.1210061e7		3.92367436e8				
tickerspy	cbr	-0.35%	$5.65	5.66	-0.02	359,480	5.75	5.59	5.67	6.98	2.60		-5.2	403.7m	0.00%	$0.00		
tmx-quotemedia	cbr	-0.35%	5.650	5.660	-0.020	359,480	5.750	5.590	5.670	6.980	2.600	71,210,061		402,336,845			-1.10	
updown	cbr	-0.35%	$5.65	$5.66	-$0.02	341,714	$5.75	$5.59	$5.67	$6.98	$2.60			$404m				
wallstreetsurvivor	cbr	-0.35%	5.65	5.66	-0.02	341,714	5.75	5.59		6.98	2.60			$404m			-1.11	
yahoo-finance	cbr	0.35%	5.65	5.66	0.02	359,480	5.75	5.59	5.67	6.98	2.60			402.34m			-1.09	
ycharts-com	cbr	-0.53%	5.64		-0.03					6.98	2.60			400.21m	0.00%		-1.10	
zacks	cbr	(-0.35%)	5.65		-0.02	vol.  359,480	5.75	5.59		6.98	2.60		27	403.76 m	0.00	0.00	.21	
advfn	prs	-1.16	5.95	6.02	-0.07	27695	6.02	5.94										
barchart	prs	-1.16%	5.95	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41		24.71	$226.58 m			+6.39	
barrons	prs	1.16%	5.95	6.02	-0.07	23,788	6.02	5.94				40.37 million		$218.89 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	-1.163%	5.950	6.020	-0.070	27,695	6.020	5.940		6.04	3.41	37.481mil		223.013mil			-3.510	
boston-com	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
bostonmerchant	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
business-insider	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
chron	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
cio-com	prs	-1.16%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000		257m				
cnn-money	prs	-1.16%	5.95	6.02	-0.07	27,695	6.02	5.94	6.02					$256.9m				
easystockalterts	prs	-1.16%	5.95	6.02	-0.07	27695	6.02	5.94	6.02	6.04	3.41						0.00	
eresearch-fidelity-com	prs	-1.16%	5.9500	6.0200	-0.0700	27,695	6.0200	5.9400	6.0200	6.0400	3.4100	37,481,000		$225.64m				
finance-abc7-com	prs	+0.5294%	5.982 usd	5.960	+0.0315	24,457	5.982	5.960	5.950	6.040	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.5294%	5.982 usd	5.960	+0.0315	24,457	5.982	5.960	5.950	6.040	3.410	43,177,000						
financial-content	prs	+0.5294%	5.982 usd	5.960	+0.0315	24,457	5.982	5.960	5.950	6.040	3.410	43,177,000						
finapps-forbes-com	prs	0.5%	$5.98	5.96	0.03	24,457	5.98	5.96	5.95	6.04	3.41	37 mil		224 mil	0.0	0.00		
finviz	prs	0.50%	5.98			22,907			5.95	-0.99%	75.37%	37.48m	0.97	223.01m			6.16	
fool	prs	+0.50%	$5.98	$5.96	0.03	22,907	$5.98	$5.96	$5.95	$6.04	$3.41		1.00	$224.14m				
foxbusiness	prs		$5.95		-0.07	27,695			$6.02									
google-finance	prs	(-1.16%)	5.95	6.02	-0.07	27,695.00	6.02	5.94		6.04	3.41	37.48m	0.97	223.01m			6.16	
howthemarketworks	prs	-1.163%	5.95	6.02	-0.07	23,788	6.02	5.94	6.02									
hpcwire	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
insidestocks	prs	-1.16%	5.95	6.02	-0.07	27695	6.02	5.94										
investopedia	prs	-1.16 %	$5.95	6.02	-0.07				6.02									
investorguide	prs	-0.83%	5.97	6.02	-0.05		6.02	5.97		6.04	3.41		0.95	223.8m			6.359	
marketintellisearch	prs	-1.16 %	$5.95	$6.02	-0.07	11.70k	$6.02	$5.94	$6.02			37.48m	0.98	0.23b	0.0 %		6.16	
marketwatch	prs	-1.16%	$5.95	open: 6.02	-0.07	3,907	$6.02	$5.94	$6.02	$6.04	$3.41		0.89	$218.89m			6.67	
minyanville	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
msn-money	prs	-1.16%	5.95	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41	37.48 mil	0.97	222.26 mil			6.38	
nasdaq-com	prs	1.16%	$ 5.95		0.07	27,695	$ 6.02	$ 5.94	$ 6.02	$ 6.04	$ 3.41	37,481,000	0.93	$ 223,011,950			$ 6.39	
optimum	prs	-1.16%	5.95 ( 4:15 pm edt)	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41	43.18m		256.9m				
paidcontent	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
pc-quote	prs	-1.16%	5.95	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41	37,921,950	0.97727	225,636,000				
personal-wealth-biz	prs	-1.16%	5.95	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41		0.95			0.00	6.359	
predictwallstreet	prs	-1.16%	5.95		-0.07	27,695												
raymond-james	prs	-1.16	5.95	6.02	-0.07	27,695	6.02	5.94	5.95	6.04	3.41		0.94				6.36	
renewable-energy-world	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
screamingmedia	prs	-1.16%	$	open: 6.02	-0.07	3,907	$6.02	$5.94	$6.02	$6.04	$3.41		0.89	$218.89m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	-1.16%	last trade: 5.95		change: -0.070								p/e ratio: 0.95					
smartmoney	prs	(-1.16%)	5.95	$6.02	-0.07	27,695	$6.02	$5.94	$6.02	$6.04	$3.41			225,600	0.00%	$0.00		
stocknod	prs	-1.163%	5.950 usd	6.020	-0.0700	27,695	6.020	5.940	6.020	6.040	3.410	43,177,000						
stockpickr	prs	-1.16%	$5.95 -0.07 | -1.16%	6.02	-0.07	27.70k	6.02	5.94	6.02	6.04	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	-1.16%	5.95		-0.07													
streetinsider-com	prs	1.16%	5.95	$6.02	-0.07	27,695	$6.02	$5.94	$6.02	$6.04	$3.41						$0.00	
thecramerreport	prs		5.93	5.88	+0.05	54117	5.98	5.85										
thestree	prs	-1.16%	$5.95	6.02	-0.07	27695	6.02	5.94	6.02	-6.04	3.41	3.7481146e7		2.22263196e8				
tickerspy	prs	-1.16%	$5.95	6.02	-0.07	27,695	6.02	5.94	6.02	6.04	3.41		1.0	228.7m	0.00%	$0.00		
tmx-quotemedia	prs	-1.16%	5.950	6.020	-0.070	27,695	6.020	5.940	6.020	6.040	3.410	37,481,146	1.00	223,012,819			6.01	
updown	prs	-1.16%	$5.95	$6.02	-$0.07	23,788	$6.02	$5.94	$6.02	$6.04	$3.41		1.40	$226m				
wallstreetsurvivor	prs	-1.16%	5.95	6.02	-0.07	23,788	6.02	5.94		6.04	3.41		1.00	$226m			6.04	
yahoo-finance	prs	1.16%	5.95	6.02	0.07	27,695	6.02	5.94	6.02	6.04	3.41		0.94	223.01m			6.36	
ycharts-com	prs	-1.16%	5.95		-0.07					6.04	3.41		0.93	226.58m	0.00%		6.39	
zacks	prs	(-1.16%)	5.95		-0.07	vol.  27,695	6.02	5.94		6.04	3.41		25.08	225.64 m	0.00	0.00	.24	
advfn	ueic	-2.80	24.62	25.32	-0.71	28811	25.55	24.53										
barchart	ueic	-2.80%	24.62	25.32	-0.71	32,139	25.55	24.53	25.33	30.27	15.75		19.42	$368.81 m			+1.06	
barrons	ueic	2.80%	24.62	25.32	-0.71	28,811	25.55	24.53				14.11 million		$383.49 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-2.803%	24.620	25.320	-0.710	28,811	25.550	24.530		30.27	15.75	15.021mil	23.226	369.828mil			1.060	
boston-com	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
bostonmerchant	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
business-insider	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
chron	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
cio-com	ueic	-2.80%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433	23.23	370m				
cnn-money	ueic	-2.80%	24.62	25.32	-0.71	28,811	25.55	24.53	25.33				23.2	$369.8m				
easystockalterts	ueic	-2.80%	24.62	25.32	-0.71	28811	25.55	24.53	25.33	30.27	15.75		23.23				1.06	
eresearch-fidelity-com	ueic	-2.80%	24.6200	25.3200	-0.7100	28,811	25.5500	24.5300	25.3300	30.2700	15.7500	15,021,000	23.90	$380.48m				
finance-abc7-com	ueic	+0.5686%	24.76 usd	24.66	+0.1400	13,858	24.78	24.66	24.62	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+0.5686%	24.76 usd	24.66	+0.1400	13,858	24.78	24.66	24.62	30.27	15.75	15,021,433						
financial-content	ueic	+0.5686%	24.76 usd	24.66	+0.1400	13,858	24.78	24.66	24.62	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	0.6%	$24.76	24.66	0.14	13,858	24.78	24.66	24.62	30.27	15.75	15 mil	23.4	372 mil	0.0	0.00	1.06	
finviz	ueic	0.57%	24.76			13,858			24.62	-18.20%	57.21%	15.02m	23.23	369.79m			1.06	
fool	ueic	+0.16%	$24.66	$24.66	0.04	13,358	$24.66	$24.66	$24.62	$30.27	$15.75		23.90	$370.43m				
foxbusiness	ueic		$24.62		-0.71	28,811			$25.33									
google-finance	ueic	(-2.80%)	24.62	25.32	-0.71	28,811.00	25.55	24.53		30.27	15.75	15.02m	23.20	369.83m			1.06	
howthemarketworks	ueic	-2.803%	24.62	25.32	-0.71	27,931	25.55	24.53	25.33									
hpcwire	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
insidestocks	ueic	-2.80%	24.62	25.32	-0.71	28800	25.55	24.53					price earnings ratio: 18.94					
investopedia	ueic	-2.80 %	$24.62	25.32	-0.71				25.33									
investorguide	ueic	-2.80%	24.62	25.32	-0.71		25.55	24.53		30.27	15.75		24.19	369.8m			1.047	
marketintellisearch	ueic	-2.8 %	$24.62	$25.32	-0.71	16.70k	$25.55	$24.53	$25.33			15.02m	23.90	0.38b	0.0 %		1.06	
marketwatch	ueic	-2.80%	$24.62	open: 25.32	-0.71	1,121	$25.55	$24.53	$25.33	$30.27	$15.75		25.13	$383.49m			0.98	
minyanville	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
msn-money	ueic	-2.80%	24.62	25.32	-0.71	28,811	25.55	24.53	25.33	30.27	15.75	15.02 mil	23.23	379.14 mil			1.06	
nasdaq-com	ueic	2.8%	$ 24.62	$ 25.32	0.71	28,811	$ 25.55	$ 24.53	$ 25.33	$ 30.27	$ 15.75	15,021,000	23.23	$ 369,817,020			$ 1.06	
optimum	ueic	-2.80%	24.62 ( 4:30 pm edt)	25.32	-0.71	28,811	25.55	24.53	25.33	30.27	15.75	15.02m	23.2	369.8m			1.06	
paidcontent	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
pc-quote	ueic	-2.80%	24.62	25.32	-0.71	28,811	25.55	24.53	25.33	30.27	15.75	15,454,180	23.89623	380,482,000				
personal-wealth-biz	ueic	-2.80%	24.62	25.32	-0.71	28,811	25.55	24.53	25.33	30.27	15.75		24.19			0.00	1.047	
predictwallstreet	ueic	-2.80%	24.62		-0.71	28,811												
raymond-james	ueic	-2.80	24.62	25.32	-0.71	28,811	25.55	24.53	24.62	30.27	15.75		22.80				1.08	
renewable-energy-world	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
screamingmedia	ueic	-2.80%	$	open: 25.32	-0.71	1,121	$25.55	$24.53	$25.33	$30.27	$15.75		25.13	$383.49m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-2.80%	last trade: 24.62		change: -0.710								p/e ratio: 24.19					
smartmoney	ueic	(-2.80%)	24.62	$25.32	-0.71	28,811	$25.55	$24.53	$25.33	$30.27	$15.75			380,500	0.00%	$0.00		
stocknod	ueic	-2.803%	24.62 usd	25.32	-0.7100	28,811	25.55	24.53	25.33	30.27	15.75	15,021,433						
stockpickr	ueic	-2.80%	$24.62 -0.71 | -2.80%	25.32	-0.71	28.81k	25.55	24.53	25.33	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-2.65%	24.66		-0.67													
streetinsider-com	ueic	2.8%	24.62	$25.32	-0.71	28,811	$25.55	$24.53	$25.33	$30.27	$15.75		23.23				$1.06	
thecramerreport	ueic		25.24	25.35	-0.20	30390	25.70	25.16										
thestree	ueic	-2.8%	$24.62	25.32	-0.71	28811	25.55	24.53	25.33	-30.27	15.75	1.5021433e7		3.79140969e8				
tickerspy	ueic	-2.80%	$24.62	25.32	-0.71	28,811	25.55	24.53	25.33	30.27	15.75		23.9	379.7m	0.00%	$0.00		
tmx-quotemedia	ueic	-2.80%	24.620	25.320	-0.710	28,811	25.550	24.530	25.330	30.270	15.750	15,021,433	23.90	369,827,680			1.06	
updown	ueic	-2.80%	$24.62	$25.32	-$0.71	27,690	$25.55	$24.53	$25.33	$30.27	$15.75		23.67	$380m				
wallstreetsurvivor	ueic	-2.80%	24.62	25.32	-0.71	27,931	25.55	24.53		30.27	15.75		23.90	$380m			1.07	
yahoo-finance	ueic	2.80%	24.62	25.32	0.71	28,811	25.55	24.53	25.33	30.27	15.75		23.51	369.82m			1.05	
ycharts-com	ueic	-2.65%	24.66		-0.67					30.27	15.75		23.26	369.41m	0.00%		1.06	
zacks	ueic	(-2.80%)	24.62		-0.71	vol.  28,811	25.55	24.53		30.27	15.75		19.49	380.48 m	0.00	0.00	1.3	
advfn	aapl	-0.07	357.77	361.01	-0.25	14972772	361.61	356.34										
barchart	aapl	-0.07%	357.77	361.01	-0.25	14,861,721	361.61	356.34	358.02	364.90	235.56		16.86	$329.61 b			+20.98	
barrons	aapl	0.07%	357.77	361.01	-0.25	14.935m	361.61	356.34				924.71 million		$332.64 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	-0.070%	357.770	361.010	-0.250	14,972,772	361.610	356.340		364.90	235.56	924.755mil	17.053	330,849.400mil			20.980	
boston-com	aapl	-0.0614%	357.80 usd	361.01	-0.2200	14,694,497	361.61	356.34	358.02	364.90	235.56	924,754,561						
bostonmerchant	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561						
business-insider	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561						
chron	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561						
cio-com	aapl	-0.07%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561	17.05	331b				
cnn-money	aapl	-0.07%	357.77	361.01	-0.25	14,974,929	361.61	356.34	358.02				17.1	$330.8b				
easystockalterts	aapl	-0.03%	357.91	361.01	-0.11	14778570	361.61	356.34	358.02	364.90	235.56		17.06				20.98	
eresearch-fidelity-com	aapl	-0.07%	357.7700	361.0100	-0.2500	14,972,172	361.6100	356.3400	358.0200	364.9000	235.5600	924,755,000	17.06	$331.08b				
finance-abc7-com	aapl	-0.0698%	357.77 usd	361.01	-0.2500	15,312,718	361.61	356.34	358.02	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	-0.0698%	357.77 usd	361.01	-0.2500	15,312,718	361.61	356.34	358.02	364.90	235.56	924,754,561						
financial-content	aapl	-0.0698%	357.77 usd	361.01	-0.2500	15,312,718	361.61	356.34	358.02	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	-0.1%	$357.77	361.01	-0.25	15,311,518	361.61	356.34	358.02	364.90	235.56	925 mil	17.0	331 bil	0.0	0.00	20.98	
finviz	aapl	-0.07%	357.77			15,230,183			358.02	-1.95%	51.88%	924.75m	17.05	330.85b			20.98	
fool	aapl	-0.07%	$357.77	$361.01	-0.25	15,226,799	$361.61	$356.34	$358.02	$364.90	$235.56		16.90	$330.85b				
foxbusiness	aapl		$357.77		-0.25	14,992,200			$358.02									
google-finance	aapl	(-0.07%)	357.77	361.01	-0.25	14.97m	361.61	356.34		364.90	235.56	921.28m	17.06	329.61b			20.98	
howthemarketworks	aapl	-0.07%	357.77	361.01	-0.25	14,959,867	361.61	356.34	358.02									
hpcwire	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561						
insidestocks	aapl	-0.09%	357.69	361.01	-0.33	14184629	361.61	356.34					price earnings ratio: 17.05					
investopedia	aapl	-0.09 %	$357.69	361.01	-0.33				358.02									
investorguide	aapl	-0.07%	357.77	360.90	-0.25		361.61	357.00		364.90	235.56		17.06	330.8b			20.992	
marketintellisearch	aapl	0.66 %	$360.39	$360.95	2.37	14667.60k	$361.61	$356.34	$358.02			924.75m	17.06	331.08b	0.0 %		20.98	
marketwatch	aapl	-0.07%	$358.98	open: 361.01	-0.25	158,321	$361.61	$356.34	$358.02	$364.90	$235.56		17.13	$332.64b			20.89	
minyanville	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,166	361.61	356.34	358.02	364.90	235.56	924,754,561						
msn-money	aapl	-0.07%	357.77	361.01	-0.25	14.97 mil	361.61	356.34	358.02	364.90	235.56	924.75 mil	17.05	327.13 bil			20.98	
nasdaq-com	aapl	0.07%	$ 357.77	$ 360.95	0.25	14,966,417	$ 361.61	$ 356.34	$ 358.02	$ 364.90	$ 235.56	924,755,000	17.05	$ 330,849,596,350			$ 20.98	
optimum	aapl	-0.10%	357.66 ( 3:55 pm edt)	361.01	-0.36	14,410,327	361.61	356.34	358.02	364.90	235.56	924.75m	17.0	330.7b			20.98	
paidcontent	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,666	361.61	356.34	358.02	364.90	235.56	924,754,561						
pc-quote	aapl	-0.07%	357.77	361.01	-0.25	15,142,465	361.61	356.34	358.02	364.90	235.56	925,401,180	17.06482	331,080,780,000				
personal-wealth-biz	aapl	-0.07%	357.77	360.90	-0.25	15,027,605	361.61	356.34	358.02	364.90	235.56		17.06			0.00	20.992	
predictwallstreet	aapl	-0.03%	357.90		-0.12	8,122,132												
raymond-james	aapl	-0.07	357.77	361.01	-0.25	14,972,272	361.61	356.34	357.77	364.90	235.56		16.80				21.30	
renewable-energy-world	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,066	361.61	356.34	358.02	364.90	235.56	924,754,561						
screamingmedia	aapl	-0.07%	$	open: 361.01	-0.25	157,083	$361.61	$356.34	$358.02	$364.90	$235.56		17.13	$332.64b			20.89	
scroli	aapl	-0.07%	aapl 357.77	361.01	-0.25	14,139,467	361.61	356.34	358.02	364.90	235.56		17.06				20.98	
simple-stock-quotes	aapl	-0.07%	last trade: 357.77		change: -0.250								p/e ratio: 17.06					
smartmoney	aapl	(-0.07%)	357.77	$361.01	-0.25	14,968,254	$361.61	$356.34	$358.02	$364.90	$235.56			331,080,600	0.00%	$0.00		
stocknod	aapl	-0.0698%	357.77 usd	361.01	-0.2500	14,971,066	361.61	356.34	358.02	364.90	235.56	924,754,561						
stockpickr	aapl	-0.07%	$357.77 -0.25 | -0.07%	361.10	-0.25	14.94m	361.61	356.34	358.02	364.90	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	0.69%	360.51		+2.49													
streetinsider-com	aapl	0.03%	357.91	$361.01	-0.11	14,778,570	$361.61	$356.34	$358.02	$364.90	$235.56		17.06				$20.98	
thecramerreport	aapl		353.75	353.50	-0.25	16042238	357.68	348.62										
thestree	aapl	-0.07%	$357.77	361.1	-0.25	14940624	361.61	356.34	358.02	-364.9	235.56	9.24754561e8		3.27131925954e11				
tickerspy	aapl	-0.07%	$357.77	361.01	-0.25	14,966,854	361.61	356.34	358.02	364.90	235.56		17.1	331.0b	0.00%	$0.00		
tmx-quotemedia	aapl	-0.07%	357.770	361.010	-0.250	15,030,105	361.610	356.340	358.020	364.900	235.560	924,754,561	17.10	330,849,439,289			20.98	
updown	aapl	-0.07%	$357.77	$361.01	-$0.25	14,934,870	$361.61	$356.34	$358.02	$364.90	$235.56		19.65	$331.08b				
wallstreetsurvivor	aapl	-0.07%	357.77	361.01	-0.25	14,959,867	361.61	356.34		364.90	235.56		17.10	$331b			15.15	
yahoo-finance	aapl	0.07%	357.77	360.90	0.25	14,971,472	361.61	356.34	358.02	364.90	235.56		17.04	330.85b			20.99	
ycharts-com	aapl	+0.70%	360.51		+2.49					364.90	235.56		17.18	332.13b	0.00%		20.98	
zacks	aapl	(-0.07%)	357.77		-0.25	vol.  14,972,272	361.61	356.34		364.90	235.56		17.07	331.08 b	0.00	0.00	20.98	
advfn	ese	-2.67	36.09	37.05	-0.99	113992	37.19	36.03										
barchart	ese	-2.67%	36.09	37.19	-0.99	113,992	37.19	36.03	37.08	42.97	24.53		16.01	$958.55 m	0.86%	$0.32	+2.33	
barrons	ese	2.67%	36.09	37.05	-0.99	112,402	37.19	36.03				26.74 million		$1.01 billion	0.89%	$0.08		
bloomberg	ese	-2.670%	36.090	37.050	-0.990	113,992	37.190	36.030		43.15	24.74	26.605mil	15.489	960.187mil	0.886	0.080 regular cash	2.330	
boston-com	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
bostonmerchant	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
business-insider	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
chron	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
cio-com	ese	-2.67%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353	15.49	960m	0.8	0.32		
cnn-money	ese	-2.67%today&rsquo;s change	36.09data as of 4:02pm et	37.05	-0.99	113,592	37.19	36.03	37.08				15.5	$960.2m	0.89%			
easystockalterts	ese	-2.67%	36.09	37.05	-0.99	113992	37.19	36.03	37.08	43.15	24.74		15.49				2.33	
eresearch-fidelity-com	ese	-2.67%	36.0900	37.0500	-0.9900	113,992	37.1900	36.0300	37.0800	43.1500	24.7400	26,605,000	15.91	$986.51m	0.86%	$0.080000		
finance-abc7-com	ese	0.00%	36.09 usd		+0.00	0	36.09	36.09	36.09	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	0.00%	36.09 usd		+0.00	0	36.09	36.09	36.09	43.15	24.74	26,605,353						
financial-content	ese	0.00%	36.09 usd		+0.00	0	36.09	36.09	36.09	43.15	24.74	26,605,353						
finapps-forbes-com	ese	0.0%	$36.09	0.00	0.00		0.00	0.00	36.09	43.15	24.74	27 mil	15.5	960 mil	0.9	0.32	2.33	
finviz	ese	0.00%	36.09			0			36.09	-16.01%	47.18%	26.61m	15.49	960.35m		0.32	2.33	
fool	ese	0%	$36.09	$0.00	0.00	0	$37.19	$36.03	$36.09	$43.15	$24.74		16.00	$960.19m	1.00%	0.32		
foxbusiness	ese		$36.09		-0.99	113,992			$37.08									
google-finance	ese	(-2.67%)	36.09	37.05	-0.99	113,992.00	37.19	36.03		43.15	24.74	26.61m	15.46	960.19m	0.89	0.08	2.33	
howthemarketworks	ese	-2.67%	36.09	37.05	-0.99	112,402	37.19	36.03	37.08									
hpcwire	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
insidestocks	ese	-2.67%	36.09	37.19	-0.99	112402	37.19	36.03					price earnings ratio: 15.49					
investopedia	ese	-2.67 %	$36.09	37.05	-0.99				37.08									
investorguide	ese	-2.67%	36.09	37.05	-0.99		37.19	36.57		43.15	24.74		15.86	960.2m			2.338	
marketintellisearch	ese	-2.67 %	$36.09	$37.05	-0.99	38.90k	$37.19	$36.03	$37.08			26.61m	15.91	0.99b	0.86 %		2.33	
marketwatch	ese	-2.67%	$36.09	open: 37.05	-0.99	1,590	$37.19	$36.03	$37.08	$43.15	$24.74		15.53	$1.01b	0.89%	0.08	2.32	
minyanville	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
msn-money	ese	-2.67%	36.09	37.05	-0.99	113,992	37.19	36.03	37.08	43.15	24.74	26.61 mil	15.42	992.38 mil	0.86%	0.32	2.33	
nasdaq-com	ese	2.67%	$ 36.09		0.99	113,892	$ 37.19	$ 36.03	$ 37.08	$ 43.15	$ 24.74	26,605,000	15.49	$ 960,174,450	0.86 %	$0.320000	$ 2.33	
optimum	ese	-2.67%	36.09 ( 4:15 pm edt)	37.05	-0.99	113,992	37.19	36.03	37.08	43.15	24.74	26.61m	15.5	960.2m	0.89	0.32	2.33	
paidcontent	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
pc-quote	ese	-2.67%	36.09	37.05	-0.99	113,992	37.19	36.03	37.08	43.15	24.74	27,334,813	15.84615	986,513,000		0.08		
personal-wealth-biz	ese	-2.67%	36.09	37.05	-0.99	113,992	37.19	36.03	37.08	43.15	24.74		15.86		0.86	0.32	2.338	
predictwallstreet	ese	-2.67%	36.09		-0.99	113,992												
raymond-james	ese	-2.67	36.09	37.05	-0.99	113,992	37.19	36.03	36.09	43.15	24.74		15.29				2.36	
renewable-energy-world	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
screamingmedia	ese	-2.67%	$	open: 37.05	-0.99	1,590	$37.19	$36.03	$37.08	$43.15	$24.74		15.53	$1.01b	0.89%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-2.67%	last trade: 36.09		change: -0.990								p/e ratio: 15.86					
smartmoney	ese	(-2.67%)	36.09	$37.05	-0.99	113,992	$37.19	$36.03	$37.08	$43.15	$24.74			986,500	0.86%	$0.08		
stocknod	ese	-2.670%	36.09 usd	37.05	-0.9900	113,992	37.19	36.03	37.08	43.15	24.74	26,605,353						
stockpickr	ese	-2.67%	$36.09 -0.99 | -2.67%	37.05	-0.99	113.99k	37.19	36.03	37.08	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-2.67%	36.09		-0.99													
streetinsider-com	ese	2.67%	36.09	$37.05	-0.99	113,992	$37.19	$36.03	$37.08	$43.15	$24.74		15.49				$2.33	
thecramerreport	ese		37.30	37.26	-0.09	138866	37.63	37.12										
thestree	ese	-2.67%	$36.09	37.05	-0.99	113992	37.19	36.03	37.08	-43.15	24.74	2.6605353e7		9.92379667e8				
tickerspy	ese	-2.67%	$36.09	37.05	-0.99	113,992	37.19	36.03	37.08	43.15	24.74		15.8	986.3m	0.86%	$0.08		
tmx-quotemedia	ese	-2.67%	36.090	37.050	-0.990	113,992	37.190	36.030	37.080	43.150	24.740	26,605,353	15.90	960,187,190	0.863	0.080 usd	2.33	
updown	ese	-2.67%	$36.09	$37.05	-$0.99	112,402	$37.19	$36.03	$37.08	$43.15	$24.74		15.74	$987m				
wallstreetsurvivor	ese	-2.67%	36.09	37.05	-0.99	112,402	37.19	36.03		43.15	29.57		15.90	$987m	0.90%	0.24 -	1.68	
yahoo-finance	ese	2.67%	36.09	37.05	0.99	113,992	37.19	36.03	37.08	43.15	24.74		15.44	960.17m	0.90%	0.32	2.34	
ycharts-com	ese	-2.67%	36.09		-0.99					43.15	24.74		15.49	958.55m	0.92%		2.33	
zacks	ese	(-2.67%)	36.09		-0.99	vol.  113,992	37.19	36.03		43.15	24.74		15.91	986.51 m	0.86	0.32	2.33	
advfn	caty	-4.07	15.78	16.5	-0.67	362916	16.57	15.78										
barchart	caty	-4.07%	15.78	16.50	-0.67	362,916	16.57	15.78	16.45	18.96	9.30		29.98	$1.24 b	0.24%	$0.04	+0.55	
barrons	caty	4.07%	15.78	16.50	-0.67	362,598	16.57	15.78				77.07 million		$1.31 billion	0.25%	$0.01		
bloomberg	caty	-4.073%	15.780	16.500	-0.670	362,916	16.570	15.780		18.98	9.32	78.634mil	23.552	1,240.852mil	0.253	0.010 regular cash	0.670	
boston-com	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
bostonmerchant	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
business-insider	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
chron	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
cio-com	caty	-4.07%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462	28.18	1b	0.2	0.04		
cnn-money	caty	-4.07%	15.78	16.50	-0.67	358,852	16.57	15.78	16.45				28.2	$1.2b	0.25%			
easystockalterts	caty	-4.06%	15.78	16.50	-0.67	362916	16.57	15.78	16.45	18.98	9.32		28.18				0.56	
eresearch-fidelity-com	caty	-4.07%	15.7800	16.5000	-0.6700	362,916	16.5700	15.7800	16.4500	18.9800	9.3200	78,634,000	29.91	$1.29b	0.24%	$0.010000		
finance-abc7-com	caty	+0.9506%	15.93 usd	15.84	+0.1500	76,937	15.99	15.78	15.78	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	+0.9506%	15.93 usd	15.84	+0.1500	76,937	15.99	15.78	15.78	18.98	9.320	78,634,462						
financial-content	caty	+0.9506%	15.93 usd	15.84	+0.1500	76,937	15.99	15.78	15.78	18.98	9.320	78,634,462						
finapps-forbes-com	caty	0.9%	$15.93	15.84	0.15	76,937	15.99	15.78	15.78	18.98	9.32	79 mil	29.0	1 bil	0.3	0.04	0.55	
finviz	caty	0.38%	15.84			75,037			15.78	-16.45%	70.31%	78.63m	28.69	1.24b		0.04	0.55	
fool	caty	0%	$15.78	$0.00	0.00	0	$16.57	$15.78	$15.78	$18.98	$9.32		29.40	$1.24b	0.40%	0.04		
foxbusiness	caty		$15.78		-0.67	362,916			$16.45									
google-finance	caty	(-4.07%)	15.78	16.50	-0.67	362,916.00	16.57	15.78		18.98	9.32	78.63m	28.86	1.24b	0.25	0.01	0.55	
howthemarketworks	caty	-4.073%	15.78	16.5	-0.67	356,013	16.57	15.78	16.45									
hpcwire	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
insidestocks	caty	-4.07%	15.78	16.50	-0.67	362916	16.57	15.78										
investopedia	caty	-4.07 %	$15.78	16.50	-0.67				16.45									
investorguide	caty	-4.07%	15.78	16.48	-0.67		16.57	15.78		18.98	9.32		29.91	1.241b			0.55	
marketintellisearch	caty	-4.07 %	$15.78	$16.48	-0.67	352.40k	$16.57	$15.78	$16.45			78.63m	29.91	1.29b	0.24 %		0.55	
marketwatch	caty	-4.07%	$15.78	open: 16.50	-0.67	13,049	$16.57	$15.78	$16.45	$18.98	$9.32		28.88	$1.31b	0.25%	0.01	0.55	
minyanville	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
msn-money	caty	-4.07%	15.78	16.50	-0.67	362,916	16.57	15.78	16.45	18.98	9.32	78.63 mil	27.21	1.3 bil	0.24%	0.04	0.55	
nasdaq-com	caty	4.07%	$ 15.78	$ 16.50	0.67	362,816	$ 16.57	$ 15.78	$ 16.45	$ 18.98	$ 9.32	78,634,000	28.69	$ 1,240,844,520	0.24 %	$0.040000	$ 0.55	
optimum	caty	-4.07%	15.78 ( 4:30 pm edt)	16.50	-0.67	362,916	16.57	15.78	16.45	18.98	9.32	78.63m	28.2	1.2b	0.25	0.04	0.56	
paidcontent	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
pc-quote	caty	-4.07%	15.78	16.5	-0.67	362,916	16.57	15.78	16.45	18.98	9.32	81,972,706	28.36207	1,293,529,000		0.01		
personal-wealth-biz	caty	-4.07%	15.78	16.48	-0.67	362,916	16.57	15.78	16.45	18.98	9.32		29.91		0.24	0.04	0.55	
predictwallstreet	caty	-4.07%	15.78		-0.67	362,916												
raymond-james	caty	-4.07	15.78	16.50	-0.67	362,916	16.57	15.78	15.78	18.98	9.32		28.69				0.55	
renewable-energy-world	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
screamingmedia	caty	-4.07%	$	open: 16.50	-0.67	13,049	$16.57	$15.78	$16.45	$18.98	$9.32		28.88	$1.31b	0.25%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-4.07%	last trade: 15.78		change: -0.670								p/e ratio: 29.91					
smartmoney	caty	(-4.07%)	15.78	$16.50	-0.67	362,916	$16.57	$15.78	$16.45	$18.98	$9.32			1,293,500	0.24%	$0.01		
stocknod	caty	-4.073%	15.78 usd	16.50	-0.6700	362,916	16.57	15.78	16.45	18.98	9.320	78,634,462						
stockpickr	caty	-4.07%	$15.78 -0.67 | -4.07%	16.50	-0.67	362.60k	16.57	15.78	16.45	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-4.07%	15.78		-0.67													
streetinsider-com	caty	4.07%	15.78	$16.50	-0.67	362,916	$16.57	$15.78	$16.45	$18.98	$9.32		28.18				$0.56	
thecramerreport	caty		16.49	16.37	+0.25	252854	16.71	16.20										
thestree	caty	-4.07%	$15.78	16.5	-0.67	362598	16.57	15.78	16.45	-18.98	9.32	7.8634462e7		1.296682278e9				
tickerspy	caty	-4.07%	$15.78	16.50	-0.67	362,916	16.57	15.78	16.45	18.98	9.32		28.4	1.2b	0.24%	$0.01		
tmx-quotemedia	caty	-4.07%	15.780	16.500	-0.670	362,916	16.570	15.780	16.450	18.980	9.320	78,634,462	29.40	1,240,851,810	0.253	0.010 usd	0.56	
updown	caty	-4.07%	$15.78	$16.50	-$0.67	349,649	$16.57	$15.78	$16.45	$18.98	$9.32		30.08	$1.29b				
wallstreetsurvivor	caty	-4.07%	15.78	16.50	-0.67	356,013	16.57	15.78		18.98	9.32		29.40	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	4.07%	15.78	16.48	0.67	362,916	16.57	15.78	16.45	18.98	9.32		28.69	1.24b	0.20%	0.04	0.55	
ycharts-com	caty	-4.07%	15.78		-0.67					18.98	9.32		27.21	1.24b	0.21%		0.58	
zacks	caty	(-4.07%)	15.78		-0.67	vol.  362,916	16.57	15.78		18.98	9.32		29.91	1.29 b	0.24	0.04	.55	
advfn	goog	-1.73	528.94	539.12	-9.32	4432852	542.0	526.73										
barchart	goog	-1.73%	528.94	539.12	-9.32	4,101,871	542.00	526.73	538.26	642.96	447.65		19.58	$170.06 b			+27.28	
barrons	goog	1.73%	528.94	539.12	-9.32	3.801m	542.00	526.73				323.25 million		$171.43 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	-1.732%	528.940	539.120	-9.320	4,432,752	542.000	526.730		642.96	447.65	252.993mil	19.039	170,177.300mil			25.750	
boston-com	goog	-1.732%	528.94 usd	539.12	-9.320	4,429,744	542.00	526.73	538.26	642.96	447.65	252,993,468						
bostonmerchant	goog	-1.732%	528.94 usd	539.12	-9.320	4,431,144	542.00	526.73	538.26	642.96	447.65	252,993,468						
business-insider	goog	-1.732%	528.94 usd	539.12	-9.320	3,916,193	542.00	526.73	538.26	642.96	447.65	252,993,468						
chron	goog	-1.732%	528.94 usd	539.12	-9.320	4,406,885	542.00	526.73	538.26	642.96	447.65	252,993,468						
cio-com	goog	-1.73%	528.94 usd	539.12	-9.320	4,407,865	542.00	526.73	538.26	642.96	447.65	252,993,468	20.53	134b				
cnn-money	goog	-1.73%	528.94	539.12	-9.32	4,444,086	542.00	526.73	538.26				20.5	$133.8b				
easystockalterts	goog	-1.73%	528.94	539.12	-9.32	4281646	542.00	526.73	538.26	642.96	447.65		20.53				25.76	
eresearch-fidelity-com	goog	-1.73%	528.9400	539.1200	-9.3200	4,371,925	542.0000	526.7300	538.2600	642.9600	447.6500	322,252,000	20.90	$173.46b				
finance-abc7-com	goog	-1.732%	528.94 usd	539.12	-9.320	6,617,058	542.00	526.73	538.26	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	-1.732%	528.94 usd	539.12	-9.320	6,617,058	542.00	526.73	538.26	642.96	447.65	252,993,468						
financial-content	goog	-1.732%	528.94 usd	539.12	-9.320	6,617,058	542.00	526.73	538.26	642.96	447.65	252,993,468						
finapps-forbes-com	goog	-1.7%	$528.94	539.12	-9.32	6,617,058	542.00	526.73	538.26	642.96	447.65	253 mil	19.4	134 bil	0.0	0.00	27.28	
finviz	goog	-1.73%	528.94			5,906,816			538.26	-17.73%	18.16%	322.25m	20.54	170.45b			25.75	
fool	goog	-1.73%	$528.94	$539.12	-9.32	5,810,153	$542.00	$526.73	$538.26	$642.96	$447.65		20.70	$170.45b				
foxbusiness	goog		$528.94		-9.32	5,002,990			$538.26									
google-finance	goog	(-1.73%)	528.94	539.12	-9.32	4.38m	542.00	526.73		642.96	447.65	322.25m	20.54	170.45b			25.75	
howthemarketworks	goog	-1.732%	528.94	539.12	-9.32	4,339,217	542	526.73	538.26									
hpcwire	goog	-1.732%	528.94 usd	539.12	-9.320	4,421,694	542.00	526.73	538.26	642.96	447.65	252,993,468						
insidestocks	goog	-1.73%	528.94	539.12	-9.32	3905182	542.00	526.73					price earnings ratio: 17.11					
investopedia	goog	-2.07 %	$527.13	539.12	-11.13				538.26									
investorguide	goog	-1.73%	528.94	539.24	-9.32		542.00	526.91		642.96	433.63		20.90	170.5b			25.75	
marketintellisearch	goog	2.21 %	$550.15	$539.14	11.89	3754.90k	$555.00	$526.73	$538.26			322.25m	20.90	173.45b	0.0 %		25.75	
marketwatch	goog	-1.73%	$595.17	open: 539.12	-9.32	865,042	$542.00	$526.73	$538.26	$642.96	$447.65		24.02	$171.43b			22.02	
minyanville	goog	-1.732%	528.94 usd	539.12	-9.320	4,383,826	542.00	526.73	538.26	642.96	447.65	252,993,468						
msn-money	goog	-1.73%	528.94	539.12	-9.32	4.4 mil	542.00	526.73	538.26	642.96	447.65	322.25 mil	20.53	172.09 bil			25.75	
nasdaq-com	goog	1.73%	$ 528.94	$ 539.14	9.32	4,366,999	$ 542	$ 526.73	$ 538.26	$ 642.96	$ 447.65	252,993,000	19.39	$ 133,818,117,420			$ 27.28	
optimum	goog	-1.73%	528.94 ( 4:00 pm edt)	539.12	-9.32	3,798,324	542.00	526.73	538.26	642.96	447.65	252.99m	20.5	133.8b			25.76	
paidcontent	goog	-1.732%	528.94 usd	539.12	-9.320	4,395,989	542.00	526.73	538.26	642.96	447.65	252,993,468						
pc-quote	goog	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	goog	-1.73%	528.94	539.24	-9.32	5,015,351	542.00	526.73	538.26	642.96	433.63		20.90			0.00	25.75	
predictwallstreet	goog	-1.87%	528.21		-10.05	3,672,180												
raymond-james	goog	-1.73	528.94	539.12	-9.32	4,380,888	542.00	526.73	528.94	642.96	447.65		20.25				26.12	
renewable-energy-world	goog	-1.732%	528.94 usd	539.12	-9.320	4,377,607	542.00	526.73	538.26	642.96	447.65	252,993,468						
screamingmedia	goog	-1.73%	$	open: 539.12	-9.32	848,906	$542.00	$526.73	$538.26	$642.96	$447.65		24.02	$171.43b			22.02	
scroli	goog	-1.73%	goog 528.94	539.12	-9.32	3,444,100	542.00	526.73	538.26	642.96	447.65		20.54				25.75	
simple-stock-quotes	goog	-1.73%	last trade: 528.94		change: -9.320								p/e ratio: 20.9					
smartmoney	goog	(-1.73%)	528.94	$539.12	-9.32	4,405,993	$542.00	$526.73	$538.26	$642.96	$447.65			136,176,300	0.00%	$0.00		
stocknod	goog	-1.732%	528.94 usd	539.12	-9.320	4,402,685	542.00	526.73	538.26	642.96	447.65	252,993,468						
stockpickr	goog	-1.73%	$528.94 -9.32 | -1.73%	539.12	-9.32	3.86m	542.00	526.73	538.26	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	10.50%	594.80		+56.54													
streetinsider-com	goog	1.73%	528.94	$539.12	-9.32	4,281,646	$542.00	$526.73	$538.26	$642.96	$447.65		20.53				$25.76	
thecramerreport	goog		534.01	528.76	+6.73	2816409	539.42	526.00										
thestree	goog	-1.73%	$528.94	539.12	-9.32	3862820	542.0	526.73	538.26	-642.96	447.65	3.22251825e8		1.35101041847e11				
tickerspy	goog	-1.73%	$528.94	539.12	-9.32	4,003,254	542.00	526.73	538.26	642.96	447.65		20.9	173.3b	0.00%	$0.00		
tmx-quotemedia	goog	-1.73%	528.940	539.120	-9.320	5,024,595	542.000	526.730	538.260	642.960	447.650	322,251,825	20.90	170,451,880,316			25.76	
updown	goog	-1.73%	$528.94	$539.14	-$9.32	3,800,748	$542.00	$526.73	$538.26	$642.96	$447.65		20.61	$173.45b				
wallstreetsurvivor	goog	-1.73%	528.94	539.12	-9.32	4,339,217	542.00	526.73		642.96	447.65		20.90	$136b			26.31	
yahoo-finance	goog	1.73%	528.94	539.24	9.32	4,404,626	542.00	526.73	538.26	642.96	447.65		20.54	170.45b			25.75	
ycharts-com	goog	+10.10%	592.63		+54.37					642.96	447.65		23.01	190.54b	0.00%		25.76	
zacks	goog	(-1.73%)	528.94		-9.32	vol.  4,425,702	542.00	526.73		642.96	447.65		19.73	173.45 b	0.00	0.00	27.28	
advfn	airm	-2.14	73.3	74.64	-1.6	78933	74.64	72.95										
barchart	airm	-2.14%	73.30	74.50	-1.60	77,333	74.50	72.95	74.90	77.22	30.74		18.96	$923.58 m			+3.96	
barrons	airm	2.14%	73.30	74.64	-1.60	78,346	74.64	72.95				12.60 million		$956.47 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-2.136%	73.300	74.640	-1.600	78,933	74.640	72.950		77.22	27.00	12.642mil	18.795	926.639mil			3.900	
boston-com	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
bostonmerchant	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
business-insider	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
chron	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
cio-com	airm	-2.14%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229	18.51	928m				
cnn-money	airm	-2.12%today&rsquo;s change	73.31data as of 3:59pm et	74.64	-1.59	74,383	74.64	72.95	74.90				18.5	$927.8m				
easystockalterts	airm	-2.14%	73.30	74.64	-1.60	78551	74.64	72.95	74.90	77.22	27.00		18.51				3.96	
eresearch-fidelity-com	airm	-2.14%	73.3000	74.6400	-1.6000	78,933	74.6400	72.9500	74.9000	77.2200	27.0000	12,656,000	18.91	$947.93m				
finance-abc7-com	airm	-2.136%	73.30 usd	74.64	-1.600	79,586	74.64	72.95	74.90	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	-2.136%	73.30 usd	74.64	-1.600	79,586	74.64	72.95	74.90	77.22	27.00	12,656,229						
financial-content	airm	-2.136%	73.30 usd	74.64	-1.600	79,586	74.64	72.95	74.90	77.22	27.00	12,656,229						
finapps-forbes-com	airm	-2.1%	$73.30	74.64	-1.60	79,586	74.64	72.95	74.90	77.22	27.00	13 mil	18.5	927 mil	0.0	0.00	3.96	
finviz	airm	-2.14%	73.30			79,586			74.90	-5.08%	171.48%	12.66m	18.51	927.98m			3.96	
fool	airm	-2.14%	$73.30	$74.64	-1.60	79,586	$74.64	$72.95	$74.90	$77.22	$27.00		18.90	$927.70m				
foxbusiness	airm		$73.30		-1.60	79,586			$74.90									
google-finance	airm	(-2.14%)	73.30	74.64	-1.60	78,933.00	74.64	72.95		77.22	27.00	12.66m	18.50	927.70m			3.96	
howthemarketworks	airm	-2.136%	73.3	74.64	-1.6	78,733	74.64	72.95	74.9									
hpcwire	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
insidestocks	airm	-2.14%	73.30	74.50	-1.60	72883	74.50	72.95					price earnings ratio: 18.51					
investopedia	airm	-2.14 %	$73.30	74.64	-1.60				74.90									
investorguide	airm	-2.14%	73.30	74.08	-1.60		74.64	72.95		71.25	30.74		18.97	927.7m			3.948	
marketintellisearch	airm	-2.12 %	$73.31	$74.64	-1.59	77.00k	$74.64	$72.95	$74.90			12.66m	18.91	0.95b	0.0 %		3.96	
marketwatch	airm	-2.14%	$73.30	open: 74.64	-1.60	1,140	$74.64	$72.95	$74.90	$77.22	$30.74		18.71	$956.47m			3.92	
minyanville	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
msn-money	airm	-2.14%	73.30	74.64	-1.60	78,933	74.64	72.95	74.90	77.22	27.00	12.66 mil	18.51	947.95 mil			3.96	
nasdaq-com	airm	2.14%	$ 73.30	$ 74.64	1.60	78,933	$ 74.64	$ 72.95	$ 74.90	$ 77.22	$ 27	12,656,000	18.51	$ 927,684,800			$ 3.96	
optimum	airm	-2.14%	73.30 ( 4:00 pm edt)	74.64	-1.60	78,551	74.64	72.95	74.90	77.22	27.00	12.66m	18.5	927.7m			3.96	
paidcontent	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
pc-quote	airm	-2.14%	73.3	74.64	-1.60	79,586	74.64	72.95	74.9	77.22	27.00	12,915,907	18.91414	946,736,000				
personal-wealth-biz	airm	-2.14%	73.30	74.08	-1.60	79,586	74.64	72.95	74.90	71.25	30.74		18.97			0.00	3.948	
predictwallstreet	airm	-2.14%	73.30		-1.60	78,933												
raymond-james	airm	-2.14	73.30	74.64	-1.60	78,933	74.64	72.95	73.30	77.22	27.00		18.37				3.99	
renewable-energy-world	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
screamingmedia	airm	-2.14%	$	open: 74.64	-1.60	1,140	$74.64	$72.95	$74.90	$77.22	$30.74		18.71	$956.47m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-2.14%	last trade: 73.30		change: -1.600								p/e ratio: 18.97					
smartmoney	airm	(-2.14%)	73.30	$74.64	-1.60	78,933	$74.64	$72.95	$74.90	$77.22	$27.00			948,000	0.00%	$0.00		
stocknod	airm	-2.136%	73.30 usd	74.64	-1.600	78,733	74.64	72.95	74.90	77.22	27.00	12,656,229						
stockpickr	airm	-2.14%	$73.30 -1.60 | -2.14%	74.64	-1.60	78.75k	74.64	72.95	74.90	77.22	27.00							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-2.08%	73.34		-1.56													
streetinsider-com	airm	2.14%	73.30	$74.64	-1.6	78,551	$74.64	$72.95	$74.90	$77.22	$27.00		18.51				$3.96	
thecramerreport	airm		74.90	74.79	+0.16	51458	75.86	74.25										
thestree	airm	-2.14%	$73.3	74.64	-1.6	78751	74.64	72.95	74.9	-77.22	27.0	1.2656229e7		9.47951552e8				
tickerspy	airm	-2.14%	$73.30	74.64	-1.60	78,346	74.64	72.95	74.90	77.22	27.00		18.9	946.8m	0.00%	$0.00		
tmx-quotemedia	airm	-2.14%	73.300	74.640	-1.600	79,586	74.640	72.950	74.900	77.220	27.000	12,656,229	18.90	927,701,586			3.96	
updown	airm	-2.14%	$73.30	$74.64	-$1.60	78,346	$74.64	$72.95	$74.90	$77.22	$27.00		18.78	$948m				
wallstreetsurvivor	airm	-2.14%	73.30	74.64	-1.60	78,551	74.64	72.95		77.22	30.81		18.90	$948m			3.50	
yahoo-finance	airm	2.14%	73.30	74.08	1.60	78,933	74.64	72.95	74.90	77.22	27.00		18.57	927.68m			3.95	
ycharts-com	airm	-2.08%	73.34		-1.56					77.22	27.00		18.52	924.08m	0.00%		3.96	
zacks	airm	(-2.14%)	73.30		-1.60	vol.  78,933	74.64	72.95		77.22	27.00		18.96	946.74 m	0.00	0.00	3.95	
advfn	cbb	-0.61	3.26	3.27	-0.02	966872	3.35	3.23										
barchart	cbb	-0.61%	3.26	3.27	-0.02	966,872	3.35	3.23	3.28	3.42	2.27		11.39	$648.06 m			+0.06	
barrons	cbb	0.61%	3.26	3.27	-0.02	955,190	3.35	3.23				204.00 million		$654.02 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-0.610%	3.260	3.270	-0.020	966,872	3.350	3.230		3.42	2.27	198.789mil	11.643	648.051mil			0.280	
boston-com	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
bostonmerchant	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
business-insider	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
chron	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
cio-com	cbb	-0.61%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640	46.57	648m				
cnn-money	cbb	-0.61%	3.26	3.27	-0.02	966,772	3.35	3.23	3.28				46.6	$648.1m				
easystockalterts	cbb	-0.61%	3.26	3.27	-0.02	966872	3.35	3.23	3.28	3.42	2.27		46.57				0.07	
eresearch-fidelity-com	cbb	-0.61%	3.2600	3.2700	-0.0200	966,872	3.3500	3.2300	3.2800	3.4200	2.2700	198,789,000	54.67	$652.03m				
finance-abc7-com	cbb	+1.227%	3.300 usd	3.280	+0.0400	233,415	3.330	3.280	3.260	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	+1.227%	3.300 usd	3.280	+0.0400	233,415	3.330	3.280	3.260	3.420	2.270	198,788,640						
financial-content	cbb	+1.227%	3.300 usd	3.280	+0.0400	233,415	3.330	3.280	3.260	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	1.2%	$3.30	3.28	0.04	234,115	3.33	3.28	3.26	3.42	2.27	199 mil	55.0	656 mil	0.0	0.00	0.06	
finviz	cbb	1.23%	3.30			233,815			3.26	-3.51%	45.37%	198.79m	54.33	648.06m			0.06	
fool	cbb	0%	$3.26	$0.00	0.00	0	$3.35	$3.23	$3.28	$3.42	$2.27		46.90	$648.05m				
foxbusiness	cbb		$3.26		-0.02	966,872			$3.28									
google-finance	cbb	(-0.61%)	3.26	3.27	-0.02	966,872.00	3.35	3.23		3.42	2.27	198.79m	51.45	648.05m			0.06	
howthemarketworks	cbb	-0.61%	3.26	3.27	-0.02	955,190	3.35	3.23	3.28									
hpcwire	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
insidestocks	cbb	-0.61%	3.26	3.27	-0.02	955190	3.35	3.23					price earnings ratio: 11.64					
investopedia	cbb	-0.61 %	$3.26	3.27	-0.02				3.28									
investorguide	cbb	-0.61%	3.26	3.27	-0.02		3.35	3.23		3.58	2.27		48.24	648.0m			0.068	
marketintellisearch	cbb	-0.61 %	$3.26	$3.27	-0.02	876.70k	$3.35	$3.23	$3.28			198.79m	54.67	0.65b	0.0 %		0.06	
marketwatch	cbb	-0.61%	$3.26	open: 3.27	-0.02	23,682	$3.35	$3.23	$3.28	$3.42	$2.27		50.08	$654.02m			0.07	
minyanville	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
msn-money	cbb	-0.61%	3.26	3.27	-0.02	966,872	3.35	3.23	3.28	3.42	2.27	198.79 mil	46.57	634.14 mil			0.06	
nasdaq-com	cbb	0.61%	$ 3.26		0.02	966,172	$ 3.35	$ 3.23	$ 3.28	$ 3.42	$ 2.27	198,789,000	54.33	$ 648,052,140			$ 0.06	
optimum	cbb	-0.61%	3.26 ( 4:15 pm edt)	3.27	-0.02	966,872	3.35	3.23	3.28	3.42	2.27	198.79m	46.6	648.1m			0.07	
paidcontent	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
pc-quote	cbb	-0.61%	3.26	3.27	-0.02	966,872	3.35	3.23	3.28	3.42	2.27	200,008,558	46.85714	652,028,000				
personal-wealth-biz	cbb	-0.61%	3.26	3.27	-0.02	966,872	3.35	3.23	3.28	3.58	2.27		48.24			0.00	0.068	
predictwallstreet	cbb	-0.61%	3.26		-0.02	966,872												
raymond-james	cbb	-0.61	3.26	3.27	-0.02	966,872	3.35	3.23	3.26	3.42	2.27		54.33				0.06	
renewable-energy-world	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
screamingmedia	cbb	-0.61%	$	open: 3.27	-0.02	23,682	$3.35	$3.23	$3.28	$3.42	$2.27		50.08	$654.02m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-0.61%	last trade: 3.26		change: -0.020								p/e ratio: 48.24					
smartmoney	cbb	(-0.61%)	3.26	$3.27	-0.02	966,872	$3.35	$3.23	$3.28	$3.42	$2.27			652,000	0.00%	$0.10		
stocknod	cbb	-0.6098%	3.260 usd	3.270	-0.0200	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640						
stockpickr	cbb	-0.61%	$3.26 -0.02 | -0.61%	3.27	-0.02	966.87k	3.35	3.23	3.28	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	-0.92%	3.25		-0.03													
streetinsider-com	cbb	0.61%	3.26	$3.27	-0.02	966,872	$3.35	$3.23	$3.28	$3.42	$2.27		46.57				$0.07	
thecramerreport	cbb		3.19	3.24	-0.05	984159	3.27	3.17										
thestree	cbb	-0.61%	$3.26	3.27	-0.02	966872	3.35	3.23	3.28	-3.42	2.27	1.9878864e8		6.34135762e8				
tickerspy	cbb	-0.61%	$3.26	3.27	-0.02	966,872	3.35	3.23	3.28	3.42	2.27		46.9	652.0m	0.00%	$0.00		
tmx-quotemedia	cbb	-0.61%	3.260	3.270	-0.020	966,872	3.350	3.230	3.280	3.420	2.270	198,788,640	46.90	648,050,966			0.07	
updown	cbb	-0.61%	$3.26	$3.27	-$0.02	953,990	$3.35	$3.23	$3.28	$3.42	$2.27		50.52	$652m				
wallstreetsurvivor	cbb	-0.61%	3.26	3.27	-0.02	955,190	3.35	3.23		3.42	2.27		46.90	$652m			0.09	
yahoo-finance	cbb	0.61%	3.26	3.27	0.02	966,872	3.35	3.23	3.28	3.42	2.27		47.94	648.05m			0.07	
ycharts-com	cbb	-0.91%	3.25		-0.03					3.42	2.27		46.43	646.07m	0.00%		0.07	
zacks	cbb	(-0.61%)	3.26		-0.02	vol.  966,872	3.35	3.23		3.42	2.27		11.71	652.03 m	0.00	0.00	.28	
advfn	upl	-0.73	44.86	45.4	-0.33	1797016	45.45	44.2175										
barchart	upl	-0.73%	44.86	45.40	-0.33	1,797,016	45.45	44.22	45.19	51.20	37.10		20.32	$6.84 b			+2.14	
barrons	upl	0.73%	44.86	45.40	-0.33	1.795m	45.45	44.218				154.25 million		$7.08 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-0.730%	44.860	45.400	-0.330	1,797,016	45.450	44.218		51.20	37.10	152.930mil	20.484	6,860.460mil			2.190	
boston-com	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
bostonmerchant	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
business-insider	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
chron	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
cio-com	upl	-0.73%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455	21.06	7b				
cnn-money	upl	-0.73%	44.86	45.40	-0.33	1,797,016	45.45	44.22	45.19				21.1	$6.9b				
easystockalterts	upl	-0.73%	44.86	45.40	-0.33	1797016	45.45	44.22	45.19	50.97	37.10		21.06				2.13	
eresearch-fidelity-com	upl	-0.73%	44.8600	45.4000	-0.3300	1,797,016	45.4500	44.2175	45.1900	51.2000	37.1000	152,930,000	21.12	$6.91b				
finance-abc7-com	upl	+3.411%	46.39 usd	46.39	+1.530	47,835	46.50	46.39	44.86	51.20	37.10	152,930,455						
finance-abc7chicago-com	upl	+3.455%	46.41 usd	46.39	+1.550	48,135	46.50	46.39	44.86	51.20	37.10	152,930,455						
financial-content	upl	+3.455%	46.41 usd	46.39	+1.550	48,135	46.50	46.39	44.86	51.20	37.10	152,930,455						
finapps-forbes-com	upl	3.5%	$46.41	46.39	1.55	48,235	46.50	46.39	44.86	51.20	37.10	153 mil	21.7	7 bil	0.0	0.00	2.14	
finviz	upl	0.00%	44.86			0			44.86	-12.38%	20.92%	152.93m	20.96	6.86b			2.14	
fool	upl	0%	$44.86	$0.00	0.00	4,345	$45.45	$44.22	$44.86	$51.20	$37.10		21.20	$6.86b				
foxbusiness	upl		$44.86		-0.33	1,797,516			$45.19									
google-finance	upl	(-0.73%)	44.86	45.40	-0.33	1.80m	45.45	44.22		51.20	37.10	152.93m	20.92	6.86b			2.14	
howthemarketworks	upl	-0.73%	44.86	45.4	-0.33	1,794,700	45.45	44.2175	45.19									
hpcwire	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
insidestocks	upl	-0.73%	44.86	45.40	-0.33	1794700	45.45	44.22					price earnings ratio: 20.30					
investopedia	upl	-0.73 %	$44.86	45.40	-0.33				45.19									
investorguide	upl	-0.75%	44.85	45.40	-0.34		45.45	44.81		53.85	37.10		21.13	6.859b			2.139	
marketintellisearch	upl	-0.73 %	$44.86	$45.40	-0.33	1787.20k	$45.45	$44.22	$45.19			152.93m	21.12	6.91b	0.0 %		2.14	
marketwatch	upl	-0.73%	$44.82	open: 45.40	-0.33	3,316	$45.45	$44.22	$45.19	$51.20	$37.10		20.95	$7.08b			2.14	
minyanville	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
msn-money	upl	-0.73%	44.86	45.40	-0.33	1.8 mil	45.45	44.22	45.19	51.20	37.10	152.93 mil	20.58	6.87 bil			2.14	
nasdaq-com	upl	0.73%	$ 44.86		0.33	1,790,919	$ 45.45	$ 44.2175	$ 45.19	$ 51.20	$ 37.10	152,930,000	20.96	$ 6,860,439,800			$ 2.14	
optimum	upl	-0.73%	44.86 ( 4:15 pm edt)	45.40	-0.33	1,797,016	45.45	44.22	45.19	50.97	37.10	152.93m	21.1	6.9b			2.13	
paidcontent	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
pc-quote	upl	-0.73%	44.86	45.4	-0.33	1,797,016	45.45	44.2175	45.19	51.20	37.10	154,054,987	20.72936	6,910,907,000				
personal-wealth-biz	upl	-0.73%	44.86	45.40	-0.33	1,797,516	45.45	44.2175	45.19	53.85	37.10		21.13			0.00	2.139	
predictwallstreet	upl	-0.73%	44.86		-0.33	1,797,016												
raymond-james	upl	-0.73	44.86	45.40	-0.33	1,797,016	45.45	44.22	44.86	51.20	37.10		20.67				2.17	
renewable-energy-world	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
screamingmedia	upl	-0.73%	$	open: 45.40	-0.33	3,316	$45.45	$44.22	$45.19	$51.20	$37.10		20.95	$7.08b			2.14	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	-0.73%	last trade: 44.86		change: -0.330								p/e ratio: 21.13					
smartmoney	upl	(-0.73%)	44.86	$45.40	-0.33	1,797,016	$45.45	$44.22	$45.19	$51.20	$37.10			6,910,900	0.00%	$0.00		
stocknod	upl	-0.7303%	44.86 usd	45.40	-0.3300	1,797,016	45.45	44.22	45.19	50.97	37.10	152,930,455						
stockpickr	upl	-0.73%	$44.86 -0.33 | -0.73%	45.40	-0.33	1.80m	45.45	44.22	45.19	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	-0.72%	44.87		-0.33													
streetinsider-com	upl	0.73%	44.86	$45.40	-0.33	1,797,016	$45.45	$44.22	$45.19	$50.97	$37.10		21.06				$2.13	
thecramerreport	upl		44.90	44.28	+0.36	1228941	45.48	44.12										
thestree	upl	-0.73%	$44.86	45.4	-0.33	1797016	45.45	44.22	45.19	-51.2	37.1	1.52930455e8		6.86657743e9				
tickerspy	upl	-0.73%	$44.86	45.40	-0.33	1,797,016	45.45	44.22	45.19	51.20	37.10		20.7	6.9b	0.00%	$0.00		
tmx-quotemedia	upl	-0.73%	44.860	45.400	-0.330	1,797,516	45.450	44.218	45.190	51.200	37.100	152,930,455	21.20	6,860,460,211			2.13	
updown	upl	-0.73%	$44.86	$45.40	-$0.33	1,793,700	$45.45	$44.22	$45.19	$51.20	$37.10		20.83	$6.91b				
wallstreetsurvivor	upl	-0.73%	44.86	45.40	-0.33	1,794,700	45.45	44.22		51.20	37.10		21.20	$7b			3.01	
yahoo-finance	upl	0.73%	44.86	45.40	0.33	1,797,016	45.45	44.22	45.19	51.20	37.10		20.97	6.86b			2.14	
ycharts-com	upl	-0.72%	44.87		-0.33					51.20	37.10			6.85b	0.00%			
zacks	upl	(-0.73%)	44.86		-0.33	vol.  1,797,016	45.45	44.22		51.20	37.10		20.45	6.91 b	0.00	0.00	2.21	
advfn	irc	-0.99	8.97	9.06	-0.09	340110	9.064	8.92										
barchart	irc	-0.99%	8.97	9.06	-0.09	340,110	9.06	8.92	9.06	9.99	6.86		14.02	$788.28 m	6.26%	$0.57	+0.02	
barrons	irc	0.99%	8.97	9.06	-0.09	340,110	9.064	8.92				86.04 million		$817.03 million	6.35%	$0.05		
bloomberg	irc	-0.993%	8.970	9.060	-0.090	340,110	9.064	8.920		9.99	7.17	88.734mil	59.800	795.940mil	6.347	0.048 regular cash	0.150	
boston-com	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
bostonmerchant	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
business-insider	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
chron	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
cio-com	irc	-0.99%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503		796m	6.2	0.57		
cnn-money	irc	-0.99%today&rsquo;s change	8.97data as of 4:03pm et	9.06	-0.09	340,110	9.06	8.92	9.06				nm	$795.9m	6.35%			
easystockalterts	irc	-0.99%	8.97	9.06	-0.09	333710	9.06	8.92	9.06	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	-0.99%	8.9700	9.0600	-0.0900	340,110	9.0640	8.9200	9.0600	9.9900	7.1700	88,734,000		$803.93m	6.29%	$0.047500		
finance-abc7-com	irc	-0.9934%	8.970 usd	9.060	-0.0900	344,675	9.064	8.920	9.060	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	-0.9934%	8.970 usd	9.060	-0.0900	344,675	9.064	8.920	9.060	9.990	7.170	88,733,503						
financial-content	irc	-0.9934%	8.970 usd	9.060	-0.0900	344,675	9.064	8.920	9.060	9.990	7.170	88,733,503						
finapps-forbes-com	irc	-1.0%	$8.97	9.06	-0.09	344,675	9.06	8.92	9.06	9.99	7.17	89 mil	448.5	796 mil	6.4	0.57	0.02	
finviz	irc	-0.99%	8.97			344,675			9.06	-9.19%	33.62%	88.73m	448.50	795.91m		0.57	0.02	
fool	irc	-0.99%	$8.97	$9.06	-0.09	344,675	$9.06	$8.92	$9.06	$9.99	$7.17		455.50	$795.94m	6.90%	0.57		
foxbusiness	irc		$8.97		-0.09	344,675			$9.06									
google-finance	irc	(-0.99%)	8.97	9.06	-0.09	340,110.00	9.06	8.92		9.99	7.17	88.73m	451.21	795.94m	6.35	0.05	0.02	
howthemarketworks	irc	-0.993%	8.97	9.06	-0.09	340,110	9.064	8.92	9.06									
hpcwire	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
insidestocks	irc	-0.99%	8.97	9.06	-0.09	340110	9.06	8.92					price earnings ratio: 18.31					
investopedia	irc	-0.99 %	$8.97	9.06	-0.09				9.06									
investorguide	irc	-0.99%	8.97	9.06	-0.09		9.064	8.92		9.99	7.17		431.43	795.9m			0.021	
marketintellisearch	irc	-0.99 %	$8.97	$9.06	-0.09	364.10k	$9.06	$8.92	$9.06			88.73m	453.00	0.80b	6.29 %		0.02	
marketwatch	irc	-0.99%	$8.97	open: 9.06	-0.09	21,183	$9.06	$8.92	$9.06	$9.99	$7.17		1630.91	$817.03m	6.35%	0.05	0.01	
minyanville	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
msn-money	irc	-0.99%	8.97	9.06	-0.09	340,110	9.06	8.92	9.06	9.99	7.17	88.73 mil	-448.50	808.36 mil	6.26%	0.57	0.04	
nasdaq-com	irc	0.99%	$ 8.97		0.09	339,510	$ 9.064	$ 8.92	$ 9.06	$ 9.99	$ 7.17	88,734,000	448.5	$ 795,943,980	6.29 %	$0.570000	$ 0.02	
optimum	irc	-0.99%	8.97 ( 4:03 pm edt)	9.06	-0.09	333,710	9.06	8.92	9.06	9.99	7.17	88.73m		795.9m	6.35	0.57	-0.02	
paidcontent	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
pc-quote	irc	-0.99%	8.97	9.06	-0.09	344,675	9.064	8.92	9.06	9.99	7.17	89,601,081		803,722,000		0.0475		
personal-wealth-biz	irc	-0.99%	8.97	9.06	-0.09	344,675	9.064	8.92	9.06	9.99	7.17		431.43		6.36	0.576	0.021	
predictwallstreet	irc	-0.99%	8.97		-0.09	340,110												
raymond-james	irc	-0.99	8.97	9.06	-0.09	340,110	9.06	8.92	8.97	9.99	7.17						0.00	
renewable-energy-world	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
screamingmedia	irc	-0.99%	$	open: 9.06	-0.09	21,183	$9.06	$8.92	$9.06	$9.99	$7.17		1630.91	$817.03m	6.35%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-0.99%	last trade: 8.97		change: -0.090								p/e ratio: 431.43					
smartmoney	irc	(-0.99%)	8.97	$9.06	-0.09	340,110	$9.06	$8.92	$9.06	$9.99	$7.17			803,900	6.29%	$0.05		
stocknod	irc	-0.9934%	8.970 usd	9.060	-0.0900	340,110	9.064	8.920	9.060	9.990	7.170	88,733,503						
stockpickr	irc	-0.99%	$8.97 -0.09 | -0.99%	9.06	-0.09	340.11k	9.06	8.92	9.06	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	-0.77%	8.99		-0.07													
streetinsider-com	irc	0.99%	8.97	$9.06	-0.09	333,710	$9.06	$8.92	$9.06	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.11	9.02	+0.05	309927	9.20	9.02										
thestree	irc	-0.99%	$8.97	9.06	-0.09	340110	9.06	8.92	9.06	-9.99	7.17	8.8733503e7		8.08362212e8				
tickerspy	irc	-0.99%	$8.97	9.06	-0.09	340,110	9.06	8.92	9.06	9.99	7.17		0.0	803.7m	6.29%	$0.05		
tmx-quotemedia	irc	-0.99%	8.970	9.060	-0.090	344,675	9.064	8.920	9.060	9.990	7.170	88,733,503	453.00	795,939,522	6.291	0.048 usd	0.02	
updown	irc	-0.99%	$8.97	$9.06	-$0.09	340,110	$9.06	$8.92	$9.06	$9.99	$7.17		433.85	$804m				
wallstreetsurvivor	irc	-0.99%	8.97	9.06	-0.09	340,110	9.06	8.92										
yahoo-finance	irc	0.99%	8.97	9.06	0.09	340,110	9.06	8.92	9.06	9.99	7.17		427.14	795.94m	6.30%	0.57	0.02	
ycharts-com	irc	-0.77%	8.99		-0.07					9.99	7.17		531.95	790.04m	6.35%		0.02	
zacks	irc	(-0.99%)	8.97		-0.09	vol.  340,110	9.06	8.92		9.99	7.17		13.94	803.72 m	6.29	0.57	.65	
advfn	pbny	-1.53	8.36	8.5	-0.13	48859	8.51	8.35										
barchart	pbny	-1.53%	8.36	8.50	-0.13	57,979	8.51	8.35	8.49	10.95	7.71		17.87	$319.35 m	2.86%	$0.24	+0.54	
barrons	pbny	1.53%	8.36	8.50	-0.13	48,859	8.51	8.35				38.19 million		$319.49 million	2.87%	$0.06		
bloomberg	pbny	-1.531%	8.360	8.500	-0.130	48,859	8.510	8.350		11.09	7.86	38.035mil	15.482	317.973mil	2.871	0.060 regular cash	0.540	
boston-com	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
bostonmerchant	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
business-insider	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
chron	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
cio-com	pbny	-1.53%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034	15.20	318m	2.9	0.24		
cnn-money	pbny	-1.53%	8.36	8.50	-0.13	48,859	8.51	8.35	8.49				14.9	$318.0m	2.87%			
easystockalterts	pbny	-1.53%	8.36	8.50	-0.13	48859	8.51	8.35	8.49	11.09	7.86		15.20				0.55	
eresearch-fidelity-com	pbny	-1.53%	8.3600	8.5000	-0.1300	48,859	8.5100	8.3500	8.4900	11.0900	7.8600	38,035,000	15.72	$322.92m	2.83%	$0.060000		
finance-abc7-com	pbny	0.00%	8.360 usd		+0.00	0	8.360	8.360	8.360	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	0.00%	8.360 usd		+0.00	0	8.360	8.360	8.360	11.09	7.860	38,035,034						
financial-content	pbny	0.00%	8.360 usd		+0.00	0	8.360	8.360	8.360	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	0.0%	$8.36	0.00	0.00		0.00	0.00	8.36	11.09	7.86	38 mil	15.5	318 mil	2.9	0.24	0.54	
finviz	pbny	0.00%	8.36			0			8.36	-23.68%	8.40%	38.04m	15.48	318.01m		0.24	0.54	
fool	pbny	0%	$8.36	$0.00	0.00	0	$8.51	$8.35	$8.36	$11.09	$7.86		15.40	$317.97m	2.90%	0.24		
foxbusiness	pbny		$8.36		-0.13	48,859			$8.49									
google-finance	pbny	(-1.53%)	8.36	8.50	-0.13	48,859.00	8.51	8.35		11.09	7.86	38.04m	15.42	317.97m	2.87	0.06	0.54	
howthemarketworks	pbny	-1.531%	8.36	8.5	-0.13	48,859	8.51	8.35	8.49									
hpcwire	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
insidestocks	pbny	-1.53%	8.36	8.50	-0.13	48859	8.51	8.35										
investopedia	pbny	-1.53 %	$8.36	8.50	-0.13				8.49									
investorguide	pbny	-1.53%	8.36	8.50	-0.13		8.51	8.35		11.09	7.86		15.72	313.5m			0.54	
marketintellisearch	pbny	-1.53 %	$8.36	$8.50	-0.13	46.10k	$8.51	$8.35	$8.49			38.04m	15.72	0.32b	2.83 %		0.54	
marketwatch	pbny	-1.53%	$8.36	open: 8.50	-0.13	2,523	$8.51	$8.35	$8.49	$11.09	$7.86		15.33	$319.49m	2.87%	0.06	0.55	
minyanville	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
msn-money	pbny	-1.53%	8.36	8.50	-0.13	48,859	8.51	8.35	8.49	11.09	7.86	38.04 mil	15.48	319.49 mil	2.86%	0.24	0.54	
nasdaq-com	pbny	1.53%	$ 8.36	$ 8.50	0.13	48,859	$ 8.51	$ 8.35	$ 8.49	$ 11.09	$ 7.86	38,035,000	15.48	$ 317,972,600	2.83 %	$0.240000	$ 0.54	
optimum	pbny	-1.53%	8.36 ( 4:30 pm edt)	8.50	-0.13	48,859	8.51	8.35	8.49	11.09	7.86	38.04m	15.2	318.0m	2.87	0.24	0.55	
paidcontent	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
pc-quote	pbny	-1.53%	8.36	8.5	-0.13	48,859	8.51	8.35	8.49	11.09	7.86	38,626,459	15.72222	322,917,000		0.06		
personal-wealth-biz	pbny	-1.53%	8.36	8.50	-0.13	48,859	8.51	8.35	8.49	11.09	7.86		15.72		2.83	0.24	0.54	
predictwallstreet	pbny	-1.53%	8.36		-0.13	48,859												
raymond-james	pbny	-1.53	8.36	8.50	-0.13	48,859	8.51	8.35	8.36	11.09	7.86		15.77				0.53	
renewable-energy-world	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
screamingmedia	pbny	-1.53%	$	open: 8.50	-0.13	2,523	$8.51	$8.35	$8.49	$11.09	$7.86		15.33	$319.49m	2.87%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-1.53%	last trade: 8.36		change: -0.130								p/e ratio: 15.72					
smartmoney	pbny	(-1.53%)	8.36	$8.50	-0.13	48,859	$8.51	$8.35	$8.49	$11.09	$7.86			322,900	2.83%	$0.06		
stocknod	pbny	-1.531%	8.360 usd	8.500	-0.1300	48,859	8.510	8.350	8.490	11.09	7.860	38,035,034						
stockpickr	pbny	-1.53%	$8.36 -0.13 | -1.53%	8.50	-0.13	48.86k	8.51	8.35	8.49	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	-1.65%	8.35		-0.14													
streetinsider-com	pbny	1.53%	8.36	$8.50	-0.13	48,859	$8.51	$8.35	$8.49	$11.09	$7.86		15.20				$0.55	
thecramerreport	pbny		8.40	8.46	+0.02	47376	8.50	8.34										
thestree	pbny	-1.53%	$8.36	8.5	-0.13	48859	8.51	8.35	8.49	-11.09	7.86	3.8035034e7		3.19494286e8				
tickerspy	pbny	-1.53%	$8.36	8.50	-0.13	48,859	8.51	8.35	8.49	11.09	7.86		15.7	323.2m	2.83%	$0.06		
tmx-quotemedia	pbny	-1.53%	8.360	8.500	-0.130	48,859	8.510	8.350	8.490	11.090	7.860	38,035,034	15.40	317,972,884	2.871	0.060 usd	0.55	
updown	pbny	-1.53%	$8.36	$8.50	-$0.13	46,336	$8.51	$8.35	$8.49	$11.09	$7.86		15.66	$323m				
wallstreetsurvivor	pbny	-1.53%	8.36	8.50	-0.13	48,859	8.51	8.35		11.09	7.86		15.40	$323m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	1.53%	8.36	8.50	0.13	48,859	8.51	8.35	8.49	11.09	7.86		15.48	313.47m	2.90%	0.24	0.54	
ycharts-com	pbny	-1.65%	8.35		-0.14					11.09	7.86		15.18	318.97m	2.95%		0.55	
zacks	pbny	(-1.53%)	8.36		-0.13	vol.  48,859	8.51	8.35		11.09	7.86		18.06	322.92 m	2.83	0.24	.47	
advfn	rden	-0.43	30.06	30.22	-0.13	133763	30.32	29.725										
barchart	rden	-0.43%	30.06	30.22	-0.13	134,956	30.32	29.73	30.19	31.84	14.31		19.37	$864.53 m			+1.32	
barrons	rden	0.43%	30.06	30.22	-0.13	131,835	30.32	29.725				28.79 million		$891.80 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-0.431%	30.060	30.220	-0.130	133,763	30.320	29.725		31.84	14.31	29.030mil	19.520	872.652mil			1.540	
boston-com	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,663	30.32	29.73	30.19	31.84	14.31	29,030,350						
bostonmerchant	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,663	30.32	29.73	30.19	31.84	14.31	29,030,350						
business-insider	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,663	30.32	29.73	30.19	31.84	14.31	29,030,350						
chron	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
cio-com	rden	-0.43%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350	22.77	873m				
cnn-money	rden	-0.43%	30.06	30.22	-0.13	131,935	30.32	29.73	30.19				22.8	$872.6m				
easystockalterts	rden	-0.43%	30.06	30.22	-0.13	132528	30.32	29.73	30.19	31.84	14.31		22.77				1.32	
eresearch-fidelity-com	rden	-0.43%	30.0600	30.2200	-0.1300	132,628	30.3200	29.7250	30.1900	31.8400	14.3100	29,030,000	22.87	$876.42m				
finance-abc7-com	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,763	30.32	29.73	30.19	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,763	30.32	29.73	30.19	31.84	14.31	29,030,350						
financial-content	rden	-0.4306%	30.06 usd	30.22	-0.1300	133,763	30.32	29.73	30.19	31.84	14.31	29,030,350						
finapps-forbes-com	rden	-0.4%	$30.06	30.22	-0.13	133,763	30.32	29.73	30.19	31.84	14.31	29 mil	22.8	873 mil	0.0	0.00	1.32	
finviz	rden	-0.43%	30.06			133,763			30.19	-5.59%	110.06%	29.03m	22.77	872.64m			1.32	
fool	rden	-0.43%	$30.06	$30.22	-0.13	132,628	$30.32	$29.73	$30.19	$31.84	$14.31		22.50	$872.65m				
foxbusiness	rden		$30.06		-0.13	133,763			$30.19									
google-finance	rden	(-0.43%)	30.06	30.22	-0.13	132,628.00	30.32	29.73		31.84	14.31	29.03m	22.70	872.65m			1.32	
howthemarketworks	rden	-0.431%	30.06	30.22	-0.13	132,528	30.32	29.725	30.19									
hpcwire	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
insidestocks	rden	-0.43%	30.06	30.22	-0.13	133763	30.32	29.73					price earnings ratio: 19.65					
investopedia	rden	-0.43 %	$30.06	30.22	-0.13				30.19									
investorguide	rden	-0.43%	30.06	30.22	-0.13		30.32	29.756		31.84	13.69		22.91	845.6m			1.318	
marketintellisearch	rden	-0.43 %	$30.06	$30.22	-0.13	86.90k	$30.32	$29.73	$30.19			29.03m	22.87	0.88b	0.0 %		1.32	
marketwatch	rden	-0.43%	$30.06	open: 30.22	-0.13	1,928	$30.32	$29.73	$30.19	$31.84	$14.31		22.32	$891.80m			1.35	
minyanville	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
msn-money	rden	-0.43%	30.06	30.22	-0.13	132,628	30.32	29.73	30.19	31.84	14.31	29.03 mil	22.77	860.46 mil			1.32	
nasdaq-com	rden	0.43%	$ 30.06	$ 30.22	0.13	132,628	$ 30.32	$ 29.725	$ 30.19	$ 31.84	$ 14.31	29,030,000	22.77	$ 872,641,800			$ 1.32	
optimum	rden	-0.43%	30.06 ( 4:00 pm edt)	30.22	-0.13	132,528	30.32	29.73	30.19	31.84	14.31	29.03m	22.8	872.7m			1.32	
paidcontent	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
pc-quote	rden	-0.43%	30.06	30.22	-0.13	133,763	30.32	29.725	30.19	31.84	14.31	29,155,546	22.87121	876,416,000				
personal-wealth-biz	rden	-0.43%	30.06	30.22	-0.13	133,763	30.32	29.725	30.19	31.84	13.69		22.91			0.00	1.318	
predictwallstreet	rden	-0.43%	30.19		-0.13	132,628												
raymond-james	rden	-0.43	30.06	30.22	-0.13	132,628	30.32	29.73	30.06	31.84	14.31		21.94				1.37	
renewable-energy-world	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
screamingmedia	rden	-0.43%	$	open: 30.22	-0.13	1,928	$30.32	$29.73	$30.19	$31.84	$14.31		22.32	$891.80m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-0.43%	last trade: 30.06		change: -0.130								p/e ratio: 22.91					
smartmoney	rden	(-0.43%)	30.06	$30.22	-0.13	132,628	$30.32	$29.72	$30.19	$31.84	$14.31			875,800	0.00%	$0.00		
stocknod	rden	-0.4306%	30.06 usd	30.22	-0.1300	132,528	30.32	29.73	30.19	31.84	14.31	29,030,350						
stockpickr	rden	-0.43%	$30.06 -0.13 | -0.43%	30.22	-0.13	132.63k	30.32	29.72	30.19	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	-0.43%	30.06		-0.13													
streetinsider-com	rden	0.43%	30.06	$30.22	-0.13	132,528	$30.32	$29.73	$30.19	$31.84	$14.31		22.77				$1.32	
thecramerreport	rden		29.64	30.12	-0.47	182097	30.41	29.57										
thestree	rden	-0.43%	$30.06	30.22	-0.13	132628	30.32	29.72	30.19	-31.84	14.31	2.903035e7		8.60459574e8				
tickerspy	rden	-0.43%	$30.06	30.22	-0.13	132,628	30.32	29.73	30.19	31.84	14.31		22.9	875.7m	0.00%	$0.00		
tmx-quotemedia	rden	-0.43%	30.060	30.220	-0.130	133,763	30.320	29.725	30.190	31.840	14.310	29,030,350	22.90	872,652,321			1.32	
updown	rden	-0.43%	$30.06	$30.22	-$0.13	131,835	$30.32	$29.73	$30.19	$31.84	$14.31		22.03	$876m				
wallstreetsurvivor	rden	-0.43%	30.06	30.22	-0.13	132,528	30.32	29.73		31.84	14.31		22.90	$876m			0.68	
yahoo-finance	rden	0.43%	30.06	30.22	0.13	132,628	30.32	29.73	30.19	31.84	14.31		22.81	845.56m			1.32	
ycharts-com	rden	-0.43%	30.06		-0.13					31.84	14.31		22.60	864.53m	0.00%		1.33	
zacks	rden	(-0.43%)	30.06		-0.13	vol.  132,628	30.32	29.73		31.84	14.31		19.73	876.42 m	0.00	0.00	1.53	
advfn	ndsn	-1.36	55.09	56.17	-0.76	279293	56.85	54.97										
barchart	ndsn	-1.36%	55.09	56.17	-0.76	279,293	56.85	54.97	55.85	59.29	28.26		18.62	$3.76 b	0.75%	$0.42	+3.21	
barrons	ndsn	1.36%	55.09	56.17	-0.76	279,293	56.85	54.97				68.44 million		$4.00 billion	0.76%	$0.1		
bloomberg	ndsn	-1.361%	55.090	56.170	-0.760	279,293	56.850	54.970		59.42	28.53	68.248mil	18.363	3,759.790mil	0.763	0.105 regular cash	3.000	
boston-com	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
business-insider	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
chron	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
cio-com	ndsn	-1.36%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139	17.22	4b	0.7	0.42		
cnn-money	ndsn	-1.32%today&rsquo;s change	55.11data as of 3:59pm et	56.17	-0.74	271,028	56.85	54.97	55.85				17.2	$3.8b	0.76%			
easystockalterts	ndsn	-1.35%	55.09	56.17	-0.76	279293	56.85	54.97	55.85	118.83	48.63		17.22				3.20	
eresearch-fidelity-com	ndsn	-1.36%	55.0900	56.1700	-0.7600	279,293	56.8500	54.9700	55.8500	59.4150	28.5300	68,248,000	17.45	$3.81b	0.75%	$0.105000		
finance-abc7-com	ndsn	0.00%	55.09 usd		+0.00	0	55.09	55.09	55.09	59.41	28.53	68,248,139						
finance-abc7chicago-com	ndsn	0.00%	55.09 usd		+0.00	0	55.09	55.09	55.09	59.41	28.53	68,248,139						
financial-content	ndsn	0.00%	55.09 usd		+0.00	0	55.09	55.09	55.09	59.41	28.53	68,248,139						
finapps-forbes-com	ndsn	0.0%	$55.09	0.00	0.00		0.00	0.00	55.09	59.41	28.53	68 mil	17.2	4 bil	0.8	0.42	3.20	
finviz	ndsn	0.00%	55.09			0			55.09	-7.08%	94.93%	68.25m	17.22	3.76b		0.42	3.20	
fool	ndsn	0%	$55.09	$0.00	0.00	278,919	$56.85	$54.97	$55.09	$59.42	$28.53		17.50	$3.76b	1.30%	0.42		
foxbusiness	ndsn		$55.09		-0.76	279,293			$55.85									
google-finance	ndsn	(-1.36%)	55.09	56.17	-0.76	279,293.00	56.85	54.97		59.42	28.53	68.25m	17.19	3.76b	0.76	0.10	3.20	
howthemarketworks	ndsn	-1.361%	55.09	56.17	-0.76	278,619	56.85	54.97	55.85									
hpcwire	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
insidestocks	ndsn	-1.36%	55.09	56.17	-0.76	279293	56.85	54.97					price earnings ratio: 18.36					
investopedia	ndsn	-1.36 %	$55.09	56.17	-0.76				55.85									
investorguide	ndsn	-1.36%	55.09	56.10	-0.76		56.85	55.20		59.415	28.53		17.43	3.760b			3.205	
marketintellisearch	ndsn	-1.36 %	$55.09	$56.10	-0.76	276.90k	$56.85	$54.97	$55.85			68.25m	17.45	3.81b	0.75 %		3.20	
marketwatch	ndsn	-1.36%	$55.09	open: 56.17	-0.76	2,808	$56.85	$54.97	$55.85	$59.42	$28.53		17.28	$4.00b	0.76%	0.11	3.19	
minyanville	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
msn-money	ndsn	-1.36%	55.09	56.17	-0.76	279,293	56.85	54.97	55.85	59.42	28.53	68.25 mil	17.22	3.81 bil	0.75%	0.42	3.21	
nasdaq-com	ndsn	1.36%	$ 55.09	$ 56.17	0.76	278,893	$ 56.85	$ 54.97	$ 55.85	$ 59.415	$ 28.53	68,227,000	17.22	$ 3,758,625,430	0.75 %	$0.420000	$ 3.20	
optimum	ndsn	-1.36%	55.09 ( 4:30 pm edt)	56.17	-0.76	279,293	56.85	54.97	55.85	118.83	48.63	68.25m	17.2	3.8b	0.76	0.42	3.20	
paidcontent	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
pc-quote	ndsn	-1.36%	55.09	56.17	-0.76	279,293	56.85	54.97	55.85	59.42	28.53	69,189,526	17.45312	3,811,651,000		0.105		
personal-wealth-biz	ndsn	-1.36%	55.09	56.10	-0.76	279,293	56.85	54.97	55.85	59.415	28.53		17.43		0.75	0.42	3.205	
predictwallstreet	ndsn	-1.36%	55.09		-0.76	279,293												
raymond-james	ndsn	-1.36	55.09	56.17	-0.76	279,293	56.85	54.97	55.09	59.42	28.53		17.03				3.24	
renewable-energy-world	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
screamingmedia	ndsn	-1.36%	$	open: 56.17	-0.76	2,808	$56.85	$54.97	$55.85	$59.42	$28.53		17.28	$4.00b	0.76%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-1.36%	last trade: 55.09		change: -0.760								p/e ratio: 17.43					
smartmoney	ndsn	(-1.36%)	55.09	$56.17	-0.76	279,293	$56.85	$54.97	$55.85	$59.42	$28.53			3,811,700	0.75%	$0.11		
stocknod	ndsn	-1.361%	55.09 usd	56.17	-0.7600	279,293	56.85	54.97	55.85	118.83	48.76	68,248,139						
stockpickr	ndsn	-1.36%	$55.09 -0.76 | -1.36%	56.17	-0.76	279.29k	56.85	54.97	55.85	59.42	28.53							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-1.32%	55.11		-0.74													
streetinsider-com	ndsn	1.36%	55.09	$56.17	-0.76	279,293	$56.85	$54.97	$55.85	$118.83	$48.63		17.22				$3.20	
thecramerreport	ndsn		56.23	56.86	-0.58	149721	57.06	56.0001										
thestree	ndsn	-1.36%	$55.09	56.17	-0.76	279293	56.85	54.97	55.85	-59.42	28.53	6.8248139e7		3.812341045e9				
tickerspy	ndsn	-1.36%	$55.09	56.17	-0.76	279,293	56.85	54.97	55.85	59.41	28.53		17.5	3.8b	0.75%	$0.10		
tmx-quotemedia	ndsn	-1.36%	55.090	56.170	-0.760	279,293	56.850	54.970	55.850	59.415	28.530	68,248,139	17.50	3,759,789,978	0.752	0.105 usd	3.20	
updown	ndsn	-1.36%	$55.09	$56.17	-$0.76	276,485	$56.85	$54.97	$55.85	$59.42	$28.53		17.23	$3.81b				
wallstreetsurvivor	ndsn	-1.36%	55.09	56.17	-0.76	278,619	56.85	54.97		59.42	30.88		17.50	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	1.36%	55.09	56.10	0.76	279,293	56.85	54.97	55.85	59.42	28.53		17.19	3.76b	0.80%	0.42	3.21	
ycharts-com	ndsn	-1.32%	55.11		-0.74					59.41	28.53		17.17	3.76b	0.81%		3.21	
zacks	ndsn	(-1.36%)	55.09		-0.76	vol.  279,293	56.85	54.97		59.42	28.53		18.62	3.81 b	0.75	0.42	3	
advfn	ups	-0.08	73.36	73.41	-0.06	3552011	74.02	72.96										
barchart	ups	-0.08%	73.36	73.41	-0.06	3,552,011	74.02	72.96	73.42	76.47	57.59		19.64	$72.42 b	2.84%	$2.08	+3.82	
barrons	ups	0.08%	73.36	73.41	-0.06	3.550m	74.02	72.96				1.00 billion		$74.41 billion	2.84%	$0.52		
bloomberg	ups	-0.082%	73.360	73.410	-0.060	3,552,011	74.020	72.960		77.00	59.23	737.791mil	19.668	72,348.670mil	2.700	0.520 regular cash	3.730	
boston-com	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,552,011	74.02	72.96	73.42	77.00	59.23	737,791,369						
bostonmerchant	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,552,011	74.02	72.96	73.42	77.00	59.23	737,791,369						
business-insider	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,552,011	74.02	72.96	73.42	77.00	59.23	737,791,369						
chron	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
cio-com	ups	-0.08%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369	19.15	54b	2.8	2.08		
cnn-money	ups	-0.08%	73.36	73.41	-0.06	3,549,972	74.02	72.96	73.42				19.2	$54.1b	2.84%			
easystockalterts	ups	-0.08%	73.36	73.41	-0.06	3550711	74.02	72.96	73.42	77.00	59.23		19.15				3.83	
eresearch-fidelity-com	ups	-0.08%	73.3600	73.4100	-0.0600	3,550,711	74.0200	72.9600	73.4200	76.9950	59.2300	986,214,000	19.22	$72.41b	2.83%	$0.520000		
finance-abc7-com	ups	0.00%	73.36 usd		+0.00	0	73.36	73.36	73.36	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	0.00%	73.36 usd		+0.00	0	73.36	73.36	73.36	77.00	59.23	737,791,369						
financial-content	ups	0.00%	73.36 usd		+0.00	0	73.36	73.36	73.36	77.00	59.23	737,791,369						
finapps-forbes-com	ups	0.0%	$73.36	0.00	0.00		0.00	0.00	73.36	76.99	59.23	738 mil	19.2	54 bil	2.8	2.08	3.82	
finviz	ups	0.00%	73.36			0			73.36	-4.06%	27.37%	986.21m	19.15	72.35b		2.08	3.83	
fool	ups	0%	$73.36	$0.00	0.00	3,550,711	$74.02	$72.96	$73.42	$77.00	$59.23		19.10	$72.35b	3.10%	2.08		
foxbusiness	ups		$73.36		-0.06	3,552,011			$73.42									
google-finance	ups	(-0.08%)	73.36	73.41	-0.06	3.55m	74.02	72.96		77.00	59.23	986.21m	19.17	72.35b	2.84	0.52	3.83	
howthemarketworks	ups	-0.082%	73.36	73.41	-0.06	3,549,972	74.02	72.96	73.42									
hpcwire	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
insidestocks	ups	-0.08%	73.36	73.41	-0.06	3549972	74.02	72.96					price earnings ratio: 19.67					
investopedia	ups	-0.08 %	$73.36	73.41	-0.06				73.42									
investorguide	ups	-0.11%	73.34	73.41	-0.08		73.80	72.96		77.00	56.47		19.16	72.329b			3.831	
marketintellisearch	ups	-0.08 %	$73.36	$73.41	-0.06	3519.40k	$74.02	$72.96	$73.42			986.21m	19.17	72.41b	2.83 %		3.83	
marketwatch	ups	-0.08%	$73.13	open: 73.41	-0.06	15,487	$74.02	$72.96	$73.42	$77.00	$59.23		19.14	$74.41b	2.84%	0.52	3.83	
minyanville	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
msn-money	ups	-0.08%	73.36	73.41	-0.06	3.55 mil	74.02	72.96	73.42	77.00	59.23	986.21 mil	19.15	72.24 bil	2.84%	2.08	3.83	
nasdaq-com	ups	0.08%	$ 73.36		0.06	3,546,611	$ 74.02	$ 72.96	$ 73.42	$ 76.995	$ 59.23	737,791,000	19.2	$ 54,124,347,760	2.83 %	$2.080000	$ 3.82	
optimum	ups	-0.08%	73.36 ( 4:15 pm edt)	73.41	-0.06	3,550,711	74.02	72.96	73.42	77.00	59.23	737.79m	19.2	54.1b	2.84	2.08	3.83	
paidcontent	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
pc-quote	ups	-0.08%	73.36	73.41	-0.06	3,552,011	74.02	72.96	73.42	77.00	59.23	738,394,397	19.16971	54,168,613,000		0.52		
personal-wealth-biz	ups	-0.08%	73.36	73.41	-0.06	3,552,011	74.02	72.96	73.42	77.00	56.47		19.16		2.70	1.98	3.831	
predictwallstreet	ups	-0.08%	73.36		-0.06	3,550,711												
raymond-james	ups	-0.08	73.36	73.41	-0.06	3,550,711	74.02	72.96	73.36	77.00	59.23		18.96				3.87	
renewable-energy-world	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
screamingmedia	ups	-0.08%	$	open: 73.41	-0.06	15,487	$74.02	$72.96	$73.42	$77.00	$59.23		19.14	$74.41b	2.84%	0.52	3.83	
scroli	ups	-0.08%	ups 73.36	73.41	-0.06	3,013,993	74.02	72.96	73.42	77.00	59.23		19.17				3.83	
simple-stock-quotes	ups	-0.08%	last trade: 73.36		change: -0.060								p/e ratio: 19.16					
smartmoney	ups	(-0.08%)	73.36	$73.41	-0.06	3,550,711	$74.02	$72.96	$73.42	$77.00	$59.23			54,168,600	2.83%	$0.52		
stocknod	ups	-0.0817%	73.36 usd	73.41	-0.0600	3,550,711	74.02	72.96	73.42	77.00	59.23	737,791,369						
stockpickr	ups	-0.08%	$73.36 -0.06 | -0.08%	73.41	-0.06	3.55m	74.02	72.96	73.42	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-0.11%	73.34		-0.08													
streetinsider-com	ups	0.08%	73.36	$73.41	-0.06	3,550,711	$74.02	$72.96	$73.42	$77.00	$59.23		19.15				$3.83	
thecramerreport	ups		73.25	73.50	-0.49	3836744	74.07	73.17										
thestree	ups	-0.08%	$73.36	73.41	-0.06	3550711	74.02	72.96	73.42	-77.0	59.23	9.86214162e8		5.4043217779e10				
tickerspy	ups	-0.08%	$73.36	73.41	-0.06	3,550,711	74.02	72.96	73.42	77.00	59.23		19.2	72.3b	2.83%	$0.52		
tmx-quotemedia	ups	-0.08%	73.360	73.410	-0.060	3,552,011	74.020	72.960	73.420	76.995	59.230	986,214,162	19.20	72,348,670,924	2.833	0.520 usd	3.83	
updown	ups	-0.08%	$73.36	$73.41	-$0.06	3,536,524	$74.02	$72.96	$73.42	$77.00	$59.23		18.99	$72.40b				
wallstreetsurvivor	ups	-0.08%	73.36	73.41	-0.06	3,549,972	74.02	72.96		77.00	62.61		19.20	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.08%	73.36	73.41	0.06	3,550,711	74.02	72.96	73.42	77.00	59.23		19.15	72.35b	2.80%	2.08	3.83	
ycharts-com	ups	-0.11%	73.34		-0.08					77.00	59.23		19.15	72.40b	2.80%		3.83	
zacks	ups	(-0.08%)	73.36		-0.06	vol.  3,550,711	74.02	72.96		77.00	59.23		19.68	72.41 b	2.83	2.08	3.73	
advfn	prm	0.00	7.12		0.0													
barchart	prm	+0.42%	7.12	7.08	+0.03	107,669	7.12	7.08	7.09	7.16	2.54		13.90	$315.20 m	3.95%	$0.28	+0.49	
barrons	prm																	
bloomberg	prm																	
boston-com	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
bostonmerchant	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
business-insider	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
chron	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
cio-com	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928	13.96	317m	3.9	0.28		
cnn-money	prm																	
easystockalterts	prm	0.00%	7.12	0.05	+0.00	15250	7.12	7.12	7.12	7.16	2.72		13.96				0.51	
finance-abc7-com	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
finance-abc7chicago-com	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
financial-content	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
finapps-forbes-com	prm	%										0 mil		0 mil				
finviz	prm	0.00%	7.12			0			7.12	-0.56%	181.42%	44.57m	13.69	317.34m		0.28	0.52	
fool	prm	0%	$7.12	$0.00	0.00	0	$7.12	$7.08	$7.10	$7.16	$2.72		14.50	$317.32m	8.80%	0.28		
foxbusiness	prm		$7.09		0.00	19,401			$7.09									
google-finance	prm		0.0000			0.00				7.16	2.72	44.57m	0.00	315.99m	&#8734;t	0.07	0.52	
howthemarketworks	prm	0%	7.12	7.08	0	107,669	7.12	7.08	7.12									
hpcwire	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
insidestocks	prm	+0.42%	7.12	7.08	+0.03	107600	7.12	7.08										
investorguide	prm		0.00															
marketintellisearch	prm	-1.3 %	$12.16	$12.35	-0.16	445.00k	$12.35	$12.07	$12.32			44.57m	13.69	0.32b	3.93 %		0.52	
marketwatch	prm	-0.57%	5.20	open: 5.23	-0.03	17,745	5.24	4.92	5.23	6.58	4.75		7.65	92.98m	5.39%	0.14	0.68	
minyanville	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
msn-money	prm		7.12						7.12	7.16	2.72	44.57 mil	13.96	315.99 mil	3.95%	0.28	0.48	
optimum	prm	-	7.12 (07.13.11  6:40 pm edt)		-		7.12	7.12	7.12	7.16	2.72	44.57m	14.0	317.3m	3.93	0.28	0.51	
paidcontent	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
pc-quote	prm	0.00%				0						0		0				
personal-wealth-biz	prm					0												
raymond-james	prm																	
renewable-energy-world	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	7.160	2.720	44,567,928						
screamingmedia	prm	-0.57%		open: 5.23	-0.03	17,745	5.24	4.92	5.23	6.58	4.75		7.65	92.98m	5.39%	0.14	0.68	
scroli	prm	%	prm			0												
simple-stock-quotes	prm		last trade: 0.00		change: 0.000													
smartmoney	prm																	
stocknod	prm	0.00%	7.120 usd		+0.00	0	7.120	7.120	7.120	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%	7.12	$0.05		15,250	$7.12	$7.12	$7.12	$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		3.1598661e8				
tickerspy	prm	0.00%	$7.12	7.08	0.00	107,669	7.12	7.08	7.12	0.00	0.00		13.9	317.3m	3.95%	$0.07		
tmx-quotemedia	prm	0.00%	7.120		0.00	0			7.120	7.160	2.720	44,567,928	14.50	317,323,647	3.933	0.070 usd	0.49	
updown	prm	0.00%	$7.12		$0.00	0			$7.12	$7.12	$2.72	44.56b	14.72	$316m			0.48	
wallstreetsurvivor	prm	0.00%	7.12	7.08	0.00	107,669	7.12	7.08		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
ycharts-com	prm	+0.42%	7.12		+0.03					7.16	2.72		14.83	315.20m	4.00%		0.48	
zacks	prm		0.04			vol.  25,000	0.04	0.04		0.11	0.03		13.96	317.32 m	3.93	0.28	.51	
advfn	agys	2.98	9.67	9.4	0.28	594910	9.79	9.34										
barchart	agys	+2.98%	9.67	9.40	+0.28	594,910	9.79	9.34	9.39	9.79	4.25		0.00	$222.89 m			-2.44	
barrons	agys	2.98%	9.67	9.40	+0.28	594,910	9.79	9.34				22.79 million		$195.45 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	2.982%	9.670	9.400	0.280	594,910	9.790	9.340		9.79	4.25	22.993mil		222.344mil			-1.130	
boston-com	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
bostonmerchant	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
business-insider	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
chron	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
cio-com	agys	+2.98%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135		222m				
cnn-money	agys	+2.98%	9.67	9.40	+0.28	594,910	9.79	9.34	9.39				nm	$222.3m				
easystockalterts	agys	2.98%	9.67	9.40	+0.28	594910	9.79	9.34	9.39	9.44	4.25						-2.44	
eresearch-fidelity-com	agys	2.98%	9.6700	9.4000	0.2800	594,910	9.7900	9.3400	9.3900	9.4400	4.2500	22,993,000	nm	$215.90m				
finance-abc7-com	agys	0.00%	9.670 usd		+0.00	0	9.670	9.670	9.670	9.440	4.250	22,993,135						
finance-abc7chicago-com	agys	0.00%	9.670 usd		+0.00	0	9.670	9.670	9.670	9.440	4.250	22,993,135						
financial-content	agys	0.00%	9.670 usd		+0.00	0	9.670	9.670	9.670	9.440	4.250	22,993,135						
finapps-forbes-com	agys	0.0%	$9.67	0.00	0.00		0.00	0.00	9.67	9.79	4.25	23 mil		222 mil	0.0	0.00		
finviz	agys	0.00%	9.67			0			9.67	-1.23%	127.53%	22.99m		222.31m		0.12	-2.44	
fool	agys	0%	$9.67	$0.00	0.00	0	$9.79	$9.34	$9.67	$9.79	$4.25		0.00	$222.34m	2.30%	0.12		
foxbusiness	agys		$9.67		+0.28	594,910			$9.39									
google-finance	agys	(2.98%)	9.67	9.40	+0.28	594,910.00	9.79	9.34		9.79	4.25	22.99m		222.34m			-2.44	
howthemarketworks	agys	2.982%	9.67	9.4	0.28	593,832	9.79	9.34	9.39									
hpcwire	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
insidestocks	agys	+2.98%	9.67	9.40	+0.28	594910	9.79	9.34										
investopedia	agys	+2.98 %	$9.67	9.40	+0.28				9.39									
investorguide	agys	+2.98%	9.67	9.37	+0.28		9.79	9.34		9.44	4.25			222.3m			-2.44	
marketintellisearch	agys	2.98 %	$9.67	$9.37	0.28	589.20k	$9.79	$9.34	$9.39			22.99m	0.00	0.22b	1.28 %		-2.44	
marketwatch	agys	+2.98%	$9.67	open: 9.40	+0.28	2,805	$9.79	$9.34	$9.39	$9.79	$4.25			$195.45m				
minyanville	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
msn-money	agys	+2.98%	9.67	9.40	+0.28	594,910	9.79	9.34	9.39	9.44	4.25	22.99 mil	-3.96	201.08 mil			-2.44	
nasdaq-com	agys	2.98%	$ 9.67	$ 9.40	0.28	594,910	$ 9.79	$ 9.34	$ 9.39	$ 9.44	$ 4.25	23,052,000		$ 222,912,840	1.28 %	$0.120000	$ -2.44	
optimum	agys	+2.98%	9.67 ( 4:30 pm edt)	9.40	+0.28	594,910	9.79	9.34	9.39	9.44	4.25	22.99m		222.3m	1.24	0.12	-2.44	
paidcontent	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
pc-quote	agys	2.98%	9.67	9.4	0.28	594,910	9.79	9.34	9.39	9.44	4.25	22,327,229	-3.84836	215,904,000		0.03		
personal-wealth-biz	agys	+2.98%	9.67	9.37		594,910	9.79	9.34	9.39	9.44	4.25					0.00	-2.44	
predictwallstreet	agys	+2.98%	9.67		+0.28	594,910												
raymond-james	agys	2.98	9.67	9.40	0.28	594,910	9.79	9.34	9.67	9.44	4.25						-2.44	
renewable-energy-world	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
screamingmedia	agys	+2.98%	$	open: 9.40	+0.28	2,805	$9.79	$9.34	$9.39	$9.79	$4.25			$195.45m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+2.98%	last trade: 9.67		change: 0.280													
smartmoney	agys	(2.98%)	9.67	$9.40	0.28	594,910	$9.79	$9.34	$9.39	$9.44	$4.25			215,900	0.00%	$0.03		
stocknod	agys	+2.982%	9.670 usd	9.400	+0.2800	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135						
stockpickr	agys	2.98%	$9.67 0.28 | 2.98%	9.40	0.28	594.91k	9.79	9.34	9.39	9.44	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	4.05%	9.77		+0.38													
streetinsider-com	agys	2.98%	9.67	$9.40	+0.28	594,910	$9.79	$9.34	$9.39	$9.44	$4.25						$-2.44	
thecramerreport	agys		8.745	8.83	+0.015	174710	9.02	8.65										
thestree	agys	2.98%	$9.67	9.4	0.28	594910	9.79	9.34	9.39	-9.44	4.25	2.2993135e7		2.01074966e8				
tickerspy	agys	2.98%	$9.67	9.40	+0.28	594,910	9.79	9.34	9.39	9.44	4.25		-3.8	216.1m	0.00%	$0.03		
tmx-quotemedia	agys	2.98%	9.670	9.400	0.280	594,910	9.790	9.340	9.390	9.440	4.250	22,993,135		222,343,615			-2.44	
updown	agys	2.98%	$9.67	$9.40	$0.28	591,975	$9.79	$9.34	$9.39	$9.44	$4.25			$216m				
wallstreetsurvivor	agys	2.98%	9.67	9.40	0.28	593,832	9.79	9.34		9.44	4.25			$216m			-2.44	
yahoo-finance	agys	2.98%	9.67	9.37	0.28	594,910	9.79	9.34	9.39	9.79	4.25			222.28m			-2.44	
ycharts-com	agys	+4.05%	9.77		+0.38					9.44	4.25			225.20m	0.00%		-2.44	
zacks	agys	(2.98%)	9.67		0.28	vol.  594,910	9.79	9.34		9.79	4.25			215.90 m	0.00	0.00	-.75	
advfn	cbg	-2.94	22.8	23.62	-0.69	3994133	23.67	22.77										
barchart	cbg	-2.94%	22.80	23.62	-0.69	3,994,133	23.67	22.77	23.49	29.88	13.51		27.62	$7.38 b			+0.76	
barrons	cbg	2.94%	22.80	23.62	-0.69	3.983m	23.67	22.77				319.02 million		$8.22 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-2.937%	22.800	23.620	-0.690	3,994,133	23.670	22.770		29.88	13.51	324.987mil	29.610	7,409.711mil			0.770	
boston-com	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
bostonmerchant	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
business-insider	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
chron	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
cio-com	cbg	-2.94%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355	31.23	7b				
cnn-money	cbg	-2.94%	22.80	23.62	-0.69	3,994,133	23.67	22.77	23.49				31.2	$7.4b				
easystockalterts	cbg	-2.92%	22.80	23.62	-0.69	3994133	23.67	22.77	23.49	29.88	13.51		31.23				0.73	
eresearch-fidelity-com	cbg	-2.94%	22.8000	23.6200	-0.6900	3,994,133	23.6700	22.7700	23.4900	29.8800	13.5100	324,987,000	34.04	$7.63b				
finance-abc7-com	cbg	+0.3509%	22.88 usd	23.00	+0.0800	311,299	23.04	22.84	22.80	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	+0.3509%	22.88 usd	23.00	+0.0800	311,299	23.04	22.84	22.80	29.88	13.51	324,987,355						
financial-content	cbg	+0.3509%	22.88 usd	23.00	+0.0800	311,299	23.04	22.84	22.80	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	0.3%	$22.88	23.00	0.08	314,799	23.04	22.83	22.80	29.88	13.51	325 mil	30.1	7 bil	0.0	0.00	0.76	
finviz	cbg	0.39%	22.89			304,521			22.80	-23.39%	69.43%	324.99m	33.04	7.41b			0.69	
fool	cbg	0%	$22.80	$0.00	0.00	0	$23.67	$22.77	$23.49	$29.88	$13.51		30.90	$7.41b				
foxbusiness	cbg		$22.80		-0.69	3,994,133			$23.49									
google-finance	cbg	(-2.94%)	22.80	23.62	-0.69	3.99m	23.67	22.77		29.88	13.51	324.99m	32.93	7.41b			0.69	
howthemarketworks	cbg	-2.937%	22.8	23.62	-0.69	3,982,688	23.67	22.77	23.49									
hpcwire	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
insidestocks	cbg	-2.94%	22.80	23.62	-0.69	3994100	23.67	22.77					price earnings ratio: 26.21					
investopedia	cbg	-2.94 %	$22.80	23.62	-0.69				23.49									
investorguide	cbg	-2.94%	22.80	23.66	-0.69		23.67	22.77		29.88	12.81		31.36	7.218b			0.749	
marketintellisearch	cbg	-2.94 %	$22.80	$23.66	-0.69	3949.80k	$23.67	$22.77	$23.49			324.99m	34.04	7.63b	0.0 %		0.69	
marketwatch	cbg	-2.94%	$22.93	open: 23.62	-0.69	21,173	$23.67	$22.77	$23.49	$29.88	$13.51		34.02	$8.22b			0.67	
minyanville	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
msn-money	cbg	-2.94%	22.80	23.62	-0.69	3.99 mil	23.67	22.77	23.49	29.88	13.51	324.99 mil	30.81	7.63 bil			0.75	
nasdaq-com	cbg	2.94%	$ 22.80		0.69	3,990,833	$ 23.67	$ 22.77	$ 23.49	$ 29.88	$ 13.51	324,987,000	30	$ 7,409,703,600			$ 0.76	
optimum	cbg	-2.94%	22.80 ( 4:15 pm edt)	23.62	-0.69	3,994,133	23.67	22.77	23.49	29.88	13.51	324.99m	31.2	7.4b			0.73	
paidcontent	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
pc-quote	cbg	-2.94%	22.8	23.62	-0.69	3,994,133	23.67	22.77	23.49	29.88	13.51	334,822,149	31.74324	7,633,945,000				
personal-wealth-biz	cbg	-2.94%	22.80	23.66	-0.69	3,994,133	23.67	22.77	23.49	29.88	12.81		31.36			0.00	0.749	
predictwallstreet	cbg	-2.94%	22.80		-0.69	3,994,133												
raymond-james	cbg	-2.94	22.80	23.62	-0.69	3,994,133	23.67	22.77	22.80	29.88	13.51		33.04				0.69	
renewable-energy-world	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
screamingmedia	cbg	-2.94%	$	open: 23.62	-0.69	21,173	$23.67	$22.77	$23.49	$29.88	$13.51		34.02	$8.22b			0.67	
scroli	cbg	-2.94%	cbg 22.80	23.62	-0.69	3,485,475	23.67	22.78	23.49	29.88	13.51		32.93				0.69	
simple-stock-quotes	cbg	-2.94%	last trade: 22.80		change: -0.690								p/e ratio: 31.36					
smartmoney	cbg	(-2.94%)	22.80	$23.62	-0.69	3,994,133	$23.67	$22.77	$23.49	$29.88	$13.51			7,634,000	0.00%	$0.00		
stocknod	cbg	-2.937%	22.80 usd	23.62	-0.6900	3,994,133	23.67	22.77	23.49	29.88	13.51	324,987,355						
stockpickr	cbg	-2.94%	$22.80 -0.69 | -2.94%	23.62	-0.69	3.99m	23.67	22.77	23.49	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	-2.90%	22.81		-0.68													
streetinsider-com	cbg	2.94%	22.80	$23.62	-0.69	3,994,133	$23.67	$22.77	$23.49	$29.88	$13.51		31.23				$0.73	
thecramerreport	cbg		23.48	23.83	-0.42	4670504	24.03	23.47										
thestree	cbg	-2.94%	$22.8	23.62	-0.69	3992233	23.67	22.77	23.49	-29.88	13.51	3.24987355e8		7.630703095e9				
tickerspy	cbg	-2.94%	$22.80	23.62	-0.69	3,994,133	23.67	22.77	23.49	29.88	13.51		31.7	7.6b	0.00%	$0.00		
tmx-quotemedia	cbg	-2.94%	22.800	23.620	-0.690	3,994,133	23.670	22.770	23.490	29.880	13.510	324,987,355	30.90	7,409,711,694			0.76	
updown	cbg	-2.94%	$22.80	$23.62	-$0.69	3,972,960	$23.67	$22.77	$23.49	$29.88	$13.51		30.64	$7.63b				
wallstreetsurvivor	cbg	-2.94%	22.80	23.62	-0.69	3,982,688	23.67	22.77		29.88	15.70		30.90	$8b			0.63	
yahoo-finance	cbg	2.94%	22.80	23.66	0.69	3,994,133	23.67	22.77	23.49	29.88	13.51		30.44	7.22b			0.75	
ycharts-com	cbg	-2.89%	22.81		-0.68					29.88	13.51		30.01	7.38b	0.00%		0.76	
zacks	cbg	(-2.94%)	22.80		-0.69	vol.  3,994,133	23.67	22.77		29.88	13.51		27.64	7.63 b	0.00	0.00	.85	
advfn	rfmd	-2.44	6.01	6.21	-0.15	4950442	6.33	5.95										
barchart	rfmd	-2.44%	6.01	6.21	-0.15	4,950,442	6.33	5.95	6.16	8.48	3.80		11.78	$1.66 b			+0.44	
barrons	rfmd	2.44%	6.01	6.21	-0.15	4.950m	6.33	5.95				280.39 million		$1.83 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-2.435%	6.010	6.210	-0.150	4,950,442	6.330	5.950		8.48	3.80	276.860mil	13.356	1,663.928mil			0.450	
boston-com	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
bostonmerchant	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
business-insider	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
chron	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
cio-com	rfmd	-2.44%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377	13.66	2b				
cnn-money	rfmd	-2.44%	6.01	6.21	-0.15	4,950,342	6.33	5.95	6.16				13.7	$1.7b				
easystockalterts	rfmd	-2.42%	6.01	6.21	-0.15	4950442	6.33	5.95	6.16	8.48	3.80		13.66				0.44	
eresearch-fidelity-com	rfmd	-2.44%	6.0100	6.2100	-0.1500	4,950,442	6.3300	5.9500	6.1600	8.4800	3.8000	276,867,000	14.00	$1.71b				
finance-abc7-com	rfmd	-0.3328%	5.990 usd	6.040	-0.0200	551,237	6.090	5.980	6.010	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	-0.3328%	5.990 usd	6.040	-0.0200	551,237	6.090	5.980	6.010	8.480	3.800	276,867,377						
financial-content	rfmd	-0.3328%	5.990 usd	6.040	-0.0200	551,237	6.090	5.980	6.010	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	-0.3%	$5.99	6.04	-0.02	551,237	6.09	5.98	6.01	8.48	3.80	277 mil	13.6	2 bil	0.0	0.00	0.44	
finviz	rfmd	-0.02%	6.01			510,028			6.01	-29.15%	58.12%	276.87m	13.36	1.66b			0.45	
fool	rfmd	-0.17%	$6.00	$6.04	-0.01	522,828	$6.09	$6.00	$6.01	$8.48	$3.80		14.00	$1.66b				
foxbusiness	rfmd		$6.01		-0.15	4,950,442			$6.16									
google-finance	rfmd	(-2.44%)	6.01	6.21	-0.15	4.95m	6.33	5.95		8.48	3.80	276.87m	13.48	1.66b			0.45	
howthemarketworks	rfmd	-2.435%	6.01	6.21	-0.15	4,932,569	6.33	5.95	6.16									
hpcwire	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
insidestocks	rfmd	-2.44%	6.01	6.21	-0.15	4950400	6.33	5.95					price earnings ratio: 9.69					
investopedia	rfmd	-2.44 %	$6.01	6.21	-0.15				6.16									
investorguide	rfmd	-2.44%	6.01	6.20	-0.15		6.33	5.95		8.48	3.65		13.87	1.664b			0.444	
marketintellisearch	rfmd	-2.44 %	$6.01	$6.20	-0.15	4893.10k	$6.33	$5.95	$6.16			276.87m	13.69	1.71b	0.0 %		0.45	
marketwatch	rfmd	-2.44%	$6.02	open: 6.21	-0.15	21,940	$6.33	$5.95	$6.16	$8.48	$3.80		13.59	$1.83b			0.44	
minyanville	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
msn-money	rfmd	-2.44%	6.01	6.21	-0.15	4.95 mil	6.33	5.95	6.16	8.48	3.80	276.87 mil	13.66	1.7 bil			0.45	
nasdaq-com	rfmd	2.44%	$ 6.01	$ 6.21	0.15	4,936,507	$ 6.33	$ 5.95	$ 6.16	$ 8.48	$ 3.80	276,120,000	13.66	$ 1,659,481,200			$ 0.44	
optimum	rfmd	-2.44%	6.01 ( 4:30 pm edt)	6.21	-0.15	4,950,442	6.33	5.95	6.16	8.48	3.80	276.87m	13.7	1.7b			0.44	
paidcontent	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
pc-quote	rfmd	-2.44%	6.01	6.21	-0.15	4,950,442	6.33	5.95	6.16	8.48	3.80	283,777,155	14.0	1,705,501,000				
personal-wealth-biz	rfmd	-2.44%	6.01	6.20	-0.15	4,950,442	6.33	5.95	6.16	8.48	3.65		13.87			0.00	0.444	
predictwallstreet	rfmd	-2.44%	6.01		-0.15	4,950,442												
raymond-james	rfmd	-2.44	6.01	6.21	-0.15	4,950,442	6.33	5.95	6.01	8.48	3.80		13.07				0.46	
renewable-energy-world	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
screamingmedia	rfmd	-2.44%	$	open: 6.21	-0.15	21,940	$6.33	$5.95	$6.16	$8.48	$3.80		13.59	$1.83b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-2.44%	last trade: 6.01		change: -0.150								p/e ratio: 13.87					
smartmoney	rfmd	(-2.44%)	6.01	$6.21	-0.15	4,950,442	$6.33	$5.95	$6.16	$8.48	$3.80			1,705,500	0.00%	$0.00		
stocknod	rfmd	-2.435%	6.010 usd	6.210	-0.1500	4,950,442	6.330	5.950	6.160	8.480	3.800	276,867,377						
stockpickr	rfmd	-2.44%	$6.01 -0.15 | -2.44%	6.21	-0.15	4.95m	6.33	5.95	6.16	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	-2.27%	6.02		-0.14													
streetinsider-com	rfmd	2.44%	6.01	$6.21	-0.15	4,950,442	$6.33	$5.95	$6.16	$8.48	$3.80		13.66				$0.44	
thecramerreport	rfmd		6.125	6.39	-0.325	4813654	6.4543	6.12										
thestree	rfmd	-2.44%	$6.01	6.21	-0.15	4950342	6.33	5.95	6.16	-8.48	3.8	2.76859815e8		1.695812684e9				
tickerspy	rfmd	-2.44%	$6.01	6.21	-0.15	4,950,442	6.33	5.95	6.16	8.48	3.80		14.0	1.6b	0.00%	$0.00		
tmx-quotemedia	rfmd	-2.44%	6.010	6.210	-0.150	4,950,442	6.330	5.950	6.160	8.480	3.800	276,859,815	14.00	1,663,927,488			0.44	
updown	rfmd	-2.44%	$6.01	$6.21	-$0.15	4,927,542	$6.33	$5.95	$6.16	$8.48	$3.80		13.39	$1.70b				
wallstreetsurvivor	rfmd	-2.44%	6.01	6.21	-0.15	4,932,569	6.33	5.95		8.48	4.00		14.00	$2b			0.44	
yahoo-finance	rfmd	2.44%	6.01	6.20	0.15	4,950,442	6.33	5.95	6.16	8.48	3.80		13.54	1.66b			0.44	
ycharts-com	rfmd	-2.27%	6.02		-0.14					8.48	3.80		13.68	1.66b	0.00%		0.44	
zacks	rfmd	(-2.44%)	6.01		-0.15	vol.  4,950,442	6.33	5.95		8.48	3.80		11.85	1.71 b	0.00	0.00	.52	
advfn	gty	-0.62	25.69	25.92	-0.16	151524	26.0575	25.62										
barchart	gty	-0.62%	25.69	25.97	-0.16	151,524	26.06	25.62	25.85	30.66	20.19		15.54	$857.79 m	7.4%	$1.92	+1.73	
barrons	gty	0.62%	25.69	25.92	-0.16	150,018	26.058	25.62				27.95 million		$869.91 million	7.47%	$0.48		
bloomberg	gty	-0.619%	25.690	25.920	-0.160	151,524	26.058	25.620		32.20	21.01	33.394mil	15.112	857.896mil	7.471	0.480 regular cash	1.700	
boston-com	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
bostonmerchant	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
business-insider	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
chron	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
cio-com	gty	-0.62%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175	15.38	858m	7.4	1.92		
cnn-money	gty	-0.62%	25.69	25.92	-0.16	151,524	26.06	25.62	25.85				15.4	$857.9m	7.47%			
easystockalterts	gty	-0.62%	25.69	25.92	-0.16	151524	26.06	25.62	25.85	32.20	21.01		15.38				1.67	
eresearch-fidelity-com	gty	-0.62%	25.6900	25.9200	-0.1600	151,524	26.0575	25.6200	25.8500	32.2000	21.0100	33,394,000	15.48	$863.23m	7.43%	$0.480000		
finance-abc7-com	gty	+0.1168%	25.72 usd	25.74	+0.0300	35,467	25.82	25.64	25.69	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+0.1168%	25.72 usd	25.74	+0.0300	35,467	25.82	25.64	25.69	32.20	21.01	33,394,175						
financial-content	gty	+0.1168%	25.72 usd	25.74	+0.0300	35,467	25.82	25.64	25.69	32.20	21.01	33,394,175						
finapps-forbes-com	gty	0.1%	$25.72	25.74	0.03	35,567	25.82	25.64	25.69	32.20	21.01	33 mil	14.9	859 mil	7.5	1.92	1.73	
finviz	gty	0.00%	25.69			35,067			25.69	-16.19%	27.26%	33.39m	15.02	857.79m		1.92	1.71	
fool	gty	-0.19%	$25.64	$25.74	-0.05	35,067	$25.82	$25.64	$25.69	$32.20	$21.01		15.10	$856.23m	8.90%	1.92		
foxbusiness	gty		$25.69		-0.16	151,524			$25.85									
google-finance	gty	(-0.62%)	25.69	25.92	-0.16	151,524.00	26.06	25.62		32.20	21.01	33.39m	14.99	857.90m	7.47	0.48	1.71	
howthemarketworks	gty	-0.619%	25.69	25.92	-0.16	150,018	26.0575	25.62	25.85									
hpcwire	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
insidestocks	gty	-0.62%	25.69	25.97	-0.16	151500	26.06	25.62										
investopedia	gty	-0.62 %	$25.69	25.92	-0.16				25.85									
investorguide	gty	-0.66%	25.68	25.92	-0.17		26.0575	25.92		32.20	21.01		15.11	857.6m			1.711	
marketintellisearch	gty	-0.62 %	$25.69	$25.92	-0.16	134.00k	$26.06	$25.62	$25.85			33.39m	15.12	0.86b	7.43 %		1.71	
marketwatch	gty	-0.62%	$25.69	open: 25.92	-0.16	1,506	$26.06	$25.62	$25.85	$32.20	$21.01		16.75	$869.91m	7.47%	0.48	1.53	
minyanville	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
msn-money	gty	-0.62%	25.69	25.92	-0.16	151,524	26.06	25.62	25.85	32.20	21.01	33.39 mil	15.38	866.91 mil	7.40%	1.92	1.76	
nasdaq-com	gty	0.62%	$ 25.69		0.16	151,424	$ 26.0575	$ 25.62	$ 25.85	$ 32.20	$ 21.01	33,394,000	14.85	$ 857,891,860	7.43 %	$1.920000	$ 1.73	
optimum	gty	-0.62%	25.69 ( 4:15 pm edt)	25.92	-0.16	151,524	26.06	25.62	25.85	32.20	21.01	33.39m	15.4	857.9m	7.47	1.92	1.67	
paidcontent	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
pc-quote	gty	-0.62%	25.69	25.92	-0.16	151,524	26.0575	25.62	25.85	32.20	21.01	33,601,981	15.47904	863,235,000		0.48		
personal-wealth-biz	gty	-0.62%	25.69	25.92	-0.16	151,524	26.0575	25.62	25.85	32.20	21.01		15.11		7.43	1.92	1.711	
predictwallstreet	gty	-0.62%	25.69		-0.16	151,524												
raymond-james	gty	-0.62	25.69	25.92	-0.16	151,524	26.06	25.62	25.69	32.20	21.01		15.38				1.67	
renewable-energy-world	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
screamingmedia	gty	-0.62%	$	open: 25.92	-0.16	1,506	$26.06	$25.62	$25.85	$32.20	$21.01		16.75	$869.91m	7.47%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-0.62%	last trade: 25.69		change: -0.160								p/e ratio: 15.11					
smartmoney	gty	(-0.62%)	25.69	$25.92	-0.16	151,524	$26.06	$25.62	$25.85	$32.20	$21.01			863,200	7.43%	$0.48		
stocknod	gty	-0.6190%	25.69 usd	25.92	-0.1600	151,524	26.06	25.62	25.85	32.20	21.01	33,394,175						
stockpickr	gty	-0.62%	$25.69 -0.16 | -0.62%	25.97	-0.16	151.52k	26.06	25.62	25.85	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	-0.62%	25.69		-0.16													
streetinsider-com	gty	0.62%	25.69	$25.92	-0.16	151,524	$26.06	$25.62	$25.85	$32.20	$21.01		15.38				$1.67	
thecramerreport	gty		25.96	25.84	+0.07	136158	26.33	25.84										
thestree	gty	-0.62%	$25.69	25.97	-0.16	151524	26.06	25.62	25.85	-32.2	21.01	3.3394175e7		8.66912783e8				
tickerspy	gty	-0.62%	$25.69	25.92	-0.16	151,524	26.06	25.62	25.85	32.20	21.01		15.5	863.2m	7.43%	$0.48		
tmx-quotemedia	gty	-0.62%	25.690	25.920	-0.160	151,524	26.058	25.620	25.850	32.200	21.010	33,394,175	15.10	857,896,356	7.474	0.480 usd	1.71	
updown	gty	-0.62%	$25.69	$25.92	-$0.16	150,018	$26.06	$25.62	$25.85	$32.20	$21.01		15.09	$863m				
wallstreetsurvivor	gty	-0.62%	25.69	25.92	-0.16	150,018	26.06	25.62		32.20	21.01		15.10	$863m	7.40%	1.91 -	1.85	
yahoo-finance	gty	0.62%	25.69	25.92	0.16	151,524	26.06	25.62	25.85	32.20	21.01		15.01	857.89m	7.40%	1.92	1.71	
ycharts-com	gty	-0.62%	25.69		-0.16					32.20	21.01		14.94	857.79m	7.75%		1.72	
zacks	gty	(-0.62%)	25.69		-0.16	vol.  151,524	26.06	25.62		32.20	21.01		15.48	863.23 m	7.43	1.92	1.67	
advfn	umh	-0.27	10.89	10.9	-0.03	15279	10.95	10.85										
barchart	umh	-0.27%	10.89	10.90	-0.03	15,379	10.95	10.85	10.92	11.40	8.59		12.25	$152.68 m	6.68%	$0.72	+0.52	
barrons	umh	0.27%	10.89	10.90	-0.03	14,731	10.95	10.85				12.82 million		$159.54 million	6.61%	$0.18		
bloomberg	umh	-0.275%	10.890	10.900	-0.030	15,279	10.950	10.850		11.93	9.20	14.181mil	19.800	154.432mil	6.612	0.180 regular cash	0.550	
boston-com	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
bostonmerchant	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
business-insider	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
chron	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
cio-com	umh	-0.27%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108	20.94	154m	6.4	0.72		
cnn-money	umh	-0.27%today&rsquo;s change	10.89data as of 4:00pm et	10.90	-0.03	14,731	10.95	10.85	10.92				20.9	$154.4m	6.61%			
easystockalterts	umh	-0.28%	10.89	10.90	-0.03	15279	10.95	10.85	10.92	11.93	7.44		20.94				0.52	
eresearch-fidelity-com	umh	-0.27%	10.8900	10.9000	-0.0300	15,279	10.9500	10.8500	10.9200	11.9300	9.1900	14,181,000	21.00	$154.86m	6.59%	$0.180000		
finance-abc7-com	umh	0.00%	10.89 usd	10.90	+0.00	15,279	10.95	10.85	10.89	11.93	9.200	14,181,108						
finance-abc7chicago-com	umh	0.00%	10.89 usd	10.90	+0.00	15,279	10.95	10.85	10.89	11.93	9.200	14,181,108						
financial-content	umh	0.00%	10.89 usd	10.90	+0.00	15,279	10.95	10.85	10.89	11.93	9.200	14,181,108						
finapps-forbes-com	umh	0.0%	$10.89	0.00	0.00		0.00	0.00	10.89	11.93	9.19	14 mil		154 mil	6.6	0.72		
finviz	umh	-0.27%	10.89			15,300			10.92	-4.47%	26.76%	14.18m	20.94	154.42m		0.72	0.52	
fool	umh	-0.27%	$10.89	$0.00	-0.03	15,279	$10.95	$10.85	$10.92	$11.93	$9.19		20.70	$154.43m	8.90%	0.72		
foxbusiness	umh		$10.89		-0.03	15,279			$10.92									
google-finance	umh	(-0.27%)	10.89	10.90	-0.03	15,279.00	10.95	10.85		11.93	9.19	14.18m	21.01	154.43m	6.61	0.18	0.52	
howthemarketworks	umh	-0.275%	10.89	10.9	-0.03	14,731	10.95	10.85	10.92									
hpcwire	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
insidestocks	umh	-0.27%	10.89	10.90	-0.03	14731	10.95	10.85										
investopedia	umh	-0.27 %	$10.89	10.90	-0.03				10.92									
investorguide	umh	-0.27%	10.89	10.90	-0.03		10.95	10.85		11.93	8.67		20.88	154.4m			0.523	
marketintellisearch	umh	-0.27 %	$10.89	$10.90	-0.03	10.10k	$10.95	$10.85	$10.92			14.18m	21.00	0.15b	6.59 %		0.52	
marketwatch	umh	-0.27%	$10.89	open: 10.90	-0.03	548	$10.95	$10.85	$10.92	$11.93	$9.19		22.04	$159.54m	6.61%	0.18	0.49	
minyanville	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
msn-money	umh	-0.27%	10.89	10.90	-0.03	15,279	10.95	10.85	10.92	11.93	9.19	14.18 mil	20.94	152.87 mil	6.68%	0.72	0.52	
nasdaq-com	umh	0.27%	$ 10.89		0.03	15,279	$ 10.95	$ 10.85	$ 10.92	$ 11.93	$ 9.20	14,181,000	20.94	$ 154,431,090	6.59 %	$0.720000	$ 0.52	
optimum	umh	-0.27%	10.89 ( 4:15 pm edt)	10.90	-0.03	14,731	10.95	10.85	10.92	11.93	7.44	14.18m	20.9	154.4m	6.61	0.72	0.52	
paidcontent	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
pc-quote	umh	-0.27%	10.89	10.9	-0.03	15,279	10.95	10.85	10.92	11.93	9.19	14,220,064	21.0	154,857,000		0.18		
personal-wealth-biz	umh	-0.27%	10.89	10.90	-0.03	15,279	10.95	10.85	10.92	11.93	8.67		20.88		6.59	0.72	0.523	
predictwallstreet	umh	-0.27%	10.89		-0.03	15,279												
raymond-james	umh	-0.27	10.89	10.90	-0.03	15,279	10.95	10.85	10.89	11.93	7.44		20.94				0.52	
renewable-energy-world	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
screamingmedia	umh	-0.27%	$	open: 10.90	-0.03	548	$10.95	$10.85	$10.92	$11.93	$9.19		22.04	$159.54m	6.61%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-0.27%	last trade: 10.89		change: -0.030								p/e ratio: 20.88					
smartmoney	umh	(-0.27%)	10.89	$10.90	-0.03	15,279	$10.95	$10.85	$10.92	$11.93	$9.19			154,900	6.59%	$0.18		
stocknod	umh	-0.2747%	10.89 usd	10.90	-0.0300	15,279	10.95	10.85	10.92	11.93	7.440	14,181,108						
stockpickr	umh	-0.27%	$10.89 -0.03 | -0.27%	10.90	-0.03	15.28k	10.95	10.85	10.92	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-0.18%	10.90		-0.02													
streetinsider-com	umh	0.27%	10.89	$10.90	-0.03	15,279	$10.95	$10.85	$10.92	$11.93	$7.44		20.94				$0.52	
thecramerreport	umh		10.78	11.11	-0.32	27070	11.11	10.77										
thestree	umh	-0.27%	$10.89	10.9	-0.03	15279	10.95	10.85	10.92	-11.93	9.19	1.4181108e7		1.52872344e8				
tickerspy	umh	-0.27%	$10.89	10.90	-0.03	15,279	10.95	10.85	10.92	11.93	9.19		21.0	154.8m	6.59%	$0.18		
tmx-quotemedia	umh	-0.27%	10.890	10.900	-0.030	15,279	10.950	10.850	10.920	11.930	7.440	14,181,108	21.00	154,432,266	6.593	0.180 usd	0.52	
updown	umh	-0.27%	$10.89	$10.90	-$0.03	14,731	$10.95	$10.85	$10.92	$11.93	$7.44		20.83	$155m				
wallstreetsurvivor	umh	-0.27%	10.89	10.90	-0.03	14,731	10.95	10.85		11.93	9.20		21.00	$155m	6.60%	0.72 -	0.52	
yahoo-finance	umh	0.27%	10.89	10.90	0.03	15,279	10.95	10.85	10.92	11.93	9.19		20.82	154.43m	6.70%	0.72	0.52	
ycharts-com	umh	-0.18%	10.90		-0.02					11.93	7.44		20.96	152.82m	7.11%		0.52	
zacks	umh	(-0.27%)	10.89		-0.03	vol.  15,279	10.95	10.85		11.93	9.19		12.41	154.86 m	6.59	0.72	.88	
advfn	infi	0.78	9.07	9.0	0.07	45725	9.1	8.92										
barchart	infi	+0.78%	9.07	9.00	+0.07	54,628	9.10	8.92	9.00	9.10	4.42		0.00	$240.36 m			-1.67	
barrons	infi	0.78%	9.07	9.00	+0.07	45,725	9.10	8.92				26.32 million		$214.13 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	0.778%	9.070	9.000	0.070	45,725	9.100	8.920		9.10	4.42	26.546mil		240.771mil			-1.340	
boston-com	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
bostonmerchant	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
business-insider	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
chron	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
cio-com	infi	+0.78%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911		241m				
cnn-money	infi	+0.78%	9.07	9.00	+0.07	45,725	9.10	8.92	9.00				nm	$240.8m				
easystockalterts	infi	0.78%	9.07	9.00	+0.07	45725	9.10	8.92	9.00	9.00	4.42						-1.64	
eresearch-fidelity-com	infi	0.78%	9.0700	9.0000	0.0700	45,725	9.1000	8.9200	9.0000	9.0000	4.4200	26,546,000	nm	$238.91m				
finance-abc7-com	infi	0.00%	9.070 usd		+0.00	0	9.070	9.070	9.070	9.000	4.420	26,545,911						
finance-abc7chicago-com	infi	0.00%	9.070 usd		+0.00	0	9.070	9.070	9.070	9.000	4.420	26,545,911						
financial-content	infi	0.00%	9.070 usd		+0.00	0	9.070	9.070	9.070	9.000	4.420	26,545,911						
finapps-forbes-com	infi	0.0%	$9.07	0.00	0.00		0.00	0.00	9.07	9.10	4.42	27 mil		241 mil	0.0	0.00	-1.67	
finviz	infi	0.00%	9.07			0			9.07	-0.33%	105.20%	26.55m		240.81m			-1.64	
fool	infi	0%	$9.07	$0.00	0.00	0	$9.10	$8.92	$9.07	$9.10	$4.42		0.00	$240.77m				
foxbusiness	infi		$9.07		+0.07	45,725			$9.00									
google-finance	infi	(0.78%)	9.07	9.00	+0.07	45,725.00	9.10	8.92		9.10	4.42	26.55m		240.77m			-1.64	
howthemarketworks	infi	0.778%	9.07	9	0.07	42,662	9.1	8.92	9									
hpcwire	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
insidestocks	infi	+0.78%	9.07	9.00	+0.07	45725	9.10	8.92										
investopedia	infi	+0.78 %	$9.07	9.00	+0.07				9.00									
investorguide	infi	+0.78%	9.07	9.00	+0.07		9.09	9.00		9.00	4.42			240.8m			-1.637	
marketintellisearch	infi	0.78 %	$9.07	$9.00	0.07	41.70k	$9.10	$8.92	$9.00			26.55m	0.00	0.24b	0.0 %		-1.64	
marketwatch	infi	+0.78%	$9.07	open: 9.00	+0.07	3,270	$9.10	$8.92	$9.00	$9.10	$4.42			$214.13m				
minyanville	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
msn-money	infi	+0.78%	9.07	9.00	+0.07	45,725	9.10	8.92	9.00	9.00	4.42	26.55 mil	-5.53	230.68 mil			-1.64	
nasdaq-com	infi	0.78%	$ 9.07	$ 9	0.07	45,625	$ 9.10	$ 8.92	$ 9	$ 9	$ 4.42	26,546,000		$ 240,772,220			$ -1.67	
optimum	infi	+0.78%	9.07 ( 4:30 pm edt)	9.00	+0.07	45,725	9.10	8.92	9.00	9.00	4.42	26.55m		240.8m			-1.64	
paidcontent	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
pc-quote	infi	0.78%	9.07	9.0	0.07	45,725	9.1	8.92	9.0	9.00	4.42	26,394,708	-5.4878	239,400,000				
personal-wealth-biz	infi	+0.78%	9.07	9.00		45,725	9.10	8.92	9.00	9.00	4.42					0.00	-1.637	
predictwallstreet	infi	+0.78%	9.07		+0.07	45,725												
raymond-james	infi	0.78	9.07	9.00	0.07	45,725	9.10	8.92	9.07	9.00	4.42						-1.65	
renewable-energy-world	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
screamingmedia	infi	+0.78%	$	open: 9.00	+0.07	3,270	$9.10	$8.92	$9.00	$9.10	$4.42			$214.13m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+0.78%	last trade: 9.07		change: 0.070													
stocknod	infi	+0.7778%	9.070 usd	9.000	+0.0700	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911						
stockpickr	infi	0.78%	$9.07 0.07 | 0.78%	9.00	0.07	45.73k	9.10	8.92	9.00	9.00	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	1.00%	9.09		+0.09													
streetinsider-com	infi	0.78%	9.07	$9.00	+0.07	45,725	$9.10	$8.92	$9.00	$9.00	$4.42						$-1.64	
thecramerreport	infi		8.69	7.96	+0.74	98223	8.75	7.95										
thestree	infi	0.78%	$9.07	9.0	0.07	45725	9.1	8.92	9.0	-9.0	4.42	2.6545911e7		2.30683967e8				
tickerspy	infi	0.78%	$9.07	9.00	+0.07	45,725	9.10	8.92	9.00	9.00	4.42		-5.5	238.9m	0.00%	$0.00		
tmx-quotemedia	infi	0.78%	9.070	9.000	0.070	45,725	9.100	8.920	9.000	9.000	4.420	26,545,911		240,771,413			-1.64	
updown	infi	0.78%	$9.07	$9.00	$0.07	42,455	$9.10	$8.92	$9.00	$9.00	$4.42			$239m				
wallstreetsurvivor	infi	0.78%	9.07	9.00	0.07	42,662	9.10	8.92		9.00	4.42			$239m			-1.86	
yahoo-finance	infi	0.78%	9.07	9.00	0.07	45,725	9.10	8.92	9.00	9.10	4.42			240.76m			-1.64	
ycharts-com	infi	+1.00%	9.09		+0.09					9.00	4.42			240.88m	0.00%		-1.64	
zacks	infi	(0.78%)	9.07		0.07	vol.  45,725	9.10	8.92		9.10	4.42			239.40 m	0.00	0.00	-1.7	
advfn	rtec	-0.67	10.37	10.45	-0.07	226250	10.52	10.19										
barchart	rtec	-0.67%	10.37	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01		9.58	$326.03 m			+1.00	
barrons	rtec	0.67%	10.37	10.45	-0.07	226,250	10.52	10.19				31.49 million		$338.04 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-0.670%	10.370	10.450	-0.070	226,250	10.520	10.190		12.75	7.01	31.652mil	9.602	328.231mil			1.080	
boston-com	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
bostonmerchant	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
business-insider	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
chron	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
cio-com	rtec	-0.67%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954	10.37	328m				
cnn-money	rtec	-0.67%	10.37	10.45	-0.07	224,377	10.52	10.19	10.44				10.4	$328.2m				
easystockalterts	rtec	-0.67%	10.37	10.45	-0.07	226250	10.52	10.19	10.44	12.75	7.01		10.37				1.00	
eresearch-fidelity-com	rtec	-0.67%	10.3700	10.4500	-0.0700	226,250	10.5200	10.1900	10.4400	12.7500	7.0100	31,652,000	10.44	$330.45m				
finance-abc7-com	rtec	0.00%	10.37 usd		+0.00	0	10.37	10.37	10.37	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	0.00%	10.37 usd		+0.00	0	10.37	10.37	10.37	12.75	7.010	31,651,954						
financial-content	rtec	0.00%	10.37 usd		+0.00	0	10.37	10.37	10.37	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	0.0%	$10.37	0.00	0.00		0.00	0.00	10.37	12.75	7.01	32 mil	10.4	328 mil	0.0	0.00	1.00	
finviz	rtec	0.00%	10.37			0			10.37	-18.67%	47.93%	31.65m	10.37	328.21m			1.00	
fool	rtec	0%	$10.37	$0.00	0.00	224,743	$10.52	$10.19	$10.37	$12.75	$7.01		10.40	$328.23m				
foxbusiness	rtec		$10.37		-0.07	226,250			$10.44									
google-finance	rtec	(-0.67%)	10.37	10.45	-0.07	226,250.00	10.52	10.19		12.75	7.01	31.65m	10.35	328.23m			1.00	
howthemarketworks	rtec	-0.67%	10.37	10.45	-0.07	224,377	10.52	10.19	10.44									
hpcwire	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
insidestocks	rtec	-0.67%	10.37	10.45	-0.07	226250	10.52	10.19					price earnings ratio: 8.71					
investopedia	rtec	-0.67 %	$10.37	10.45	-0.07				10.44									
investorguide	rtec	-0.67%	10.37	10.45	-0.07		10.52	10.19		12.75	7.01		10.46	328.2m			0.998	
marketintellisearch	rtec	-0.67 %	$10.37	$10.45	-0.07	233.20k	$10.50	$10.19	$10.44			31.65m	10.44	0.33b	0.0 %		1.00	
marketwatch	rtec	-0.67%	$10.37	open: 10.45	-0.07	3,907	$10.52	$10.19	$10.44	$12.75	$7.01		10.49	$338.04m			0.99	
minyanville	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
msn-money	rtec	-0.67%	10.37	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01	31.65 mil	10.37	327.6 mil			1.00	
nasdaq-com	rtec	0.67%	$ 10.37	$ 10.45	0.07	225,650	$ 10.52	$ 10.19	$ 10.44	$ 12.75	$ 7.01	31,652,000	10.37	$ 328,231,240			$ 1	
optimum	rtec	-0.67%	10.37 ( 4:30 pm edt)	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01	31.65m	10.4	328.2m			1.00	
paidcontent	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
pc-quote	rtec	-0.67%	10.37	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01	31,865,661	10.44	330,447,000				
personal-wealth-biz	rtec	-0.67%	10.37	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01		10.46			0.00	0.998	
predictwallstreet	rtec	-0.67%	10.37		-0.07	226,250												
raymond-james	rtec	-0.67	10.37	10.45	-0.07	226,250	10.52	10.19	10.37	12.75	7.01		10.37				1.00	
renewable-energy-world	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
screamingmedia	rtec	-0.67%	$	open: 10.45	-0.07	3,907	$10.52	$10.19	$10.44	$12.75	$7.01		10.49	$338.04m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-0.67%	last trade: 10.37		change: -0.070								p/e ratio: 10.46					
smartmoney	rtec	(-0.67%)	10.37	$10.45	-0.07	226,250	$10.52	$10.19	$10.44	$12.75	$7.01			330,400	0.00%	$0.00		
stocknod	rtec	-0.6705%	10.37 usd	10.45	-0.0700	226,250	10.52	10.19	10.44	12.75	7.010	31,651,954						
stockpickr	rtec	-0.67%	$10.37 -0.07 | -0.67%	10.45	-0.07	226.25k	10.52	10.19	10.44	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	-0.77%	10.36		-0.08													
streetinsider-com	rtec	0.67%	10.37	$10.45	-0.07	226,250	$10.52	$10.19	$10.44	$12.75	$7.01		10.37				$1.00	
thecramerreport	rtec		10.35	10.44	-0.17	239146	10.55	10.15										
thestree	rtec	-0.67%	$10.37	10.45	-0.07	226250	10.52	10.19	10.44	-12.75	7.01	3.1651954e7		3.27597724e8				
tickerspy	rtec	-0.67%	$10.37	10.45	-0.07	226,250	10.52	10.19	10.44	12.75	7.01		10.4	330.4m	0.00%	$0.00		
tmx-quotemedia	rtec	-0.67%	10.370	10.450	-0.070	226,250	10.520	10.190	10.440	12.750	7.010	31,651,954	10.40	328,230,763			1.00	
updown	rtec	-0.67%	$10.37	$10.45	-$0.07	222,343	$10.52	$10.19	$10.44	$12.75	$7.01		10.34	$330m				
wallstreetsurvivor	rtec	-0.67%	10.37	10.45	-0.07	224,377	10.52	10.19		12.75	7.01		10.40	$330m			0.86	
yahoo-finance	rtec	0.67%	10.37	10.45	0.07	226,250	10.52	10.19	10.44	12.75	7.01		10.39	328.22m			1.00	
ycharts-com	rtec	-0.77%	10.36		-0.08					12.75	7.01		10.36	325.72m	0.00%		1.00	
zacks	rtec	(-0.67%)	10.37		-0.07	vol.  226,250	10.52	10.19		12.75	7.01		9.67	330.45 m	0.00	0.00	1.08	
advfn	ttec	-1.88	21.45	21.88	-0.41	141013	22.06	21.41										
barchart	ttec	-1.88%	21.45	22.04	-0.41	141,013	22.06	21.41	21.86	23.46	12.62		21.70	$1.22 b			+0.78	
barrons	ttec	1.88%	21.45	21.88	-0.41	141,013	22.06	21.41				61.79 million		$1.26 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-1.876%	21.450	21.880	-0.410	141,013	22.060	21.410		23.46	12.62	56.732mil	21.888	1,216.892mil			0.980	
boston-com	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
bostonmerchant	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
business-insider	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
chron	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
cio-com	ttec	-1.88%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554	27.15	1b				
cnn-money	ttec	-1.88%	21.45	21.88	-0.41	148,286	22.06	21.41	21.86				27.2	$1.2b				
easystockalterts	ttec	-1.87%	21.45	21.88	-0.41	141013	22.06	21.41	21.86	23.46	12.62		27.15				0.79	
eresearch-fidelity-com	ttec	-1.88%	21.4500	21.8800	-0.4100	141,013	22.0600	21.4100	21.8600	23.4600	12.6200	56,732,000	28.03	$1.24b				
finance-abc7-com	ttec	0.00%	21.45 usd		+0.00	0	21.45	21.45	21.45	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	0.00%	21.45 usd		+0.00	0	21.45	21.45	21.45	23.46	12.62	56,731,554						
financial-content	ttec	0.00%	21.45 usd		+0.00	0	21.45	21.45	21.45	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	0.0%	$21.45	0.00	0.00		0.00	0.00	21.45	23.46	12.62	57 mil	27.5	1 bil	0.0	0.00	0.78	
finviz	ttec	0.00%	21.45			0			21.45	-8.57%	69.97%	56.73m	27.86	1.22b			0.77	
fool	ttec	0%	$21.45	$0.00	0.00	141,013	$22.06	$21.41	$21.45	$23.46	$12.62		27.50	$1.22b				
foxbusiness	ttec		$21.45		-0.41	141,013			$21.86									
google-finance	ttec	(-1.88%)	21.45	21.88	-0.41	141,013.00	22.06	21.41		23.46	12.62	56.73m	27.72	1.22b			0.77	
howthemarketworks	ttec	-1.876%	21.45	21.88	-0.41	138,993	22.06	21.41	21.86									
hpcwire	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
insidestocks	ttec	-1.88%	21.45	22.04	-0.41	141013	22.06	21.41					price earnings ratio: 19.50					
investopedia	ttec	-1.88 %	$21.45	21.88	-0.41				21.86									
investorguide	ttec	-1.88%	21.45	21.88	-0.41		22.06	21.41		23.46	12.17		28.03	1.217b			0.78	
marketintellisearch	ttec	-1.88 %	$21.45	$21.88	-0.41	92.40k	$22.06	$21.41	$21.86			56.73m	28.39	1.24b	0.0 %		0.77	
marketwatch	ttec	-1.88%	$21.45	open: 21.88	-0.41	12,249	$22.06	$21.41	$21.86	$23.46	$12.62		26.80	$1.26b			0.80	
minyanville	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
msn-money	ttec	-1.88%	21.45	21.88	-0.41	141,013	22.06	21.41	21.86	23.46	12.62	56.73 mil	27.50	1.23 bil			0.77	
nasdaq-com	ttec	1.88%	$ 21.45	$ 21.88	0.41	140,313	$ 22.06	$ 21.41	$ 21.86	$ 23.46	$ 12.62	56,732,000	27.5	$ 1,216,901,400			$ 0.78	
optimum	ttec	-1.88%	21.45 ( 4:30 pm edt)	21.88	-0.41	141,013	22.06	21.41	21.86	23.46	12.62	56.73m	27.2	1.2b			0.79	
paidcontent	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
pc-quote	ttec	-1.88%	21.45	21.88	-0.41	141,013	22.06	21.41	21.86	23.46	12.62	57,816,387	28.02564	1,240,162,000				
personal-wealth-biz	ttec	-1.88%	21.45	21.88	-0.41	141,013	22.06	21.41	21.86	23.46	12.17		28.03			0.00	0.78	
predictwallstreet	ttec	-1.88%	21.67		-0.41	141,013												
raymond-james	ttec	-1.88	21.45	21.88	-0.41	141,013	22.06	21.41	21.45	23.46	12.62		27.15				0.79	
renewable-energy-world	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
screamingmedia	ttec	-1.88%	$	open: 21.88	-0.41	12,249	$22.06	$21.41	$21.86	$23.46	$12.62		26.80	$1.26b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	-1.88%	last trade: 21.45		change: -0.410								p/e ratio: 28.03					
smartmoney	ttec	(-1.88%)	21.45	$21.88	-0.41	141,013	$22.06	$21.41	$21.86	$23.46	$12.62			1,240,200	0.00%	$0.00		
stocknod	ttec	-1.876%	21.45 usd	21.88	-0.4100	141,013	22.06	21.41	21.86	23.46	12.62	56,731,554						
stockpickr	ttec	-1.88%	$21.45 -0.41 | -1.88%	21.88	-0.41	141.01k	22.06	21.41	21.86	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	-1.78%	21.47		-0.39													
streetinsider-com	ttec	1.88%	21.45	$21.88	-0.41	141,013	$22.06	$21.41	$21.86	$23.46	$12.62		27.15				$0.79	
thecramerreport	ttec		21.70	22.04	-0.40	157774	22.24	21.6701										
thestree	ttec	-1.88%	$21.45	21.88	-0.41	141013	22.06	21.41	21.86	-23.46	12.62	5.6731554e7		1.231074722e9				
tickerspy	ttec	-1.88%	$21.45	21.88	-0.41	141,013	22.06	21.41	21.86	23.46	12.62		28.0	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	-1.88%	21.450	21.880	-0.410	141,013	22.060	21.410	21.860	23.460	12.620	56,731,554	27.70	1,216,891,833			0.79	
updown	ttec	-1.88%	$21.45	$21.88	-$0.41	128,764	$22.06	$21.41	$21.86	$23.46	$12.62		27.49	$1.24b				
wallstreetsurvivor	ttec	-1.88%	21.45	21.88	-0.41	138,993	22.06	21.41		23.46	12.62		27.70	$1b			0.81	
yahoo-finance	ttec	1.88%	21.45	21.88	0.41	141,013	22.06	21.41	21.86	23.46	12.62		27.50	1.22b			0.78	
ycharts-com	ttec	-1.78%	21.47		-0.39					23.46	12.62		27.53	1.22b	0.00%		0.78	
zacks	ttec	(-1.88%)	21.45		-0.41	vol.  141,013	22.06	21.41		23.46	12.62		21.86	1.24 b	0.00	0.00	1	
advfn	fwrd	-1.91	33.96	34.74	-0.66	57085	35.0125	33.87										
barchart	fwrd	-1.91%	33.96	34.74	-0.66	61,124	35.01	33.87	34.62	36.32	22.23		27.45	$989.59 m	0.81%	$0.28	+1.26	
barrons	fwrd	1.91%	33.96	34.74	-0.66	57,085	35.012	33.87				29.11 million		$1.05 billion	0.82%	$0.07		
bloomberg	fwrd	-1.906%	33.960	34.740	-0.660	57,085	35.012	33.870		36.32	22.39	29.376mil	26.952	997.624mil	0.824	0.070 regular cash	1.260	
boston-com	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
business-insider	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
chron	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
cio-com	fwrd	-1.91%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443	26.95	998m	0.8	0.28		
cnn-money	fwrd	-1.91%	33.96	34.74	-0.66	55,362	35.01	33.87	34.62				27.0	$997.6m	0.82%			
easystockalterts	fwrd	-1.90%	33.96	34.74	-0.66	57085	35.01	33.87	34.62	36.32	22.39		26.95				1.26	
eresearch-fidelity-com	fwrd	-1.91%	33.9600	34.7400	-0.6600	57,085	35.0125	33.8700	34.6200	36.3200	22.3900	29,376,000	27.48	$1.02b	0.81%	$0.070000		
finance-abc7-com	fwrd	0.00%	33.96 usd		+0.00	0	33.96	33.96	33.96	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	0.00%	33.96 usd		+0.00	0	33.96	33.96	33.96	36.32	22.39	29,376,443						
financial-content	fwrd	0.00%	33.96 usd		+0.00	0	33.96	33.96	33.96	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	0.0%	$33.96	0.00	0.00		0.00	0.00	33.96	36.32	22.39	29 mil	27.0	998 mil	0.8	0.28	1.26	
finviz	fwrd	0.00%	33.96			0			33.96	-6.50%	52.76%	29.38m	27.17	997.74m		0.28	1.25	
fool	fwrd	0%	$33.96	$0.00	0.00	57,085	$35.01	$33.87	$33.96	$36.32	$22.39		27.50	$997.62m	1.20%	0.28		
foxbusiness	fwrd		$33.96		-0.66	57,085			$34.62									
google-finance	fwrd	(-1.91%)	33.96	34.74	-0.66	57,085.00	35.01	33.87		36.32	22.39	29.38m	27.17	997.62m	0.82	0.07	1.25	
howthemarketworks	fwrd	-1.906%	33.96	34.74	-0.66	55,262	35.0125	33.87	34.62									
hpcwire	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
insidestocks	fwrd	-1.91%	33.96	34.74	-0.66	57085	35.01	33.87					price earnings ratio: 26.95					
investopedia	fwrd	-1.91 %	$33.96	34.74	-0.66				34.62									
investorguide	fwrd	-1.91%	33.96	34.63	-0.66		35.0125	33.87		35.03	22.39		27.72	997.6m			1.249	
marketintellisearch	fwrd	-1.91 %	$33.96	$34.63	-0.66	32.80k	$35.01	$33.87	$34.62			29.38m	27.70	1.02b	0.81 %		1.25	
marketwatch	fwrd	-1.91%	$33.96	open: 34.74	-0.66	2,495	$35.01	$33.87	$34.62	$36.32	$22.39		27.34	$1.05b	0.82%	0.07	1.24	
minyanville	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
msn-money	fwrd	-1.91%	33.96	34.74	-0.66	57,085	35.01	33.87	34.62	36.32	22.39	29.38 mil	27.17	1.02 bil	0.81%	0.28	1.25	
nasdaq-com	fwrd	1.91%	$ 33.96	$ 34.74	0.66	57,085	$ 35.0125	$ 33.87	$ 34.62	$ 36.32	$ 22.39	29,376,000	26.95	$ 997,608,960	0.81 %	$0.280000	$ 1.26	
optimum	fwrd	-1.91%	33.96 ( 4:30 pm edt)	34.74	-0.66	57,085	35.01	33.87	34.62	36.32	22.39	29.38m	27.0	997.6m	0.82	0.28	1.26	
paidcontent	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
pc-quote	fwrd	-1.91%	33.96	34.74	-0.66	57,085	35.0125	33.87	34.62	36.32	22.39	29,946,911	27.696	1,016,997,000		0.07		
personal-wealth-biz	fwrd	-1.91%	33.96	34.63	-0.66	57,085	35.0125	33.87	34.62	35.03	22.39		27.72		0.81	0.28	1.249	
predictwallstreet	fwrd	-1.91%	34.62		-0.66	57,085												
raymond-james	fwrd	-1.91	33.96	34.74	-0.66	57,085	35.01	33.87	33.96	36.32	22.39		26.95				1.26	
renewable-energy-world	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
screamingmedia	fwrd	-1.91%	$	open: 34.74	-0.66	2,495	$35.01	$33.87	$34.62	$36.32	$22.39		27.34	$1.05b	0.82%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-1.91%	last trade: 33.96		change: -0.660								p/e ratio: 27.72					
smartmoney	fwrd	(-1.91%)	33.96	$34.74	-0.66	57,085	$35.01	$33.87	$34.62	$36.32	$22.39			1,017,000	0.81%	$0.07		
stocknod	fwrd	-1.906%	33.96 usd	34.74	-0.6600	57,085	35.01	33.87	34.62	36.32	22.39	29,376,443						
stockpickr	fwrd	-1.91%	$33.96 -0.66 | -1.91%	34.74	-0.66	57.09k	35.01	33.87	34.62	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-1.88%	33.97		-0.65													
streetinsider-com	fwrd	1.91%	33.96	$34.74	-0.66	57,085	$35.01	$33.87	$34.62	$36.32	$22.39		26.95				$1.26	
thecramerreport	fwrd		34.59	34.61	-0.12	80655	35.14	34.51										
thestree	fwrd	-1.91%	$33.96	34.74	-0.66	57085	35.01	33.87	34.62	-36.32	22.39	2.9376443e7		1.016131163e9				
tickerspy	fwrd	-1.91%	$33.96	34.74	-0.66	57,085	35.01	33.87	34.62	36.32	22.39		27.7	1.0b	0.81%	$0.07		
tmx-quotemedia	fwrd	-1.91%	33.960	34.740	-0.660	57,085	35.013	33.870	34.620	36.320	22.390	29,376,443	27.50	997,624,004	0.809	0.070 usd	1.26	
updown	fwrd	-1.91%	$33.96	$34.74	-$0.66	54,690	$35.01	$33.87	$34.62	$36.32	$22.39		27.55	$1.01b				
wallstreetsurvivor	fwrd	-1.91%	33.96	34.74	-0.66	55,262	35.01	33.87		36.32	22.39		27.50	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	1.91%	33.96	34.63	0.66	57,085	35.01	33.87	34.62	36.32	22.39		27.19	997.61m	0.80%	0.28	1.25	
ycharts-com	fwrd	-1.88%	33.97		-0.65					36.32	22.39		27.18	989.89m	0.92%		1.25	
zacks	fwrd	(-1.91%)	33.96		-0.66	vol.  57,085	35.01	33.87		36.32	22.39		27.48	1.02 b	0.81	0.28	1.26	
advfn	sam	-0.79	90.04	90.64	-0.72	70750	91.25	89.57										
barchart	sam	-0.79%	90.04	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95		26.55	$839.17 m			+3.37	
barrons	sam	0.79%	90.04	90.64	-0.72	70,267	91.25	89.57				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-0.793%	90.040	90.640	-0.720	70,750	91.250	89.570		100.93	60.95	9.290mil	26.560	1,206.278mil			3.390	
boston-com	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
business-insider	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
chron	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
cio-com	sam	-0.79%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775	26.72	836m				
cnn-money	sam	-0.79%	90.04	90.56	-0.72	70,750	91.25	89.57	90.76				26.7	$836.5m				
easystockalterts	sam	-0.79%	90.04	90.64	-0.72	70750	91.25	89.57	90.76	100.93	60.95		26.72				3.37	
eresearch-fidelity-com	sam	-0.79%	90.0400	90.6400	-0.7200	70,750	91.2500	89.5700	90.7600	100.9290	60.9500	13,397,000	26.93	$1.22b				
finance-abc7-com	sam	0.00%	90.04 usd		+0.00	100	90.04	90.04	90.04	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	0.00%	90.04 usd		+0.00	100	90.04	90.04	90.04	100.93	60.95	9,289,775						
financial-content	sam	0.00%	90.04 usd		+0.00	100	90.04	90.04	90.04	100.93	60.95	9,289,775						
finapps-forbes-com	sam	0.0%	$90.04	0.00	0.00	100	0.00	0.00	90.04	100.92	60.95	9 mil	26.7	836 mil	0.0	0.00	3.37	
finviz	sam	0.00%	90.04			0			90.04	-10.79%	47.73%	13.40m	26.72	1.21b			3.37	
fool	sam	0%	$90.04	$0.00	0.00	100	$91.25	$89.57	$90.04	$100.93	$60.95		26.50	$1.21b				
foxbusiness	sam		$90.04		-0.72	70,750			$90.76									
google-finance	sam	(-0.79%)	90.04	90.64	-0.72	70,750.00	91.25	89.57		100.93	60.95	13.40m	26.69	1.21b			3.37	
howthemarketworks	sam	-0.793%	90.04	90.64	-0.72	70,267	91.25	89.57	90.76									
hpcwire	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
insidestocks	sam	-0.79%	90.04	90.64	-0.72	70267	91.25	89.57					price earnings ratio: 26.72					
investopedia	sam	-0.79 %	$90.04	90.64	-0.72				90.76									
investorguide	sam	-0.79%	90.04	90.64	-0.72		91.25	89.57		100.93	60.95		26.91	1.195b			3.373	
marketintellisearch	sam	-0.79 %	$90.04	$90.64	-0.72	69.30k	$91.25	$89.57	$90.76			13.40m	26.93	1.22b	0.0 %		3.37	
marketwatch	sam	-0.79%	$90.04	open: 90.64	-0.72	483	$91.25	$89.57	$90.76	$100.93	$60.95		26.36	$1.21b			3.42	
minyanville	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
msn-money	sam	-0.79%	90.04	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95	13.40 mil	26.80	1.2 bil			3.37	
nasdaq-com	sam	0.79%	$ 90.04		0.72	70,750	$ 91.25	$ 89.57	$ 90.76	$ 100.929	$ 60.95	9,290,000	26.72	$ 836,471,600			$ 3.37	
optimum	sam	-0.79%	90.04 ( 4:15 pm edt)	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95	9.29m	26.7	836.5m			3.37	
paidcontent	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
pc-quote	sam	-0.79%	90.04	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95	9,364,287	27.0119	843,160,000				
personal-wealth-biz	sam	-0.79%	90.04	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95		26.91			0.00	3.373	
predictwallstreet	sam	-0.79%	90.04		-0.72	70,750												
raymond-james	sam	-0.79	90.04	90.64	-0.72	70,750	91.25	89.57	90.04	100.93	60.95		25.44				3.54	
renewable-energy-world	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
screamingmedia	sam	-0.79%	$	open: 90.64	-0.72	483	$91.25	$89.57	$90.76	$100.93	$60.95		26.36	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.79%	last trade: 90.04		change: -0.720								p/e ratio: 26.91					
smartmoney	sam	(-0.79%)	90.04	$90.64	-0.72	70,750	$91.25	$89.57	$90.76	$100.93	$60.95			843,100	0.00%	$0.00		
stocknod	sam	-0.7933%	90.04 usd	90.64	-0.7200	70,750	91.25	89.57	90.76	100.93	60.95	9,289,775						
stockpickr	sam	-0.79%	$90.04 -0.72 | -0.79%	90.64	-0.72	70.75k	91.25	89.57	90.76	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	-0.78%	90.05		-0.71													
streetinsider-com	sam	0.79%	90.04	$90.64	-0.72	70,750	$91.25	$89.57	$90.76	$100.93	$60.95		26.72				$3.37	
thecramerreport	sam		89.46	89.29	-0.33	67157	89.95	88.16										
thestree	sam	-0.79%	$90.04	90.64	-0.72	70750	91.25	89.57	90.76	-100.93	60.95	1.339713e7		8.31063272e8				
tickerspy	sam	-0.79%	$90.04	90.64	-0.72	70,750	91.25	89.57	90.76	100.93	60.95		27.0	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.79%	90.040	90.640	-0.720	70,750	91.250	89.570	90.760	100.929	60.950	13,397,130	26.90	1,206,277,585			3.37	
updown	sam	-0.79%	$90.04	$90.64	-$0.72	70,267	$91.25	$89.57	$90.76	$100.93	$60.95		25.59	$1.21b				
wallstreetsurvivor	sam	-0.79%	90.04	90.64	-0.72	70,267	91.25	89.57		100.93	60.95		26.90	$843m			3.52	
yahoo-finance	sam	0.79%	90.04	90.64	0.72	70,750	91.25	89.57	90.76	100.93	60.95		26.69	1.20b			3.37	
ycharts-com	sam	-0.78%	90.05		-0.71					100.93	60.95		26.80	839.27m	0.00%		3.36	
zacks	sam	(-0.79%)	90.04		-0.72	vol.  70,750	91.25	89.57		100.93	60.95		26.93	843.16 m	0.00	0.00	3.37	
advfn	brc	-1.96	32.53	33.23	-0.65	160640	33.35	32.4										
barchart	brc	-1.96%	32.53	33.16	-0.65	160,640	33.35	32.40	33.18	38.52	23.75		15.86	$1.71 b	2.2%	$0.72	+1.91	
barrons	brc	1.96%	32.53	33.23	-0.65	157,728	33.35	32.40				52.95 million		$1.75 billion	2.21%	$0.18		
bloomberg	brc	-1.959%	32.530	33.230	-0.650	160,640	33.350	32.400		38.73	24.28	49.279mil	15.565	1,713.860mil	2.212	0.180 regular cash	2.090	
boston-com	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
bostonmerchant	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
business-insider	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
chron	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
cio-com	brc	-1.96%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752	17.03	2b	2.2	0.72		
cnn-money	brc	-1.96%	32.53	33.23	-0.65	157,728	33.35	32.40	33.18				17.0	$1.6b	2.21%			
easystockalterts	brc	-1.96%	32.53	33.23	-0.65	160640	33.35	32.40	33.18	38.73	24.28		17.03				1.91	
eresearch-fidelity-com	brc	-1.96%	32.5300	33.2300	-0.6500	160,640	33.3500	32.4000	33.1800	38.7300	24.2800	52,817,000	17.37	$1.75b	2.17%	$0.180000		
finance-abc7-com	brc	0.00%	32.53 usd		+0.00	0	32.53	32.53	32.53	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	0.00%	32.53 usd		+0.00	0	32.53	32.53	32.53	38.73	24.28	49,278,752						
financial-content	brc	0.00%	32.53 usd		+0.00	0	32.53	32.53	32.53	38.73	24.28	49,278,752						
finapps-forbes-com	brc	0.0%	$32.53	0.00	0.00		0.00	0.00	32.53	38.73	24.28	53 mil	17.0	2 bil	2.2	0.72	1.91	
finviz	brc	0.00%	32.53			0			32.53	-15.54%	36.94%	52.82m	17.30	1.72b		0.72	1.88	
fool	brc	0%	$32.53	$0.00	0.00	160,640	$33.35	$32.40	$32.53	$38.73	$24.28		17.40	$1.72b	2.50%	0.72		
foxbusiness	brc		$32.53		-0.65	160,640			$33.18									
google-finance	brc	(-1.96%)	32.53	33.23	-0.65	160,640.00	33.35	32.40		38.73	24.28	52.82m	17.32	1.72b	2.21	0.18	1.88	
howthemarketworks	brc	-1.959%	32.53	33.23	-0.65	157,728	33.35	32.4	33.18									
hpcwire	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
insidestocks	brc	-1.96%	32.53	33.16	-0.65	157728	33.35	32.40					price earnings ratio: 15.71					
investopedia	brc	-1.96 %	$32.53	33.23	-0.65				33.18									
investorguide	brc	-1.96%	32.53	33.23	-0.65		33.35	32.50		38.73	24.28		17.47	1.718b			1.899	
marketintellisearch	brc	-1.96 %	$32.53	$33.23	-0.65	155.10k	$33.35	$32.40	$33.18			52.82m	17.65	1.75b	2.17 %		1.88	
marketwatch	brc	-1.96%	$32.53	open: 33.23	-0.65	4,442	$33.35	$32.40	$33.18	$38.73	$24.28		17.25	$1.75b	2.21%	0.18	1.89	
minyanville	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
msn-money	brc	-1.96%	32.53	33.23	-0.65	160,640	33.35	32.40	33.18	38.73	24.28	52.82 mil	17.12	1.73 bil	2.20%	0.72	1.88	
nasdaq-com	brc	1.96%	$ 32.53		0.65	160,340	$ 33.35	$ 32.40	$ 33.18	$ 38.73	$ 24.28	49,279,000	17.03	$ 1,603,045,870	2.17 %	$0.720000	$ 1.91	
optimum	brc	-1.96%	32.53 ( 4:15 pm edt)	33.23	-0.65	160,640	33.35	32.40	33.18	38.73	24.28	49.28m	17.0	1.6b	2.21	0.72	1.91	
paidcontent	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
pc-quote	brc	-1.96%	32.53	33.23	-0.65	160,640	33.35	32.4	33.18	38.73	24.28	50,210,633	17.46316	1,633,352,000		0.18		
personal-wealth-biz	brc	-1.96%	32.53	33.23	-0.65	160,640	33.35	32.40	33.18	38.73	24.28		17.47		2.17	0.72	1.899	
predictwallstreet	brc	-1.96%	32.53		-0.65	160,640												
raymond-james	brc	-1.96	32.53	33.23	-0.65	160,640	33.35	32.40	32.53	38.73	24.28		17.03				1.91	
renewable-energy-world	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
screamingmedia	brc	-1.96%	$	open: 33.23	-0.65	4,442	$33.35	$32.40	$33.18	$38.73	$24.28		17.25	$1.75b	2.21%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	-1.96%	last trade: 32.53		change: -0.650								p/e ratio: 17.47					
smartmoney	brc	(-1.96%)	32.53	$33.23	-0.65	160,640	$33.35	$32.40	$33.18	$38.73	$24.28			1,750,800	2.17%	$0.18		
stocknod	brc	-1.959%	32.53 usd	33.23	-0.6500	160,640	33.35	32.40	33.18	38.73	24.28	49,278,752						
stockpickr	brc	-1.96%	$32.53 -0.65 | -1.96%	33.23	-0.65	160.64k	33.35	32.40	33.18	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	-1.90%	32.55		-0.63													
streetinsider-com	brc	1.96%	32.53	$33.23	-0.65	160,640	$33.35	$32.40	$33.18	$38.73	$24.28		17.03				$1.91	
thecramerreport	brc		32.68	32.28	+0.29	337651	32.99	32.20										
thestree	brc	-1.96%	$32.53	33.23	-0.65	160640	33.35	32.4	33.18	-38.73	24.28	5.281738e7		1.724379154e9				
tickerspy	brc	-1.96%	$32.53	33.23	-0.65	160,640	33.35	32.40	33.18	38.73	24.28		17.5	1.7b	2.17%	$0.18		
tmx-quotemedia	brc	-1.96%	32.530	33.230	-0.650	160,640	33.350	32.400	33.180	38.730	24.280	52,817,380	17.40	1,718,149,371	2.170	0.180 usd	1.91	
updown	brc	-1.96%	$32.53	$33.23	-$0.65	156,198	$33.35	$32.40	$33.18	$38.73	$24.28		17.32	$1.75b				
wallstreetsurvivor	brc	-1.96%	32.53	33.23	-0.65	157,728	33.35	32.40		38.73	24.88		17.40	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	1.96%	32.53	33.23	0.65	160,640	33.35	32.40	33.18	38.73	24.28		17.13	1.72b	2.20%	0.72	1.90	
ycharts-com	brc	-1.90%	32.55		-0.63					38.73	24.28		8.57	1.72b	2.24%		3.80	
zacks	brc	(-1.96%)	32.53		-0.65	vol.  160,640	33.35	32.40		38.73	24.28		16.11	1.75 b	2.17	0.72	2.06	
advfn	infy	-0.16	61.16	61.55	-0.1	1962332	62.43	60.96										
barchart	infy	-0.16%	61.16	61.55	-0.10	1,704,297	62.43	60.96	61.26	77.37	55.77		22.67	$34.94 b	1.02%	$0.63	+2.61	
barrons	infy	0.16%	61.16	61.55	-0.10	1.952m	62.43	60.96				571.35 million		$34.94 billion		$0.44		
bloomberg	infy	-0.163%	61.160	61.550	-0.100	1,962,332	62.430	60.960		77.92	56.17	574.188mil	22.742	35,117.320mil	2.204	0.425 regular cash	119.665	
boston-com	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
bostonmerchant	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
business-insider	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
chron	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
cio-com	infy	-0.16%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559		35b	1.3	0.85		
cnn-money	infy	-0.18%	61.15	61.55	-0.11	1,962,232	62.43	60.96	61.26				51.4	$34.9b	1.10%			
easystockalterts	infy	-0.16%	61.16	61.55	-0.10	1958605	62.43	60.96	61.26	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-0.16%	61.1600	61.5500	-0.1000	1,962,332	62.4300	60.9600	61.2600	77.9200	56.7300	571,354,000	22.61	$35.00b	1.09%	$0.444600		
finapps-forbes-com	infy	-0.2%	$61.16	61.55	-0.10	1,994,274	62.43	60.96	61.26	77.92	56.73	571 mil	22.6	35 bil	1.0	0.63	2.71	
finviz	infy	-0.16%	61.16			1,967,522			61.26	-20.95%	10.04%	571.32m	23.34	34.94b		0.67	2.62	
fool	infy	-0.16%	$61.16	$61.55	-0.10	1,967,022	$62.43	$60.96	$61.26	$77.92	$56.73		23.50	$35.12b	0.90%	0.63		
foxbusiness	infy		$61.16		-0.10	1,965,057			$61.26									
google-finance	infy	(-0.16%)	61.16	61.55	-0.10	1.96m	62.43	60.96		77.92	56.73	571.35m	22.44	34.94b	1.09	0.44	2.72	
howthemarketworks	infy	-0.163%	61.16	61.55	-0.1	1,959,625	62.43	60.96	61.26									
hpcwire	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
insidestocks	infy	-0.16%	61.16	61.55	-0.10	1674402	62.43	60.96					price earnings ratio: 1.90					
investopedia	infy	-0.18 %	$61.15	61.55	-0.11				61.26									
investorguide	infy	-0.16%	61.16	61.55	-0.10		62.43	60.97		77.92	56.73		23.38	34.942b			2.62	
marketintellisearch	infy	-0.2 %	$61.14	$61.55	-0.12	1936.70k	$62.43	$60.96	$61.26			571.32m	23.38	35.00b	1.09 %		2.62	
marketwatch	infy	-0.16%	$61.13	open: 61.55	-0.10	13,166	$62.43	$60.96	$61.26	$77.92	$56.73		23.99	$34.94b		0.44	2.55	
minyanville	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
msn-money	infy	-0.16%	61.16	61.55	-0.10	1.96 mil	62.43	60.96	61.26	77.92	56.73	571.32 mil	22.49	35.86 bil	1.09%	0.67	2.73	
nasdaq-com	infy	0.16%	$ 61.16	$ 61.55	0.10	1,961,132	$ 62.43	$ 60.96	$ 61.26	$ 77.92	$ 56.73	571,354,000	22.57	$ 34,944,010,640			$ 2.71	
optimum	infy	-0.18%	61.15 ( 4:00 pm edt)	61.55	-0.11	1,933,780	62.43	60.96	61.26	77.92	56.73	574.15m		35.1b				
paidcontent	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
pc-quote	infy	-0.16%	61.16	61.55	-0.10	1,965,057	62.43	60.96	61.26	77.92	56.73	575,126,848	22.52206	35,174,758,000		0.4246		
personal-wealth-biz	infy	-0.16%	61.16	61.55	-0.10	1,964,757	62.43	60.96	61.26	77.92	56.73		23.38		2.21	1.351	2.62	
predictwallstreet	infy	-0.16%	61.16		-0.10	1,962,332												
raymond-james	infy	-0.16	61.16	61.55	-0.10	1,962,332	62.43	60.96	61.16	77.92	56.73		22.57				2.71	
renewable-energy-world	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
screamingmedia	infy	-0.16%	$	open: 61.55	-0.10	13,166	$62.43	$60.96	$61.26	$77.92	$56.73		23.99	$34.94b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-0.16%	last trade: 61.16		change: -0.100								p/e ratio: 23.38					
smartmoney	infy	(-0.16%)	61.16	$61.55	-0.10	1,962,332	$62.43	$60.96	$61.26	$77.92	$56.73			35,001,200	1.39%	$0.43		
stocknod	infy	-0.1632%	61.16 usd	61.55	-0.1000	1,961,625	62.43	60.96	61.26	77.92	56.73	574,151,559						
stockpickr	infy	-0.16%	$61.16 -0.10 | -0.16%	61.55	-0.10	1.96m	62.43	60.96	61.26	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-0.15%	61.17		-0.09													
streetinsider-com	infy	0.16%	61.16	$61.55	-0.1	1,958,605	$62.43	$60.96	$61.26	$77.92	$56.73						$0.00	
thecramerreport	infy		62.21	61.81	-2.89	2556104	62.72	61.16										
thestree	infy	-0.16%	$61.16	61.55	-0.1	1962332	62.43	60.96	61.26	-77.92	56.73	5.74151559e8		3.5275871785e10				
tickerspy	infy	-0.16%	$61.16	61.55	-0.10	1,959,212	62.43	60.96	61.26	77.92	56.73		22.5	35.1b	1.03%	$0.42		
tmx-quotemedia	infy	-0.16%	61.160	61.550	-0.100	1,965,057	62.430	60.960	61.260	77.920	56.730	571,354,092	22.60	34,944,016,267	1.386	0.425 usd	2.71	
updown	infy	-0.16%	$61.16	$61.55	-$0.10	1,951,666	$62.43	$60.96	$61.26	$77.92	$56.73		22.48	$35.00b			2.73	
wallstreetsurvivor	infy	-0.16%	61.16	61.55	-0.10	1,959,625	62.43	60.96		77.92	56.73		22.60	$35b	1.40%	1.20 -	2.62	
yahoo-finance	infy	0.16%	61.16	61.55	0.10	1,962,032	62.43	60.96	61.26	77.92	56.73		23.34	34.94b	1.40%	0.85	2.62	
ycharts-com	infy	-0.15%	61.17		-0.09					77.92	56.73		24.37	34.95b	0.70%		2.51	
zacks	infy	(-0.16%)	61.16		-0.10	vol.  1,962,232	62.43	60.96		77.92	56.73		22.6	35.17 b	1.03	0.63	2.71	
advfn	ccc	-2.42	16.16	16.63	-0.4	384044	16.74	16.11										
barchart	ccc	-2.42%	16.16	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75		23.76	$912.23 m			+0.60	
barrons	ccc	2.42%	16.16	16.63	-0.40	380,768	16.74	16.11				56.74 million		$966.75 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-2.415%	16.160	16.630	-0.400	384,044	16.740	16.110		18.20	11.75	56.469mil	22.137	912.531mil			0.730	
boston-com	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
bostonmerchant	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
business-insider	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
chron	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
cio-com	ccc	-2.42%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522	27.39	913m				
cnn-money	ccc	-2.42%	16.16	16.63	-0.40	384,044	16.74	16.11	16.56				27.4	$912.5m				
easystockalterts	ccc	-2.41%	16.16	16.63	-0.40	384044	16.74	16.11	16.56	18.20	11.75		27.39				0.59	
eresearch-fidelity-com	ccc	-2.42%	16.1600	16.6300	-0.4000	384,044	16.7400	16.1100	16.5600	18.2000	11.7500	56,469,000	28.55	$935.13m				
finance-abc7-com	ccc	-0.0619%	16.15 usd	16.21	-0.0100	61,507	16.32	16.13	16.16	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-0.0619%	16.15 usd	16.21	-0.0100	61,507	16.32	16.13	16.16	18.20	11.75	56,468,522						
financial-content	ccc	-0.0619%	16.15 usd	16.21	-0.0100	61,507	16.32	16.13	16.16	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-0.1%	$16.15	16.21	-0.01	61,707	16.32	16.13	16.16	18.20	11.75	56 mil	26.9	912 mil	0.0	0.00	0.60	
finviz	ccc	0.19%	16.19			60,807			16.16	-11.04%	37.79%	56.47m	26.93	912.56m			0.60	
fool	ccc	+0.19%	$16.19	$16.21	0.03	60,607	$16.32	$16.19	$16.16	$18.20	$11.75		28.20	$914.23m				
foxbusiness	ccc		$16.16		-0.40	384,044			$16.56									
google-finance	ccc	(-2.42%)	16.16	16.63	-0.40	384,044.00	16.74	16.11		18.20	11.75	56.47m	27.10	912.53m			0.60	
howthemarketworks	ccc	-2.415%	16.16	16.63	-0.4	380,768	16.74	16.11	16.56									
hpcwire	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
insidestocks	ccc	-2.42%	16.16	16.63	-0.40	384000	16.74	16.11					price earnings ratio: 26.93					
investopedia	ccc	-2.42 %	$16.16	16.63	-0.40				16.56									
investorguide	ccc	-2.42%	16.16	16.63	-0.40		16.74	16.11		18.20	11.75		28.07	912.5m			0.59	
marketintellisearch	ccc	-2.42 %	$16.16	$16.63	-0.40	397.30k	$16.74	$16.11	$16.56			56.47m	27.60	0.94b	0.0 %		0.60	
marketwatch	ccc	-2.42%	$16.16	open: 16.63	-0.40	6,476	$16.74	$16.11	$16.56	$18.20	$11.75		27.16	$966.75m			0.60	
minyanville	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
msn-money	ccc	-2.42%	16.16	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75	56.47 mil	27.39	939.07 mil			0.60	
nasdaq-com	ccc	2.42%	$ 16.16		0.40	383,744	$ 16.74	$ 16.11	$ 16.56	$ 18.20	$ 11.75	56,469,000	26.93	$ 912,539,040	0.72 %	$0.120000	$ 0.60	
optimum	ccc	-2.42%	16.16 ( 4:15 pm edt)	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75	56.47m	27.4	912.5m			0.59	
paidcontent	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
pc-quote	ccc	-2.42%	16.16	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75	57,866,745	28.0678	935,127,000				
personal-wealth-biz	ccc	-2.42%	16.16	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75		28.07			0.00	0.59	
predictwallstreet	ccc	-2.42%	16.16		-0.40	384,044												
raymond-james	ccc	-2.42	16.16	16.63	-0.40	384,044	16.74	16.11	16.16	18.20	11.75		27.39				0.59	
renewable-energy-world	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
screamingmedia	ccc	-2.42%	$	open: 16.63	-0.40	6,476	$16.74	$16.11	$16.56	$18.20	$11.75		27.16	$966.75m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-2.42%	last trade: 16.16		change: -0.400								p/e ratio: 28.07					
smartmoney	ccc	(-2.42%)	16.16	$16.63	-0.40	384,044	$16.74	$16.11	$16.56	$18.20	$11.75			935,100	0.00%	$0.03		
stocknod	ccc	-2.415%	16.16 usd	16.63	-0.4000	384,044	16.74	16.11	16.56	18.20	11.75	56,468,522						
stockpickr	ccc	-2.42%	$16.16 -0.40 | -2.42%	16.63	-0.40	384.04k	16.74	16.11	16.56	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-2.35%	16.17		-0.39													
streetinsider-com	ccc	2.42%	16.16	$16.63	-0.4	384,044	$16.74	$16.11	$16.56	$18.20	$11.75		27.39				$0.59	
thecramerreport	ccc		16.63	16.75	-0.18	341264	16.82	16.62										
thestree	ccc	-2.42%	$16.16	16.63	-0.4	384044	16.74	16.11	16.56	-18.2	11.75	5.6468522e7		9.39071521e8				
tickerspy	ccc	-2.42%	$16.16	16.63	-0.40	384,044	16.74	16.11	16.56	18.20	11.75		28.1	926.8m	0.00%	$0.00		
tmx-quotemedia	ccc	-2.42%	16.160	16.630	-0.400	384,044	16.740	16.110	16.560	18.200	11.750	56,468,522	28.10	912,531,316			0.59	
updown	ccc	-2.42%	$16.16	$16.63	-$0.40	377,568	$16.74	$16.11	$16.56	$18.20	$11.75		27.38	$935m				
wallstreetsurvivor	ccc	-2.42%	16.16	16.63	-0.40	380,768	16.74	16.11		18.20	11.75		28.10	$935m			0.61	
yahoo-finance	ccc	2.42%	16.16	16.63	0.40	384,044	16.74	16.11	16.56	18.20	11.75		27.39	912.52m			0.59	
ycharts-com	ccc	-2.36%	16.17		-0.39					18.20	11.75		27.41	912.80m	0.00%		0.59	
zacks	ccc	(-2.42%)	16.16		-0.40	vol.  384,044	16.74	16.11		18.20	11.75		23.66	935.13 m	0.00	0.00	.7	
advfn	cce	-1.37	28.16	28.4301	-0.39	3512118	28.755	28.09										
barchart	cce	-1.37%	28.16	28.43	-0.39	2,807,335	28.76	28.09	28.55	29.88	18.59		14.17	$9.23 b	1.83%	$0.52	+1.89	
barrons	cce	1.37%	28.16	28.43	-0.39	3.512m	28.755	28.09				340.00 million		$9.42 billion	1.85%	$0.13		
bloomberg	cce	-1.366%	28.160	28.430	-0.390	3,512,118	28.755	28.090		29.88	18.91	325.023mil	13.941	9,152.641mil	37.145	0.130 regular cash	2.020	
boston-com	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
bostonmerchant	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
business-insider	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
chron	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
cio-com	cce	-1.37%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746	14.90	9b	1.8	0.52		
cnn-money	cce	-1.37%today&rsquo;s change	28.16data as of 4:03pm et	28.43	-0.39	3,447,085	28.76	28.09	28.55				14.9	$9.2b	1.85%			
easystockalterts	cce	-1.37%	28.16	28.43	-0.39	3512118	28.76	28.09	28.55	31.80	21.66		14.90				1.89	
eresearch-fidelity-com	cce	-1.37%	28.1600	28.4301	-0.3900	3,512,118	28.7550	28.0900	28.5500	31.8000	21.6600	325,023,000	15.95	$9.28b	1.82%	$0.130000		
finance-abc7-com	cce	0.00%	28.16 usd		+0.00	0	28.16	28.16	28.16	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	0.00%	28.16 usd		+0.00	0	28.16	28.16	28.16	29.88	21.66	325,022,746						
financial-content	cce	0.00%	28.16 usd		+0.00	0	28.16	28.16	28.16	29.88	21.66	325,022,746						
finapps-forbes-com	cce	0.0%	$28.16	0.00	0.00		0.00	0.00	28.16	31.80	21.66	325 mil	14.9	9 bil	1.8	0.52	1.89	
finviz	cce	0.00%	28.16			0			28.16	-5.76%	51.47%	325.02m	15.64	9.15b		0.52	1.80	
fool	cce	0%	$28.16	$0.00	0.00	3,512,118	$28.75	$28.09	$28.16	$31.80	$21.66		15.00	$9.15b	1.50%	0.52		
foxbusiness	cce		$28.16		-0.39	3,512,118			$28.55									
google-finance	cce	(-1.37%)	28.16	28.43	-0.39	3.51m	28.75	28.09		31.80	21.66	330.17m	15.68	9.30b	1.85	0.13	1.80	
howthemarketworks	cce	-1.366%	28.16	28.4301	-0.39	3,511,995	28.755	28.09	28.55									
hpcwire	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
insidestocks	cce	-1.37%	28.16	28.43	-0.39	2741963	28.76	28.09					price earnings ratio: 14.22					
investopedia	cce	-1.37 %	$28.16	28.43	-0.39				28.55									
investorguide	cce	-1.37%	28.16	28.4301	-0.39		28.755	28.09		31.80	21.66		15.98	9.153b			1.787	
marketintellisearch	cce	-1.37 %	$28.16	$28.43	-0.39	3343.40k	$28.75	$28.09	$28.55			325.02m	15.86	9.28b	1.82 %		1.80	
marketwatch	cce	-1.37%	$28.16	open: 28.43	-0.39	66,011	$28.76	$28.09	$28.55	$31.80	$21.66		12.41	$9.42b	1.85%	0.13	2.27	
minyanville	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
msn-money	cce	-1.37%	28.16	28.43	-0.39	3.51 mil	28.76	28.09	28.55	31.80	21.66	325.02 mil	15.73	9.21 bil	1.83%	0.52	1.80	
nasdaq-com	cce	1.37%	$ 28.16		0.39	3,509,818	$ 28.755	$ 28.09	$ 28.55	$ 31.80	$ 21.66	325,023,000	14.9	$ 9,152,647,680	1.82 %	$0.520000	$ 1.89	
optimum	cce	-1.37%	28.16 ( 4:15 pm edt)	28.43	-0.39	3,512,118	28.75	28.09	28.55	31.80	21.66	325.02m	14.9	9.2b	1.85	0.52	1.89	
paidcontent	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
pc-quote	cce	-1.37%	28.16	28.4301	-0.39	3,512,118	28.755	28.09	28.55	31.80	21.66	329,524,361	15.94972	9,279,406,000		0.13		
personal-wealth-biz	cce	-1.37%	28.16	28.4301	-0.39	3,512,118	28.755	28.09	28.55	31.80	21.66		15.98		36.64	10.46	1.787	
predictwallstreet	cce	-1.37%	28.16		-0.39	3,512,118												
raymond-james	cce	-1.37	28.16	28.43	-0.39	3,512,118	28.76	28.09	28.16	31.80	21.66		15.56				1.81	
renewable-energy-world	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
screamingmedia	cce	-1.37%	$	open: 28.43	-0.39	66,011	$28.76	$28.09	$28.55	$31.80	$21.66		12.41	$9.42b	1.85%	0.13	2.27	
scroli	cce	-1.37%	cce 28.16	28.43	-0.39	3,013,830	28.75	28.09	28.55	31.80	21.66		15.68				1.80	
simple-stock-quotes	cce	-1.37%	last trade: 28.16		change: -0.390								p/e ratio: 15.98					
smartmoney	cce	(-1.37%)	28.16	$28.43	-0.39	3,512,118	$28.76	$28.09	$28.55	$31.80	$21.66			9,279,400	1.82%	$0.13		
stocknod	cce	-1.366%	28.16 usd	28.43	-0.3900	3,512,118	28.75	28.09	28.55	29.88	21.66	325,022,746						
stockpickr	cce	-1.37%	$28.16 -0.39 | -1.37%	28.43	-0.39	3.51m	28.76	28.09	28.55	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	-1.33%	28.17		-0.38													
streetinsider-com	cce	1.37%	28.16	$28.43	-0.39	3,512,118	$28.76	$28.09	$28.55	$31.80	$21.66		14.90				$1.89	
thecramerreport	cce		28.34	28.2701	-0.14	2757861	28.605	28.2701										
thestree	cce	-1.37%	$28.16	28.43	-0.39	3512118	28.76	28.09	28.55	-31.8	21.66	3.25022746e8		9.211144622e9				
tickerspy	cce	-1.37%	$28.16	28.43	-0.39	3,512,118	28.75	28.09	28.55	31.80	21.66		15.9		1.82%	$0.13		
tmx-quotemedia	cce	-1.37%	28.160	28.430	-0.390	3,512,118	28.755	28.090	28.550	31.800	21.660	325,022,746	15.10	9,152,640,527	1.821	0.130 usd	1.89	
updown	cce	-1.37%	$28.16	$28.43	-$0.39	3,447,085	$28.76	$28.09	$28.55	$31.80	$21.66		15.75	$9.27b				
wallstreetsurvivor	cce	-1.37%	28.16	28.43	-0.39	3,511,995	28.76	28.09		31.80	21.66		15.10	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	1.37%	28.16	28.43	0.39	3,512,118	28.75	28.09	28.55	31.80	21.66		15.76	9.15b	1.80%	0.52	1.79	
ycharts-com	cce	-1.33%	28.17		-0.38					31.80	21.66			9.24b	1.82%			
zacks	cce	(-1.37%)	28.16		-0.39	vol.  3,512,118	28.76	28.09		31.80	21.66		14.27	9.28 b	1.82	0.52	2	
advfn	wmt	-0.72	53.63	53.52	-0.39	15429391	53.7	53.38										
barchart	wmt	-0.72%	53.63	53.52	-0.39	13,242,154	53.70	53.38	54.02	57.12	47.88		12.87	$186.97 b	2.71%	$1.46	+4.59	
barrons	wmt	0.72%	53.63	53.52	-0.39	15.410m	53.70	53.38				3.67 billion		$187.80 billion	2.72%	$0.36		
bloomberg	wmt	-0.722%	53.630	53.520	-0.390	15,429,891	53.700	53.380		57.90	49.09	3,472.560mil	12.860	186,216.100mil	2.491	0.365 regular cash	4.170	
boston-com	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
chron	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.72%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467	12.50	186b	2.7	1.46		
cnn-money	wmt	-0.72%	53.63	53.52	-0.39	15,426,891	53.70	53.38	54.02				12.5	$186.2b	2.72%			
easystockalterts	wmt	-0.78%	53.60	53.52	-0.42	14466460	53.70	53.38	54.02	57.90	45.00		12.49				4.29	
eresearch-fidelity-com	wmt	-0.72%	53.6300	53.5200	-0.3900	15,429,391	53.7000	53.3800	54.0200	57.8975	49.0875	3,472,560,000	12.53	$187.59b	2.70%	$0.365000		
finance-abc7-com	wmt	-0.7220%	53.63 usd	53.52	-0.3900	15,519,604	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.7220%	53.63 usd	53.52	-0.3900	15,519,604	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.7220%	53.63 usd	53.52	-0.3900	15,519,604	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.7%	$53.63	53.52	-0.39	15,519,604	53.70	53.38	54.02	57.89	49.08	3.47 bil	11.7	186 bil	2.7	1.46	4.59	
finviz	wmt	-0.72%	53.63			15,513,859			54.02	-6.12%	12.01%	3.47b	12.47	186.23b		1.46	4.30	
fool	wmt	-0.72%	$53.63	$53.52	-0.39	15,513,259	$53.70	$53.38	$54.02	$57.90	$49.09		11.80	$186.23b	2.00%	1.46		
foxbusiness	wmt		$53.63		-0.39	15,429,938			$54.02									
google-finance	wmt	(-0.72%)	53.63	53.52	-0.39	15.43m	53.70	53.38		57.90	49.09	3.47b	12.47	186.23b	2.72	0.37	4.30	
howthemarketworks	wmt	-0.722%	53.63	53.52	-0.39	14,780,060	53.7	53.38	54.02									
hpcwire	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.83%	53.57	53.52	-0.45	12192296	53.70	53.38					price earnings ratio: 12.79					
investopedia	wmt	-0.77 %	$53.60	53.52	-0.42				54.02									
investorguide	wmt	-0.71%	53.635	53.52	-0.385		53.68	53.38		57.90	47.77		11.80	186.3b			4.579	
marketintellisearch	wmt	-0.7 %	$53.64	$53.52	-0.38	15294.80k	$53.70	$53.38	$54.02			3472.56m	12.56	187.59b	2.7 %		4.30	
marketwatch	wmt	-0.72%	$53.49	open: 53.52	-0.39	90,284	$53.70	$53.38	$54.02	$57.90	$49.09		12.17	$187.80b	2.72%	0.37	4.41	
minyanville	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.72%	53.63	53.52	-0.39	15.43 mil	53.70	53.38	54.02	57.90	49.09	3.47 bil	12.50	187.31 bil	2.71%	1.46	4.58	
nasdaq-com	wmt	0.74%	$ 53.62		0.40	14,765,467	$ 53.70	$ 53.38	$ 54.02	$ 57.8975	$ 49.0875	3,487,721,000	11.68	$ 187,011,600,020	2.7 %	$1.460000	$ 4.59	
optimum	wmt	-0.83%	53.57 ( 3:55 pm edt)	53.52	-0.45	13,910,144	53.70	53.38	54.02	57.90	45.00	3.47b	12.5	186.0b	2.73	1.46	4.29	
paidcontent	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
pc-quote	wmt	-0.72%	53.63	53.52	-0.39	15,499,636	53.7	53.38	54.02	57.90	49.09	3,497,812,605	12.59207	187,587,690,000		0.365		
personal-wealth-biz	wmt	-0.72%	53.63	53.52	-0.39	15,421,669	53.70	53.38	54.02	57.90	47.77		11.80		2.47	1.336	4.579	
predictwallstreet	wmt	0.00%	54.02		0.00													
raymond-james	wmt	-0.72	53.63	53.52	-0.39	15,429,891	53.70	53.38	53.63	57.90	49.09		12.41				4.32	
renewable-energy-world	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
screamingmedia	wmt	-0.72%	$	open: 53.52	-0.39	90,284	$53.70	$53.38	$54.02	$57.90	$49.09		12.17	$187.80b	2.72%	0.37	4.41	
scroli	wmt	-0.72%	wmt 53.63	53.52	-0.39	14,048,910	53.70	53.38	54.02	57.90	49.09		12.47				4.30	
simple-stock-quotes	wmt	-0.72%	last trade: 53.63		change: -0.390								p/e ratio: 11.8					
smartmoney	wmt	(-0.72%)	53.63	$53.52	-0.39	15,429,391	$53.70	$53.38	$54.02	$57.90	$49.09			187,587,700	2.70%	$0.37		
stocknod	wmt	-0.7220%	53.63 usd	53.52	-0.3900	14,780,060	53.70	53.38	54.02	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.74%	$53.62 -0.40 | -0.74%	53.52	-0.40	14.81m	53.70	53.38	54.02	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	-0.74%	53.62		-0.40													
streetinsider-com	wmt	0.78%	53.60	$53.52	-0.42	14,466,460	$53.70	$53.38	$54.02	$57.90	$45.00		12.49				$4.29	
thecramerreport	wmt		53.94	53.86	+0.07	9410067	54.42	53.76										
thestree	wmt	-0.74%	$53.62	53.52	-0.4	14807915	53.7	53.38	54.02	-57.9	49.09	3.472560467e9		1.8730991159e11				
tickerspy	wmt	-0.74%	$53.62	53.52	-0.40	14,789,663	53.70	53.38	54.02	57.90	49.09		12.6	187.9b	2.70%	$0.36		
tmx-quotemedia	wmt	-0.72%	53.630	53.520	-0.390	15,430,438	53.700	53.380	54.020	57.898	49.088	3,472,560,467	11.80	186,233,417,845	2.703	0.365 usd	4.57	
updown	wmt	-0.72%	$53.63	$53.52	-$0.39	15,409,452	$53.70	$53.38	$54.02	$57.90	$49.09		11.76	$187.58b				
wallstreetsurvivor	wmt	-0.72%	53.63	53.52	-0.39	14,780,060	53.70	53.38		57.90	50.00		11.80	$188b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.72%	53.63	53.52	0.39	15,421,122	53.70	53.38	54.02	57.90	49.09		11.71	186.23b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.74%	53.62		-0.40					57.90	49.09		11.73	186.93b	2.82%		4.57	
zacks	wmt	(-0.72%)	53.63		-0.39	vol.  15,423,622	53.70	53.38		57.90	49.09		12.89	187.59 b	2.70	1.46	4.19	
advfn	bre	-0.71	51.63	52.01	-0.37	953439	52.21	51.44										
barchart	bre	-0.71%	51.63	52.01	-0.37	953,439	52.21	51.44	52.00	53.22	35.43		26.76	$3.34 b	2.85%	$1.50	+0.71	
barrons	bre	0.71%	51.63	52.01	-0.37	950,742	52.21	51.44				61.42 million		$3.87 billion	2.91%	$0.38		
bloomberg	bre	-0.712%	51.630	52.010	-0.370	953,439	52.210	51.440		53.22	36.42	73.429mil	117.341	3,791.155mil	2.905	0.375 regular cash	0.440	
boston-com	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
bostonmerchant	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
business-insider	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
chron	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
cio-com	bre	-0.71%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296	2582	3b	2.8	1.5		
cnn-money	bre	-0.71%	51.63	52.01	-0.37	950,742	52.21	51.44	52.00				2,581.5	$3.4b	2.91%			
easystockalterts	bre	-0.71%	51.63	52.01	-0.37	953439	52.21	51.44	52.00	53.22	36.42		2,581.50				0.02	
eresearch-fidelity-com	bre	-0.71%	51.6300	52.0100	-0.3700	953,439	52.2100	51.4400	52.0000	53.2200	36.4200	73,429,000	1,300.00	$3.82b	2.88%	$0.375000		
finance-abc7-com	bre	-0.0581%	51.60 usd	51.79	-0.0300	14,280	51.86	51.57	51.63	53.22	36.42	65,429,296						
finance-abc7chicago-com	bre	-0.0581%	51.60 usd	51.79	-0.0300	14,280	51.86	51.57	51.63	53.22	36.42	65,429,296						
financial-content	bre	-0.0581%	51.60 usd	51.79	-0.0300	14,280	51.86	51.57	51.63	53.22	36.42	65,429,296						
finapps-forbes-com	bre	-0.1%	$51.60	51.79	-0.03	15,380	51.86	51.57	51.63	53.22	36.42	73 mil	72.7	4 bil	2.9	1.50	0.71	
finviz	bre	0.04%	51.65			13,221			51.63	-2.95%	46.73%	64.09m	1721.00	3.31b		1.50	0.03	
fool	bre	0%	$51.63	$0.00	0.00	0	$52.21	$51.44	$51.63	$53.22	$36.42		74.30	$3.38b	4.70%	1.50		
foxbusiness	bre		$51.63		-0.37	953,439			$52.00									
google-finance	bre	(-0.71%)	51.63	52.01	-0.37	953,439.00	52.21	51.44		53.22	36.42	65.43m	1,936.61	3.38b	2.91	0.38	0.03	
howthemarketworks	bre	-0.712%	51.63	52.01	-0.37	950,742	52.21	51.44	52									
hpcwire	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
insidestocks	bre	-0.71%	51.63	52.01	-0.37	950742	52.21	51.44					price earnings ratio: 32.07					
investopedia	bre	-0.71 %	$51.63	52.01	-0.37				52.00									
investorguide	bre	-0.71%	51.63	52.01	-0.37		52.21	51.78		53.22	36.42		72.93	3.378b			0.713	
marketintellisearch	bre	-0.71 %	$51.63	$52.01	-0.37	961.00k	$52.21	$51.44	$52.00			64.09m	1,733.33	3.33b	2.88 %		0.03	
marketwatch	bre	-0.71%	$51.63	open: 52.01	-0.37	6,783	$52.21	$51.44	$52.00	$53.22	$36.42		1160.22	$3.87b	2.91%	0.38	0.04	
minyanville	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
msn-money	bre	-0.71%	51.63	52.01	-0.37	953,439	52.21	51.44	52.00	53.22	36.42	73.43 mil	2,581.50	3.87 bil	2.85%	1.50	0.70	
nasdaq-com	bre	0.71%	$ 51.63		0.37	951,939	$ 52.21	$ 51.44	$ 52	$ 53.22	$ 36.42	65,429,000	72.72	$ 3,378,099,270	2.88 %	$1.500000	$ 0.71	
optimum	bre	-0.71%	51.63 ( 4:15 pm edt)	52.01	-0.37	953,439	52.21	51.44	52.00	53.22	36.42	65.43m	2581.5	3.4b	2.91	1.50	0.02	
paidcontent	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
pc-quote	bre	-0.71%	51.63	52.01	-0.37	953,439	52.21	51.44	52.0	53.22	36.42	73,955,220	2600.0	3,818,308,000		0.375		
personal-wealth-biz	bre	-0.71%	51.63	52.01	-0.37	953,439	52.21	51.44	52.00	53.22	36.42		72.93		2.88	1.50	0.713	
predictwallstreet	bre	-0.71%	51.63		-0.37	953,439												
raymond-james	bre	-0.71	51.63	52.01	-0.37	953,439	52.21	51.44	51.63	53.22	36.42		1,290.75				0.04	
renewable-energy-world	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
screamingmedia	bre	-0.71%	$	open: 52.01	-0.37	6,783	$52.21	$51.44	$52.00	$53.22	$36.42		1160.22	$3.87b	2.91%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	-0.71%	last trade: 51.63		change: -0.370								p/e ratio: 72.93					
smartmoney	bre	(-0.71%)	51.63	$52.01	-0.37	953,439	$52.21	$51.44	$52.00	$53.22	$36.42			3,402,300	2.88%	$0.38		
stocknod	bre	-0.7115%	51.63 usd	52.01	-0.3700	953,439	52.21	51.44	52.00	53.22	36.42	65,429,296						
stockpickr	bre	-0.71%	$51.63 -0.37 | -0.71%	52.01	-0.37	953.44k	52.21	51.44	52.00	53.22	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	-0.71%	51.63		-0.37													
streetinsider-com	bre	0.71%	51.63	$52.01	-0.37	953,439	$52.21	$51.44	$52.00	$53.22	$36.42		2,581.50				$0.02	
thecramerreport	bre		52.72	51.95	+0.62	868030	53.22	51.95										
thestree	bre	-0.71%	$51.63	52.01	-0.37	953439	52.21	51.44	52.0	-53.22	36.42	6.5429296e7		3.449432485e9				
tickerspy	bre	-0.71%	$51.63	52.01	-0.37	953,439	52.21	51.44	52.00	53.22	36.42		2600.0	3.3b	2.88%	$0.38		
tmx-quotemedia	bre	-0.71%	51.630	52.010	-0.370	953,439	52.210	51.440	52.000	53.220	36.420	65,429,296	74.30	3,378,114,552	2.905	0.375 usd	0.70	
updown	bre	-0.71%	$51.63	$52.01	-$0.37	946,656	$52.21	$51.44	$52.00	$53.22	$36.42		72.62	$3.40b				
wallstreetsurvivor	bre	-0.71%	51.63	52.01	-0.37	950,742	52.21	51.44		53.22	38.72		74.30	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	0.71%	51.63	52.01	0.37	953,439	52.21	51.44	52.00	53.22	36.42		72.41	3.38b	2.80%	1.50	0.71	
ycharts-com	bre	-0.71%	51.63		-0.37					53.22	36.42		71.71	3.34b	3.02%		0.72	
zacks	bre	(-0.71%)	51.63		-0.37	vol.  953,439	52.21	51.44		53.22	36.42		26.4	3.82 b	2.88	1.50	1.97	
advfn	ctas	-1.11	31.22	31.81	-0.35	1975460	31.81	31.12										
barchart	ctas	-1.11%	31.22	31.81	-0.35	1,769,056	31.81	31.12	31.57	34.44	24.56		20.97	$4.54 b	1.52%	$0.49	+1.19	
barrons	ctas	1.11%	31.22	31.81	-0.35	1.910m	31.81	31.12				152.86 million		$4.88 billion	1.57%	$0.49		
bloomberg	ctas	-1.109%	31.220	31.810	-0.350	1,975,360	31.810	31.120		34.44	24.99	145.303mil	20.676	4,536.370mil	1.570	0.490 regular cash	1.510	
boston-com	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
bostonmerchant	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
business-insider	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
chron	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
cio-com	ctas	-1.11%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323	20.14	5b	1.5	0.49		
cnn-money	ctas	-1.11%	31.22	31.81	-0.35	1,909,870	31.81	31.12	31.57				20.1	$4.5b	1.57%			
easystockalterts	ctas	-1.10%	31.22	31.81	-0.35	1968020	31.81	31.12	31.57	34.44	24.99		20.14				1.55	
eresearch-fidelity-com	ctas	-1.11%	31.2200	31.8100	-0.3500	1,975,360	31.8100	31.1200	31.5700	34.4400	24.9900	145,303,000	20.37	$4.59b	1.55%	$0.490000		
finance-abc7-com	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,975,360	31.81	31.12	31.57	34.44	24.79	145,303,323						
finance-abc7chicago-com	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,975,360	31.81	31.12	31.57	34.44	24.79	145,303,323						
financial-content	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,975,360	31.81	31.12	31.57	34.44	24.79	145,303,323						
finapps-forbes-com	ctas	-1.1%	$31.22	31.81	-0.35	1,975,360	31.81	31.12	31.57	34.44	24.99	145 mil	20.1	5 bil	1.6	0.49	1.55	
finviz	ctas	-1.11%	31.22			1,975,360			31.57	-9.35%	27.16%	145.30m	20.27	4.54b		0.49	1.54	
fool	ctas	-1.11%	$31.22	$31.81	-0.35	1,975,360	$31.81	$31.12	$31.57	$34.44	$24.99		20.80	$4.54b	1.90%	0.49		
foxbusiness	ctas		$31.22		-0.35	1,975,360			$31.57									
google-finance	ctas	(-1.11%)	31.22	31.81	-0.35	1.98m	31.81	31.12		34.44	24.99	145.30m	20.22	4.54b	1.57	0.49	1.54	
howthemarketworks	ctas	-1.109%	31.22	31.81	-0.35	1,968,020	31.81	31.12	31.57									
hpcwire	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
insidestocks	ctas	-1.11%	31.22	31.81	-0.35	1975360	31.81	31.12					price earnings ratio: 20.68					
investopedia	ctas	-1.11 %	$31.22	31.81	-0.35				31.57									
investorguide	ctas	-1.08%	31.23	31.66	-0.34		31.81	31.45		32.63	24.99		20.38	4.538b			1.549	
marketintellisearch	ctas	-1.11 %	$31.22	$31.66	-0.35	1895.10k	$31.81	$31.12	$31.57			145.30m	20.50	4.59b	1.55 %		1.54	
marketwatch	ctas	-1.11%	$31.22	open: 31.81	-0.35	66,801	$31.81	$31.12	$31.57	$34.44	$24.99		19.58	$4.88b	1.57%	0.49	1.59	
minyanville	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,020	31.81	31.12	31.57	34.44	24.79	145,303,323						
msn-money	ctas	-1.11%	31.22	31.81	-0.35	1.98 mil	31.81	31.12	31.57	34.44	24.99	145.30 mil	20.14	4.69 bil	1.52%	0.49	1.54	
nasdaq-com	ctas	1.11%	$ 31.22	$ 31.81	0.35	1,974,520	$ 31.81	$ 31.12	$ 31.57	$ 34.44	$ 24.99	145,303,000	20.14	$ 4,536,359,660	1.55 %	$0.490000	$ 1.55	
optimum	ctas	-1.11%	31.22 ( 4:00 pm edt)	31.81	-0.35	1,968,020	31.81	31.12	31.57	34.44	24.99	145.30m	20.1	4.5b	1.57	0.49	1.55	
paidcontent	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,020	31.81	31.12	31.57	34.44	24.79	145,303,323						
pc-quote	ctas	-1.11%	31.22	31.81	-0.35	1,975,360	31.81	31.12	31.57	34.44	24.99	146,931,967	20.36774	4,587,216,000		0.49		
personal-wealth-biz	ctas	-1.11%	31.22	31.66	-0.35	1,975,360	31.81	31.12	31.57	32.63	24.99		20.38		1.55	0.49	1.549	
predictwallstreet	ctas	-1.11%	31.57		-0.35	1,975,220												
raymond-james	ctas	-1.11	31.22	31.81	-0.35	1,975,220	31.81	31.12	31.22	34.44	24.99		20.14				1.55	
renewable-energy-world	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,020	31.81	31.12	31.57	34.44	24.79	145,303,323						
screamingmedia	ctas	-1.11%	$	open: 31.81	-0.35	66,801	$31.81	$31.12	$31.57	$34.44	$24.99		19.58	$4.88b	1.57%	0.49	1.59	
scroli	ctas	-1.11%	ctas 31.22	31.81	-0.35	1,595,082	31.81	31.12	31.57	34.44	24.99		20.22				1.54	
simple-stock-quotes	ctas	-1.11%	last trade: 31.22		change: -0.350								p/e ratio: 20.38					
smartmoney	ctas	(-1.11%)	31.22	$31.81	-0.35	1,975,360	$31.81	$31.12	$31.57	$34.44	$24.99			4,587,200	1.55%	$0.49		
stocknod	ctas	-1.109%	31.22 usd	31.81	-0.3500	1,968,160	31.81	31.12	31.57	34.44	24.79	145,303,323						
stockpickr	ctas	-1.11%	$31.22 -0.35 | -1.11%	31.81	-0.35	1.98m	31.81	31.12	31.57	34.44	24.99							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-1.08%	31.23		-0.34													
streetinsider-com	ctas	1.11%	31.22	$31.81	-0.35	1,968,020	$31.81	$31.12	$31.57	$34.44	$24.99		20.14				$1.55	
thecramerreport	ctas		32.56	32.90	-0.37	834005	33.13	32.55										
thestree	ctas	-1.11%	$31.22	31.81	-0.35	1975220	31.81	31.12	31.57	-34.44	24.99	1.45303323e8		4.693297333e9				
tickerspy	ctas	-1.11%	$31.22	31.81	-0.35	1,975,220	31.81	31.12	31.57	34.44	24.99		20.4	4.5b	1.55%	$0.49		
tmx-quotemedia	ctas	-1.11%	31.220	31.810	-0.350	1,975,360	31.810	31.120	31.570	34.440	24.990	145,303,323	20.40	4,536,369,744	1.552	0.490 usd	1.55	
updown	ctas	-1.11%	$31.22	$31.81	-$0.35	1,909,870	$31.81	$31.12	$31.57	$34.44	$24.99		20.30	$4.58b				
wallstreetsurvivor	ctas	-1.11%	31.22	31.81	-0.35	1,968,020	31.81	31.12		34.44	24.99		20.40	$5b	1.60%	0.48 -	1.40	
yahoo-finance	ctas	1.11%	31.22	31.66	0.35	1,975,020	31.81	31.12	31.57	34.44	24.99		20.15	4.54b	1.50%	0.49	1.55	
ycharts-com	ctas	-1.08%	31.23		-0.34					34.44	24.99		20.15	4.54b	1.52%		1.55	
zacks	ctas	(-1.11%)	31.22		-0.35	vol.  1,975,220	31.81	31.12		34.44	24.99		20.5	4.59 b	1.55	0.49	1.54	
advfn	solr	0.13	15.17	15.15	0.02	4069253	15.49	15.0										
barchart	solr	+0.13%	15.17	15.15	+0.02	3,954,923	15.49	15.00	15.15	17.50	5.90		11.42	$1.90 b			+1.26	
barrons	solr	0.13%	15.17	15.15	+0.02	4.069m	15.49	15.00				140.90 million		$2.08 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	0.132%	15.170	15.150	0.020	4,069,253	15.490	15.000		17.50	5.90	125.894mil	12.040	1,909.806mil			1.260	
boston-com	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
bostonmerchant	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
business-insider	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
chron	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
cio-com	solr	+0.13%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592	12.23	2b				
cnn-money	solr	+0.13%	15.17	15.15	+0.02	4,069,253	15.49	15.00	15.15				12.2	$1.9b				
easystockalterts	solr	0.13%	15.17	15.15	+0.02	4069253	15.49	15.00	15.15	17.50	5.90		12.23				1.24	
eresearch-fidelity-com	solr	0.13%	15.1700	15.1500	0.0200	4,069,253	15.4900	15.0000	15.1500	17.5000	5.9000	125,894,000	11.93	$1.91b				
finance-abc7-com	solr	0.00%	15.17 usd		+0.00	1,600	15.17	15.17	15.17	17.50	5.900	125,893,592						
finance-abc7chicago-com	solr	0.00%	15.17 usd		+0.00	1,600	15.17	15.17	15.17	17.50	5.900	125,893,592						
financial-content	solr	0.00%	15.17 usd		+0.00	1,600	15.17	15.17	15.17	17.50	5.900	125,893,592						
finapps-forbes-com	solr	0.0%	$15.17	0.00	0.00	1,600	0.00	0.00	15.17	17.50	5.90	126 mil	12.0	2 bil	0.0	0.00	1.26	
finviz	solr	0.00%	15.17			0			15.17	-13.31%	157.12%	125.89m	12.04	1.91b			1.26	
fool	solr	0%	$15.17	$0.00	0.00	1,600	$15.49	$15.00	$15.17	$17.50	$5.90		12.20	$1.91b				
foxbusiness	solr		$15.17		+0.02	4,069,453			$15.15									
google-finance	solr	(0.13%)	15.17	15.15	+0.02	4.07m	15.49	15.00		17.50	5.90	125.89m	12.03	1.91b			1.26	
howthemarketworks	solr	0.132%	15.17	15.15	0.02	4,053,982	15.49	15	15.15									
hpcwire	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
insidestocks	solr	+0.13%	15.17	15.15	+0.02	4069253	15.49	15.00					price earnings ratio: 12.04					
investopedia	solr	+0.13 %	$15.17	15.15	+0.02				15.15									
investorguide	solr	+0.13%	15.17	15.15	+0.02		15.49	15.00		13.35	5.90		12.22	1.910b			1.24	
marketintellisearch	solr	0.13 %	$15.17	$15.15	0.02	4021.50k	$15.49	$15.00	$15.15			125.89m	12.02	1.91b	0.0 %		1.26	
marketwatch	solr	+0.13%	$15.17	open: 15.15	+0.02	34,693	$15.49	$15.00	$15.15	$17.50	$5.90		11.10	$2.08b			1.37	
minyanville	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
msn-money	solr	+0.13%	15.17	15.15	+0.02	4.07 mil	15.49	15.00	15.15	17.50	5.90	125.89 mil	12.23	1.81 bil			1.26	
nasdaq-com	solr	0.13%	$ 15.17	$ 15.15	0.02	4,068,053	$ 15.49	$ 15	$ 15.15	$ 17.50	$ 5.90	125,894,000	12.04	$ 1,909,811,980			$ 1.26	
optimum	solr	+0.13%	15.17 ( 4:30 pm edt)	15.15	+0.02	4,069,253	15.49	15.00	15.15	17.50	5.90	125.89m	12.2	1.9b			1.24	
paidcontent	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
pc-quote	solr	0.13%	15.17	15.15	0.02	4,069,253	15.49	15.0	15.15	17.50	5.90	125,728,022	12.21774	1,907,294,000				
personal-wealth-biz	solr	+0.13%	15.17	15.15		4,069,453	15.49	15.00	15.15	13.35	5.90		12.22			0.00	1.24	
predictwallstreet	solr	+0.13%	15.17		+0.02	4,069,253												
raymond-james	solr	0.13	15.17	15.15	0.02	4,069,253	15.49	15.00	15.17	17.50	5.90		12.04				1.26	
renewable-energy-world	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
screamingmedia	solr	+0.13%	$	open: 15.15	+0.02	34,693	$15.49	$15.00	$15.15	$17.50	$5.90		11.10	$2.08b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	+0.13%	last trade: 15.17		change: 0.020								p/e ratio: 12.22					
smartmoney	solr	(0.13%)	15.17	$15.15	0.02	4,069,253	$15.49	$15.00	$15.15	$17.50	$5.90			1,907,300	0.00%	$0.00		
stocknod	solr	+0.1320%	15.17 usd	15.15	+0.0200	4,069,253	15.49	15.00	15.15	17.50	5.900	125,893,592						
stockpickr	solr	0.13%	$15.17 0.02 | 0.13%	15.15	0.02	4.07m	15.49	15.00	15.15	17.50	5.90							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	0.13%	15.17		+0.02													
streetinsider-com	solr	0.13%	15.17	$15.15	+0.02	4,069,253	$15.49	$15.00	$15.15	$17.50	$5.90		12.23				$1.24	
thecramerreport	solr		14.39	15.67	-1.43	9736229	15.67	14.19										
thestree	solr	0.13%	$15.17	15.15	0.02	4069253	15.49	15.0	15.15	-17.5	5.9	1.25893592e8		1.811608789e9				
tickerspy	solr	0.13%	$15.17	15.15	+0.02	4,069,253	15.49	15.00	15.15	17.50	5.90		12.2	1.9b	0.00%	$0.00		
tmx-quotemedia	solr	0.13%	15.170	15.150	0.020	4,069,453	15.490	15.000	15.150	17.500	5.900	125,893,592	12.20	1,909,805,791			1.24	
updown	solr	0.13%	$15.17	$15.15	$0.02	4,033,623	$15.49	$15.00	$15.15	$17.50	$5.90		12.02	$1.90b				
wallstreetsurvivor	solr	0.13%	15.17	15.15	0.02	4,053,982	15.49	15.00		17.50	6.48		12.20	$2b			1.24	
yahoo-finance	solr	0.13%	15.17	15.15	0.02	4,069,253	15.49	15.00	15.15	17.50	5.90		12.23	1.91b			1.24	
ycharts-com	solr	+0.13%	15.17		+0.02					17.50	5.90		12.04	1.90b	0.00%		1.26	
zacks	solr	(0.13%)	15.17		0.02	vol.  4,069,253	15.49	15.00		17.50	5.90		12.02	1.91 b	0.00	0.00	1.26	
advfn	brs	-0.10	51.05	51.29	-0.05	307337	51.39	50.83										
barchart	brs	-0.10%	51.05	51.29	-0.05	307,337	51.39	50.83	51.10	52.20	30.47		14.92	$1.85 b	1.2%	$0.60	+3.60	
barrons	brs	0.10%	51.05	51.29	-0.05	305,040	51.39	50.83				36.73 million		$1.86 billion	1.18%	$0.15		
bloomberg	brs	-0.098%	51.050	51.290	-0.050	307,337	51.390	50.830		52.39	30.58	36.298mil	14.462	1,852.995mil	0.294	0.150 regular cash	3.530	
boston-com	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
bostonmerchant	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
business-insider	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
chron	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
cio-com	brs	-0.10%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648	14.18	2b	1.2	0.6		
cnn-money	brs	-0.10%today&rsquo;s change	51.05data as of 4:05pm et	51.29	-0.05	305,040	51.39	50.83	51.10				14.2	$1.9b	1.18%			
easystockalterts	brs	-0.10%	51.05	51.29	-0.05	305607	51.39	50.83	51.10	52.39	30.58		14.18				3.60	
eresearch-fidelity-com	brs	-0.10%	51.0500	51.2900	-0.0500	307,337	51.3900	50.8300	51.1000	52.3900	30.5807	36,298,000	14.19	$1.85b	1.17%	$0.150000		
finance-abc7-com	brs	0.00%	51.05 usd	51.29	+0.00	307,620	51.39	50.83	51.05	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	0.00%	51.05 usd	51.29	+0.00	307,620	51.39	50.83	51.05	52.39	30.58	36,297,648						
financial-content	brs	0.00%	51.05 usd	51.29	+0.00	307,620	51.39	50.83	51.05	52.39	30.58	36,297,648						
finapps-forbes-com	brs	0.0%	$51.05	0.00	0.00		0.00	0.00	51.05	52.39	30.58	36 mil	14.2	2 bil	1.2	0.60	3.60	
finviz	brs	-0.10%	51.05			307,700			51.10	-2.20%	67.56%	36.30m	14.18	1.85b		0.60	3.60	
fool	brs	-0.10%	$51.05	$0.00	-0.05	307,337	$51.39	$50.83	$51.10	$52.39	$30.58		13.80	$1.85b		0.60		
foxbusiness	brs		$51.05		-0.05	307,337			$51.10									
google-finance	brs	(-0.10%)	51.05	51.29	-0.05	307,337.00	51.39	50.83		52.39	30.58	36.30m	14.19	1.85b	1.18	0.15	3.60	
howthemarketworks	brs	-0.098%	51.05	51.29	-0.05	305,040	51.39	50.83	51.1									
hpcwire	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
insidestocks	brs	-0.10%	51.05	51.29	-0.05	305040	51.39	50.83					price earnings ratio: 15.28					
investopedia	brs	-0.10 %	$51.05	51.29	-0.05				51.10									
investorguide	brs	-0.10%	51.05	51.29	-0.05		51.39	51.11		52.39	28.32		14.19	1.854b			3.60	
marketintellisearch	brs	-0.1 %	$51.05	$51.29	-0.05	292.00k	$51.39	$50.83	$51.10			36.30m	14.19	1.85b	1.17 %		3.60	
marketwatch	brs	-0.10%	$51.05	open: 51.29	-0.05	2,297	$51.39	$50.83	$51.10	$52.39	$30.58		14.13	$1.86b	1.18%	0.15	3.61	
minyanville	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
msn-money	brs	-0.10%	51.05	51.29	-0.05	307,337	51.39	50.83	51.10	52.39	30.58	36.30 mil	14.18	1.81 bil	1.20%	0.60	3.60	
nasdaq-com	brs	0.1%	$ 51.05		0.05	305,107	$ 51.39	$ 50.83	$ 51.10	$ 52.39	$ 30.5807	36,318,000	14.18	$ 1,854,033,900	1.17 %	$0.600000	$ 3.60	
optimum	brs	-0.10%	51.05 ( 4:15 pm edt)	51.29	-0.05	305,040	51.39	50.83	51.10	52.39	30.58	36.30m	14.2	1.9b	1.18	0.60	3.60	
paidcontent	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
pc-quote	brs	-0.10%	51.05	51.29	-0.05	307,337	51.39	50.83	51.1	52.39	30.58	36,333,551	14.19444	1,854,828,000		0.15		
personal-wealth-biz	brs	-0.10%	51.05	51.29	-0.05	307,337	51.39	50.83	51.10	52.39	28.32		14.19		0.29	0.15	3.60	
predictwallstreet	brs	-0.10%	51.05		-0.05	307,337												
raymond-james	brs	-0.10	51.05	51.29	-0.05	307,337	51.39	50.83	51.05	52.39	30.58		13.91				3.67	
renewable-energy-world	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
screamingmedia	brs	-0.10%	$	open: 51.29	-0.05	2,297	$51.39	$50.83	$51.10	$52.39	$30.58		14.13	$1.86b	1.18%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-0.10%	last trade: 51.05		change: -0.050								p/e ratio: 14.19					
smartmoney	brs	(-0.10%)	51.05	$51.29	-0.05	307,337	$51.39	$50.83	$51.10	$52.39	$30.58			1,854,800	1.17%	$0.15		
stocknod	brs	-0.0978%	51.05 usd	51.29	-0.0500	307,337	51.39	50.83	51.10	52.39	30.58	36,297,648						
stockpickr	brs	-0.10%	$51.05 -0.05 | -0.10%	51.29	-0.05	305.61k	51.39	50.83	51.10	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	-0.12%	51.04		-0.06													
streetinsider-com	brs	0.1%	51.05	$51.29	-0.05	305,607	$51.39	$50.83	$51.10	$52.39	$30.58		14.18				$3.60	
thecramerreport	brs		49.84	49.85	-0.28	137392	50.42	49.56										
thestree	brs	-0.1%	$51.05	51.29	-0.05	305607	51.39	50.83	51.1	-52.39	30.58	3.6317905e7		1.809074776e9				
tickerspy	brs	-0.10%	$51.05	51.29	-0.05	307,337	51.39	50.83	51.10	52.39	30.58		14.2	1.8b	1.17%	$0.15		
tmx-quotemedia	brs	-0.10%	51.050	51.290	-0.050	307,337	51.390	50.830	51.100	52.390	30.581	36,317,905	14.20	1,854,029,050	1.174	0.150 usd	3.60	
updown	brs	-0.10%	$51.05	$51.29	-$0.05	305,040	$51.39	$50.83	$51.10	$52.39	$30.58		13.92	$1.85b				
wallstreetsurvivor	brs	-0.10%	51.05	51.29	-0.05	305,040	51.39	50.83		52.39	32.00		14.20	$2b	1.20%		3.60	
yahoo-finance	brs	0.10%	51.05	51.29	0.05	307,337	51.39	50.83	51.10	52.39	30.58		14.18	1.85b	1.20%	0.60	3.60	
ycharts-com	brs	-0.12%	51.04		-0.06					52.39	30.58		14.18	1.85b	1.30%		3.60	
zacks	brs	(-0.10%)	51.05		-0.05	vol.  307,337	51.39	50.83		52.39	30.58		15.3	1.85 b	1.17	0.60	3.34	
advfn	gsm	-2.13	24.37	25.18	-0.53	1230341	25.6	24.25										
barchart	gsm	-2.13%	24.37	25.18	-0.53	1,230,341	25.60	24.25	24.90	25.67	9.71		37.46	$1.83 b	0.64%	$0.15	+0.57	
barrons	gsm	2.13%	24.37	25.18	-0.53	1.230m	25.60	24.25				74.77 million		$1.83 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-2.129%	24.370	25.180	-0.530	1,230,341	25.600	24.250		25.67	9.80	75.209mil	36.924	1,832.848mil	0.615	0.150 regular cash	0.660	
boston-com	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
bostonmerchant	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
business-insider	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
chron	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
cio-com	gsm	-2.13%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207	42.75	2b	0.6	0.15		
cnn-money	gsm	-2.13%	24.37	25.21	-0.53	1,221,972	25.60	24.25	24.90				42.8	$1.8b	0.62%			
easystockalterts	gsm	-2.10%	24.37	25.18	-0.53	1230341	25.60	24.25	24.90	25.67	9.80		42.75				0.57	
eresearch-fidelity-com	gsm	-2.13%	24.3700	25.1800	-0.5300	1,230,341	25.6000	24.2500	24.9000	25.6700	9.8000	75,209,000	43.68	$1.87b	0.60%	$0.150000		
finance-abc7-com	gsm	0.00%	24.37 usd	25.18	+0.00	1,230,341	25.60	24.25	24.37	25.67	9.800	75,209,207						
finance-abc7chicago-com	gsm	0.00%	24.37 usd	25.18	+0.00	1,230,341	25.60	24.25	24.37	25.67	9.800	75,209,207						
financial-content	gsm	0.00%	24.37 usd	25.18	+0.00	1,230,341	25.60	24.25	24.37	25.67	9.800	75,209,207						
finapps-forbes-com	gsm	0.0%	$24.37	0.00	0.00		0.00	0.00	24.37	25.67	9.80	75 mil	42.8	2 bil	0.6	0.15	0.57	
finviz	gsm	-2.13%	24.37			1,230,400			24.90	-5.06%	151.00%	75.21m	42.75	1.83b		0.15	0.57	
fool	gsm	-2.13%	$24.37	$0.00	-0.53	1,230,341	$25.60	$24.25	$24.90	$25.67	$9.80		41.40	$1.83b		0.15		
foxbusiness	gsm		$24.37		-0.53	1,230,341			$24.90									
howthemarketworks	gsm	-2.129%	24.37	25.18	-0.53	1,226,231	25.6	24.25	24.9									
hpcwire	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
insidestocks	gsm	-2.13%	24.37	25.18	-0.53	1230341	25.60	24.25										
investopedia	gsm	-2.13 %	$24.37	25.18	-0.53				24.90									
investorguide	gsm	-2.13%	24.37	25.20	-0.53		25.60	24.25		25.67	9.59		42.86	1.825b			0.581	
marketintellisearch	gsm	-2.13 %	$24.37	$25.20	-0.53	1214.30k	$25.60	$24.25	$24.90			75.21m	43.68	1.87b	0.6 %		0.57	
marketwatch	gsm	-2.13%	$24.37	open: 25.18	-0.53	3,681	$25.60	$24.25	$24.90	$25.67	$9.80		42.70	$1.83b			0.57	
minyanville	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,229,141	25.60	24.25	24.90	25.67	9.800	75,209,207						
msn-money	gsm	-2.13%	24.37	25.18	-0.53	1.23 mil	25.60	24.25	24.90	25.67	9.80	75.21 mil	42.02	1.77 bil	0.64%	0.15	0.57	
nasdaq-com	gsm	2.13%	$ 24.37	$ 25.18	0.53	1,226,665	$ 25.60	$ 24.25	$ 24.90	$ 25.67	$ 9.80	75,209,000	42.75	$ 1,832,843,330			$ 0.57	
optimum	gsm	-2.13%	24.37 ( 4:00 pm edt)	25.18	-0.53	1,226,231	25.60	24.25	24.90	25.67	9.80	75.21m	42.8	1.8b			0.57	
paidcontent	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
pc-quote	gsm	-2.13%	24.37	25.18	-0.53	1,230,341	25.6	24.25	24.9	25.67	9.80	76,844,649	42.93103	1,872,704,000		0.15		
personal-wealth-biz	gsm	-2.13%	24.37	25.20	-0.53	1,230,341	25.60	24.25	24.90	25.67	9.59		42.86		0.60	0.15	0.581	
predictwallstreet	gsm	-2.13%	24.90		-0.53	1,230,341												
raymond-james	gsm	-2.13	24.37	25.18	-0.53	1,230,341	25.60	24.25	24.37	25.67	9.80		41.31				0.59	
renewable-energy-world	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
screamingmedia	gsm	-2.13%	$	open: 25.18	-0.53	3,681	$25.60	$24.25	$24.90	$25.67	$9.80		42.70	$1.83b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-2.13%	last trade: 24.37		change: -0.530								p/e ratio: 42.86					
smartmoney	gsm	(-2.13%)	24.37	$25.18	-0.53	1,230,341	$25.60	$24.25	$24.90	$25.67	$9.80			1,872,700	0.60%	$0.15		
stocknod	gsm	-2.129%	24.37 usd	25.18	-0.5300	1,230,341	25.60	24.25	24.90	25.67	9.800	75,209,207						
stockpickr	gsm	-2.13%	$24.37 -0.53 | -2.13%	25.18	-0.53	1.23m	25.60	24.25	24.90	25.67	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-2.19%	24.36		-0.55													
streetinsider-com	gsm	2.13%	24.37	$25.18	-0.53	1,226,231	$25.60	$24.25	$24.90	$25.67	$9.80		42.75				$0.57	
thecramerreport	gsm		23.60	23.61	-0.22	816722	24.20	23.19										
thestree	gsm	-2.13%	$24.37	25.18	-0.53	1227431	25.6	24.25	24.9	-25.67	9.8	7.5209207e7		1.774937285e9				
tickerspy	gsm	-2.13%	$24.37	25.18	-0.53	1,230,341	25.60	24.25	24.90	25.67	9.80		42.9	1.8b	0.60%	$0.15		
tmx-quotemedia	gsm	-2.13%	24.370	25.180	-0.530	1,230,341	25.600	24.250	24.900	25.670	9.800	75,209,207	43.70	1,832,848,375	0.602	0.150 usd	0.57	
updown	gsm	-2.13%	$24.37	$25.18	-$0.53	1,224,260	$25.60	$24.25	$24.90	$25.67	$9.80		42.44	$1.87b				
wallstreetsurvivor	gsm	-2.13%	24.37	25.18	-0.53	1,226,231	25.60	24.25		25.67	10.40		43.70	$2b	0.60%		0.46	
yahoo-finance	gsm	2.13%	24.37	25.20	0.53	1,230,341	25.60	24.25	24.90	25.67	9.80		41.94	1.83b	0.60%	0.15	0.58	
ycharts-com	gsm	-2.19%	24.36		-0.55					25.67	9.80		42.73	1.83b	0.72%		0.57	
zacks	gsm	(-2.13%)	24.37		-0.53	vol.  1,230,341	25.60	24.25		25.67	9.80		39.52	1.87 b	0.60	0.15	.63	
advfn	unp	-1.41	100.71	102.48	-1.44	3578177	102.61	99.69										
barchart	unp	-1.41%	100.71	102.48	-1.44	3,578,177	102.61	99.69	102.15	107.89	65.68		17.43	$49.41 b	1.88%	$1.90	+5.81	
barrons	unp	1.41%	100.71	102.48	-1.44	3.577m	102.61	99.69				502.90 million		$51.18 billion	1.89%	$0.48		
bloomberg	unp	-1.410%	100.710	102.480	-1.440	3,578,177	102.610	99.690		107.89	66.84	490.521mil	17.215	49,400.390mil	1.556	0.475 regular cash	5.850	
boston-com	unp	-1.410%	100.71 usd	102.48	-1.440	3,578,177	102.61	99.69	102.15	107.89	66.84	490,521,191						
bostonmerchant	unp	-1.410%	100.71 usd	102.48	-1.440	3,578,177	102.61	99.69	102.15	107.89	66.84	490,521,191						
business-insider	unp	-1.410%	100.71 usd	102.48	-1.440	3,578,177	102.61	99.69	102.15	107.89	66.84	490,521,191						
chron	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
cio-com	unp	-1.41%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191	17.36	49b	1.8	1.9		
cnn-money	unp	-1.41%today&rsquo;s change	100.71data as of 4:00pm et	102.23	-1.44	3,563,188	102.61	99.69	102.15				17.4	$49.4b	1.89%			
easystockalterts	unp	-1.41%	100.71	102.48	-1.44	3577700	102.61	99.69	102.15	107.89	66.84		17.36				5.80	
eresearch-fidelity-com	unp	-1.41%	100.7100	102.4800	-1.4400	3,577,700	102.6100	99.6900	102.1500	107.8900	66.8400	490,521,000	17.58	$50.11b	1.86%	$0.475000		
finance-abc7-com	unp	-1.410%	100.71 usd	102.48	-1.440	3,581,706	102.61	99.69	102.15	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	-1.410%	100.71 usd	102.48	-1.440	3,581,706	102.61	99.69	102.15	107.89	66.84	490,521,191						
financial-content	unp	-1.410%	100.71 usd	102.48	-1.440	3,581,706	102.61	99.69	102.15	107.89	66.84	490,521,191						
finapps-forbes-com	unp	-1.4%	$100.71	102.48	-1.44	3,581,706	102.61	99.69	102.15	107.89	66.84	491 mil	17.3	49 bil	1.9	1.90	5.81	
finviz	unp	-1.41%	100.71			3,578,877			102.15	-6.65%	53.34%	490.52m	17.30	49.40b		1.90	5.82	
fool	unp	-1.41%	$100.71	$102.48	-1.44	3,578,177	$102.61	$99.69	$102.15	$107.89	$66.84		17.50	$49.40b	1.70%	1.90		
foxbusiness	unp		$100.71		-1.44	3,578,877			$102.15									
google-finance	unp	(-1.41%)	100.71	102.48	-1.44	3.58m	102.61	99.69		107.89	66.84	490.52m	17.30	49.40b	1.89	0.47	5.82	
howthemarketworks	unp	-1.41%	100.71	102.48	-1.44	3,577,453	102.61	99.69	102.15									
hpcwire	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
insidestocks	unp	-1.41%	100.71	102.48	-1.44	3577453	102.61	99.69					price earnings ratio: 17.33					
investopedia	unp	-1.41 %	$100.71	102.48	-1.44				102.15									
investorguide	unp	-1.44%	100.68	102.48	-1.47		102.61	99.72		104.77	66.84		17.56	49.386b			5.818	
marketintellisearch	unp	-1.41 %	$100.71	$102.48	-1.44	3533.90k	$102.61	$99.69	$102.15			490.52m	17.55	50.11b	1.86 %		5.82	
marketwatch	unp	-1.41%	$100.71	open: 102.48	-1.44	13,451	$102.61	$99.69	$102.15	$107.89	$66.84		17.14	$51.18b	1.89%	0.48	5.88	
minyanville	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
msn-money	unp	-1.41%	100.71	102.48	-1.44	3.58 mil	102.61	99.69	102.15	107.89	66.84	490.52 mil	17.33	49.68 bil	1.88%	1.90	5.82	
nasdaq-com	unp	1.41%	$ 100.71		1.44	3,574,219	$ 102.61	$ 99.69	$ 102.15	$ 107.89	$ 66.84	490,521,000	17.33	$ 49,400,369,910	1.86 %	$1.900000	$ 5.81	
optimum	unp	-1.41%	100.71 ( 4:00 pm edt)	102.48	-1.44	3,327,040	102.61	99.69	102.15	107.89	66.84	490.52m	17.4	49.4b	1.89	1.90	5.80	
paidcontent	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
pc-quote	unp	-1.41%	100.71	102.48	-1.44	3,578,177	102.61	99.69	102.15	107.89	66.84	497,672,654	17.58176	50,120,613,000		0.475		
personal-wealth-biz	unp	-1.41%	100.71	102.48	-1.44	3,578,877	102.61	99.69	102.15	104.77	66.84		17.56		1.53	1.565	5.818	
predictwallstreet	unp	-1.41%	100.71		-1.44	3,577,700												
raymond-james	unp	-1.41	100.71	102.48	-1.44	3,577,700	102.61	99.69	100.71	107.89	66.84		17.10				5.89	
renewable-energy-world	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
screamingmedia	unp	-1.41%	$	open: 102.48	-1.44	13,451	$102.61	$99.69	$102.15	$107.89	$66.84		17.14	$51.18b	1.89%	0.48	5.88	
scroli	unp	-1.41%	unp 100.71	102.48	-1.44	3,189,835	102.61	99.69	102.15	107.89	66.84		17.30				5.82	
simple-stock-quotes	unp	-1.41%	last trade: 100.71		change: -1.440								p/e ratio: 17.56					
smartmoney	unp	(-1.41%)	100.71	$102.48	-1.44	3,577,700	$102.61	$99.69	$102.15	$107.89	$66.84			50,106,700	1.86%	$0.48		
stocknod	unp	-1.410%	100.71 usd	102.48	-1.440	3,577,700	102.61	99.69	102.15	107.89	66.84	490,521,191						
stockpickr	unp	-1.41%	$100.71 -1.44 | -1.41%	102.35	-1.44	3.58m	102.61	99.69	102.15	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	-1.43%	100.69		-1.46													
streetinsider-com	unp	1.41%	100.71	$102.48	-1.44	3,577,700	$102.61	$99.69	$102.15	$107.89	$66.84		17.36				$5.80	
thecramerreport	unp		101.445	102.32	-0.835	1012015	102.39	101.31										
thestree	unp	-1.41%	$100.71	102.35	-1.44	3577453	102.61	99.69	102.15	-107.89	66.84	4.90521191e8		4.9684891436e10				
tickerspy	unp	-1.41%	$100.71	102.48	-1.44	3,577,700	102.61	99.69	102.15	107.89	66.84		17.6	50.1b	1.86%	$0.47		
tmx-quotemedia	unp	-1.41%	100.710	102.480	-1.440	3,578,877	102.610	99.690	102.150	107.890	66.840	490,521,191	17.60	49,400,389,146	1.860	0.475 usd	5.80	
updown	unp	-1.41%	$100.71	$102.48	-$1.44	3,564,226	$102.61	$99.69	$102.15	$107.89	$66.84		17.40	$50.10b				
wallstreetsurvivor	unp	-1.41%	100.71	102.48	-1.44	3,577,453	102.61	99.69		107.89	70.34		17.60	$50b	1.90%	1.31 -	5.53	
yahoo-finance	unp	1.41%	100.71	102.48	1.44	3,577,700	102.61	99.69	102.15	107.89	66.84		17.31	49.40b	1.90%	1.90	5.82	
ycharts-com	unp	-1.43%	100.69		-1.46					107.89	66.84		17.33	49.40b	1.93%		5.81	
zacks	unp	(-1.41%)	100.71		-1.44	vol.  3,577,700	102.61	99.69		107.89	66.84		17.58	50.12 b	1.86	1.90	5.81	
advfn	els	-0.62	65.23	65.89	-0.41	141856	65.9	64.9										
barchart	els	-0.62%	65.23	65.89	-0.41	141,856	65.90	64.90	65.64	67.69	47.01		0.00	$2.03 b	2.24%	$1.50	+1.36	
barrons	els	0.62%	65.23	65.89	-0.41	140,146	65.90	64.90				35.52 million		$3.01 billion	2.30%	$0.38		
bloomberg	els	-0.625%	65.230	65.890	-0.410	141,856	65.900	64.900		67.69	47.80	38.942mil	44.678	2,540.193mil	2.069	0.375 regular cash	1.460	
boston-com	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
bostonmerchant	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
business-insider	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
chron	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
cio-com	els	-0.62%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453	47.96	2b	2.3	1.5		
cnn-money	els	-0.62%	65.23	65.65	-0.41	141,756	65.90	64.90	65.64				48.0	$2.0b	2.30%			
easystockalterts	els	-0.62%	65.23	65.89	-0.41	141856	65.90	64.90	65.64	67.69	47.80		47.96				1.36	
eresearch-fidelity-com	els	-0.62%	65.2300	65.8900	-0.4100	141,856	65.9000	64.9000	65.6400	67.6900	47.8000	37,268,000	48.26	$2.45b	2.06%	$0.375000		
finance-abc7-com	els	-0.1073%	65.16 usd	65.24	-0.0700	25,352	65.24	65.16	65.23	67.69	47.80	31,209,453						
finance-abc7chicago-com	els	-0.1073%	65.16 usd	65.24	-0.0700	25,352	65.24	65.16	65.23	67.69	47.80	31,209,453						
financial-content	els	-0.1073%	65.16 usd	65.24	-0.0700	25,352	65.24	65.16	65.23	67.69	47.80	31,209,453						
finapps-forbes-com	els	-0.1%	$65.16	65.24	-0.07	25,352	65.24	65.16	65.23	67.69	47.80	37 mil	47.9	2 bil	2.3	1.50	1.36	
finviz	els	0.00%	65.23			0			65.23	-3.63%	39.67%	30.83m	47.61	2.01b		1.50	1.37	
fool	els	0%	$65.23	$0.00	0.00	0	$65.90	$64.90	$65.23	$67.69	$47.80		47.90	$2.04b	2.50%	1.50		
foxbusiness	els		$65.23		-0.41	141,856			$65.64									
google-finance	els	(-0.62%)	65.23	65.89	-0.41	141,856.00	65.90	64.90		67.69	47.80	37.27m	47.76	2.43b	2.30	0.38	1.37	
howthemarketworks	els	-0.625%	65.23	65.89	-0.41	135,630	65.9	64.9	65.64									
hpcwire	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
insidestocks	els	-0.62%	65.23	65.89	-0.41	140146	65.90	64.90					price earnings ratio: 18.37					
investopedia	els	-0.62 %	$65.23	65.89	-0.41				65.64									
investorguide	els	-0.64%	65.22	65.89	-0.42		65.90	65.59		67.69	47.80		48.26	2.035b			1.36	
marketintellisearch	els	-0.62 %	$65.23	$65.89	-0.41	126.20k	$65.90	$64.90	$65.64			30.83m	47.91	2.02b	2.29 %		1.37	
marketwatch	els	-0.62%	$65.23	open: 65.89	-0.41	3,185	$65.90	$64.90	$65.64	$67.69	$47.80		54.91	$3.01b	2.30%	0.38	1.19	
minyanville	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
msn-money	els	-0.62%	65.23	65.89	-0.41	141,856	65.90	64.90	65.64	67.69	47.80	37.27 mil	47.61	2.49 bil	2.24%	1.50	1.36	
nasdaq-com	els	0.62%	$ 65.23		0.41	141,856	$ 65.90	$ 64.90	$ 65.64	$ 67.69	$ 47.80	31,209,000	47.96	$ 2,035,763,070	2.29 %	$1.500000	$ 1.36	
optimum	els	-0.62%	65.23 ( 4:15 pm edt)	65.89	-0.41	141,856	65.90	64.90	65.64	67.69	47.80	31.21m	48.0	2.0b	2.30	1.50	1.36	
paidcontent	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
pc-quote	els	-0.62%	65.23	65.89	-0.41	141,856	65.9	64.9	65.64	67.69	47.80	37,502,246	47.91241	2,446,272,000		0.375		
personal-wealth-biz	els	-0.62%	65.23	65.89	-0.41	141,856	65.90	64.90	65.64	67.69	47.80		48.26		2.06	1.35	1.36	
predictwallstreet	els	-0.62%	65.23		-0.41	141,856												
raymond-james	els	-0.62	65.23	65.59	-0.41	141,856	65.90	64.90	65.23	67.69	47.80		47.27				1.38	
renewable-energy-world	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
screamingmedia	els	-0.62%	$	open: 65.89	-0.41	3,185	$65.90	$64.90	$65.64	$67.69	$47.80		54.91	$3.01b	2.30%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	-0.62%	last trade: 65.23		change: -0.410								p/e ratio: 48.26					
smartmoney	els	(-0.62%)	65.23	$65.89	-0.41	141,856	$65.90	$64.90	$65.64	$67.69	$47.80			2,048,600	2.29%	$0.38		
stocknod	els	-0.6246%	65.23 usd	65.89	-0.4100	141,856	65.90	64.90	65.64	67.69	47.80	31,209,453						
stockpickr	els	-0.62%	$65.23 -0.41 | -0.62%	65.89	-0.41	141.86k	65.90	64.90	65.64	67.69	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	-0.62%	65.23		-0.41													
streetinsider-com	els	0.62%	65.23	$65.89	-0.41	141,856	$65.90	$64.90	$65.64	$67.69	$47.80		47.96				$1.36	
thecramerreport	els		66.93	66.37	+0.22	288852	67.69	66.36										
thestree	els	-0.62%	$65.23	65.89	-0.41	141856	65.9	64.9	65.64	-67.69	47.8	3.1209453e7		2.088848689e9				
tickerspy	els	-0.62%	$65.23	65.89	-0.41	141,856	65.90	64.90	65.64	67.69	47.80		47.9	2.0b	2.29%	$0.38		
tmx-quotemedia	els	-0.62%	65.230	65.890	-0.410	141,856	65.900	64.900	65.640	67.690	47.800	31,209,453	47.90	2,035,792,619	2.300	0.375 usd	1.37	
updown	els	-0.62%	$65.23	$65.89	-$0.41	138,671	$65.90	$64.90	$65.64	$67.69	$47.80		46.31	$2.04b				
wallstreetsurvivor	els	-0.62%	65.23	65.89	-0.41	135,630	65.90	64.90		67.69	49.51		47.90	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	0.62%	65.23	65.89	0.41	141,856	65.90	64.90	65.64	67.69	47.80		47.96	2.04b	2.20%	1.50	1.36	
ycharts-com	els	-0.62%	65.23		-0.41					67.69	47.80		47.61	2.03b	2.42%		1.37	
zacks	els	(-0.62%)	65.23		-0.41	vol.  141,856	65.90	64.90		67.69	47.80		18.97	2.05 b	2.29	1.50	3.46	
advfn	chsp	-1.18	16.82	17.05	-0.2	95083	17.05	16.56										
barchart	chsp	-1.18%	16.82	17.05	-0.20	95,083	17.05	16.56	17.02	19.54	15.02		19.74	$313.02 m	4.71%	$0.80	+0.06	
barrons	chsp	1.18%	16.82	17.05	-0.20	95,083	17.05	16.56				11.24 million		$562.73 million	4.76%	$0.2		
bloomberg	chsp	-1.175%	16.820	17.050	-0.200	95,083	17.050	16.560		20.22	15.73	32.156mil	280.333	540.866mil	4.756	0.200 regular cash	0.060	
boston-com	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
bostonmerchant	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
business-insider	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
chron	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
cio-com	chsp	-1.18%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120	210.25	541m	4.6	0.8		
cnn-money	chsp	-1.18%today&rsquo;s change	16.82data as of 4:03pm et	17.05	-0.20	95,083	17.05	16.56	17.02				210.3	$540.9m	4.76%			
easystockalterts	chsp	-1.17%	16.82	17.05	-0.20	95083	17.05	16.56	17.02	20.22	15.73		210.25				0.08	
eresearch-fidelity-com	chsp	-1.18%	16.8200	17.0500	-0.2000	95,083	17.0500	16.5600	17.0200	20.2200	15.7300	32,156,000	283.67	$547.30m	4.70%	$0.200000		
finance-abc7-com	chsp	-1.175%	16.82 usd	17.05	-0.2000	96,614	17.05	16.56	17.02	20.22	15.57	32,156,120						
finance-abc7chicago-com	chsp	-1.175%	16.82 usd	17.05	-0.2000	96,614	17.05	16.56	17.02	20.22	15.57	32,156,120						
financial-content	chsp	-1.175%	16.82 usd	17.05	-0.2000	96,614	17.05	16.56	17.02	20.22	15.57	32,156,120						
finapps-forbes-com	chsp	-1.2%	$16.82	17.05	-0.20	96,614	17.05	16.56	17.02	20.22	15.73	32 mil	280.3	541 mil	4.8	0.80	0.06	
finviz	chsp	-1.18%	16.82			96,614			17.02	-13.92%	12.03%	32.16m	280.33	540.93m		0.80	0.06	
fool	chsp	-1.18%	$16.82	$17.05	-0.20	95,083	$17.05	$16.56	$17.02	$20.22	$15.73		0.00	$540.87m		0.80		
foxbusiness	chsp		$16.82		-0.20	96,614			$17.02									
google-finance	chsp	(-1.18%)	16.82	17.05	-0.20	95,083.00	17.05	16.56		20.22	15.73	32.16m		540.87m			-0.01	
howthemarketworks	chsp	-1.175%	16.82	17.05	-0.2	95,083	17.05	16.56	17.02									
hpcwire	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
insidestocks	chsp	-1.18%	16.82	17.05	-0.20	95083	17.05	16.56										
investopedia	chsp	-1.18 %	$16.82	17.05	-0.20				17.02									
investorguide	chsp	-1.18%	16.82	17.05	-0.20		17.05	16.845		20.22	15.73			534.8m			-0.082	
marketintellisearch	chsp	-1.18 %	$16.82	$17.05	-0.20	33.60k	$17.05	$16.56	$17.02			32.16m	283.67	0.55b	4.7 %		0.06	
marketwatch	chsp	-1.18%	$16.82	open: 17.05	-0.20	7,722	$17.05	$16.56	$17.02	$20.22	$15.73			$562.73m	4.76%	0.20		
minyanville	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
msn-money	chsp	-1.18%	16.82	17.05	-0.20	95,083	17.05	16.56	17.02	20.22	15.73	32.16 mil	-1,682.00	546.01 mil	4.71%	0.80	0.06	
nasdaq-com	chsp	1.18%	$ 16.82		0.20	95,083	$ 17.05	$ 16.56	$ 17.02	$ 20.22	$ 15.73	32,156,000	280.33	$ 540,863,920	4.7 %	$0.800000	$ 0.06	
optimum	chsp	-1.18%	16.82 ( 4:15 pm edt)	17.05	-0.20	95,083	17.05	16.56	17.02	20.22	15.73	32.16m	210.3	540.9m	4.76	0.80	0.08	
paidcontent	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
pc-quote	chsp	-1.18%	16.82	17.05	-0.20	96,614	17.05	16.56	17.02	20.22	15.73	32,538,353	-1702.0	547,295,000		0.2		
personal-wealth-biz	chsp	-1.18%	16.82	17.05	-0.20	96,614	17.05	16.56	17.02	20.22	15.73				4.70	0.80	-0.082	
predictwallstreet	chsp	-1.18%	16.82		-0.20	95,083												
raymond-james	chsp	-1.18	16.82	17.05	-0.20	95,083	17.05	16.56	16.82	20.22	15.73		280.33				0.06	
renewable-energy-world	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
screamingmedia	chsp	-1.18%	$	open: 17.05	-0.20	7,722	$17.05	$16.56	$17.02	$20.22	$15.73			$562.73m	4.76%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-1.18%	last trade: 16.82		change: -0.200													
smartmoney	chsp	(-1.18%)	16.82	$17.05	-0.20	95,083	$17.05	$16.56	$17.02	$20.22	$15.73			547,300	4.70%	$0.20		
stocknod	chsp	-1.175%	16.82 usd	17.05	-0.2000	95,083	17.05	16.56	17.02	20.22	15.57	32,156,120						
stockpickr	chsp	-1.18%	$16.82 -0.20 | -1.18%	17.05	-0.20	95.08k	17.05	16.56	17.02	20.22	15.73							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	-1.12%	16.83		-0.19													
streetinsider-com	chsp	1.18%	16.82	$17.05	-0.2	95,083	$17.05	$16.56	$17.02	$20.22	$15.73		210.25				$0.08	
thecramerreport	chsp		16.98	17.36	-0.41	62913	17.48	16.97										
thestree	chsp	-1.18%	$16.82	17.05	-0.2	95083	17.05	16.56	17.02	-20.22	15.73	3.215612e7		5.46010918e8				
tickerspy	chsp	-1.18%	$16.82	17.05	-0.20	95,083	17.05	16.56	17.02	20.22	15.73		-1702.0	547.2m	4.70%	$0.20		
tmx-quotemedia	chsp	-1.18%	16.820	17.050	-0.200	96,614	17.050	16.560	17.020	20.220	15.730	32,156,120		540,865,938	4.700	0.200 usd		
updown	chsp	-1.18%	$16.82	$17.05	-$0.20	95,083	$17.05	$16.56	$17.02	$20.22	$15.73			$547m				
wallstreetsurvivor	chsp	-1.18%	16.82	17.05	-0.20	95,083	17.05	16.56		20.22	16.05			$547m	4.70%	0.40 -	-0.07	
yahoo-finance	chsp	1.18%	16.82	17.05	0.20	95,083	17.05	16.56	17.02	20.22	15.73			534.78m	4.70%	0.80	-0.08	
ycharts-com	chsp	-1.12%	16.83		-0.19					20.22	15.73		280.50	313.21m	4.85%		0.06	
zacks	chsp	(-1.18%)	16.82		-0.20	vol.  95,083	17.05	16.56		20.22	15.73		19.79	547.29 m	4.70	0.80	.86	
advfn	nor	-5.12	13.7	14.5	-0.74	340505	14.5	13.64										
barchart	nor	-5.12%	13.70	14.50	-0.74	326,796	14.50	13.64	14.44	17.82	5.87		11.44	$915.57 m			+1.74	
barrons	nor	5.12%	13.70	14.50	-0.74	338,705	14.50	13.64				52.80 million		$1.02 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-5.125%	13.700	14.500	-0.740	340,505	14.500	13.640		17.82	5.87	66.827mil	7.919	915.524mil			1.730	
boston-com	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
bostonmerchant	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
business-insider	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
chron	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
cio-com	nor	-5.12%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561	7.697	916m				
cnn-money	nor	-5.12%today&rsquo;s change	13.70data as of 4:04pm et	14.31	-0.74	338,705	14.50	13.64	14.44				7.7	$915.5m				
easystockalterts	nor	-5.10%	13.70	14.50	-0.74	338205	14.50	13.64	14.44	17.77	5.87		7.70				1.78	
eresearch-fidelity-com	nor	-5.12%	13.7000	14.5000	-0.7400	340,505	14.5000	13.6400	14.4400	17.8200	5.8700	66,827,000	8.30	$964.98m				
finance-abc7-com	nor	-5.125%	13.70 usd	14.50	-0.7400	341,554	14.50	13.64	14.44	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-5.125%	13.70 usd	14.50	-0.7400	341,554	14.50	13.64	14.44	17.77	5.870	66,826,561						
financial-content	nor	-5.125%	13.70 usd	14.50	-0.7400	341,554	14.50	13.64	14.44	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-5.1%	$13.70	14.50	-0.74	341,554	14.50	13.64	14.44	17.82	5.87	67 mil	7.9	916 mil	0.0	0.00	1.74	
finviz	nor	-5.12%	13.70			341,554			14.44	-23.12%	133.39%	66.83m	7.97	915.57m			1.72	
fool	nor	-5.12%	$13.70	$14.50	-0.74	341,554	$14.50	$13.64	$14.44	$17.82	$5.87		8.10	$915.52m				
foxbusiness	nor		$13.70		-0.74	341,554			$14.44									
google-finance	nor	(-5.12%)	13.70	14.50	-0.74	340,505.00	14.50	13.64		17.82	5.87	66.83m	7.97	915.52m			1.72	
howthemarketworks	nor	-5.125%	13.7	14.5	-0.74	338,205	14.5	13.64	14.44									
hpcwire	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
insidestocks	nor	-5.12%	13.70	14.50	-0.74	340505	14.50	13.64					price earnings ratio: 10.87					
investopedia	nor	-5.12 %	$13.70	14.50	-0.74				14.44									
marketintellisearch	nor	-5.12 %	$13.70	$14.50	-0.74	249.00k	$14.50	$13.78	$14.44			66.83m	8.40	0.97b	0.0 %		1.72	
marketwatch	nor	-5.12%	$13.70	open: 14.50	-0.74	2,849	$14.50	$13.64	$14.44	$17.82	$5.87		8.87	$1.02b			1.55	
minyanville	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
msn-money	nor	-5.12%	13.70	14.50	-0.74	340,505	14.50	13.64	14.44	17.82	5.87	66.83 mil	7.49	963.64 mil			1.72	
nasdaq-com	nor	5.12%	$ 13.70		0.74	340,305	$ 14.50	$ 13.64	$ 14.44	$ 17.82	$ 5.87	66,827,000	7.87	$ 915,529,900			$ 1.74	
optimum	nor	-5.12%	13.70 ( 4:04 pm edt)	14.50	-0.74	338,205	14.50	13.64	14.44	17.77	5.87	66.83m	7.7	915.5m			1.78	
paidcontent	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
pc-quote	nor	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nor	-5.12%	13.70	14.50	-0.74	341,554	14.50	13.64	14.44	17.82	5.87		8.08			0.00	1.788	
predictwallstreet	nor	-5.12%	13.70		-0.74	340,505												
raymond-james	nor	-5.12	13.70	14.50	-0.74	340,505	14.50	13.64	13.70	17.82	5.87		7.74				1.77	
renewable-energy-world	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
screamingmedia	nor	-5.12%	$	open: 14.50	-0.74	1,800	$14.50	$13.64	$14.44	$17.82	$5.87		8.87	$1.02b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-5.12%	last trade: 13.70		change: -0.740								p/e ratio: 8.08					
smartmoney	nor	(-5.12%)	13.70	$14.50	-0.74	340,505	$14.50	$13.64	$14.44	$17.82	$5.87			965,000	0.00%	$0.00		
stocknod	nor	-5.125%	13.70 usd	14.50	-0.7400	338,205	14.50	13.64	14.44	17.77	5.870	66,826,561						
stockpickr	nor	-5.12%	$13.70 -0.74 | -5.12%	14.50	-0.74	340.51k	14.50	13.64	14.44	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	-5.12%	13.70		-0.74													
streetinsider-com	nor	5.12%	13.70	$14.50	-0.74	338,205	$14.50	$13.64	$14.44	$17.77	$5.87		7.70				$1.78	
thecramerreport	nor		14.42	14.40	-0.03	281071	14.82	14.34										
thestree	nor	-5.12%	$13.7	14.5	-0.74	340505	14.5	13.64	14.44	-17.82	5.87	6.6826561e7		9.6363901e8				
tickerspy	nor	-5.12%	$13.70	14.50	-0.74	340,505	14.50	13.64	14.44	17.82	5.87		7.9	965.0m	0.00%	$0.00		
tmx-quotemedia	nor	-5.12%	13.700	14.500	-0.740	341,554	14.500	13.640	14.440	17.820	5.870	66,826,561	8.10	915,523,886			1.78	
updown	nor	-5.12%	$13.70	$14.50	-$0.74	338,705	$14.50	$13.64	$14.44	$17.82	$5.87		7.86	$965m				
wallstreetsurvivor	nor	-5.12%	13.70	14.50	-0.74	338,205	14.50	13.64		17.82	6.46		8.10	$965m			1.27	
yahoo-finance	nor	5.12%	13.70	14.50	0.74	340,905	14.50	13.64	14.44	17.82	5.87		7.66	915.52m			1.79	
ycharts-com	nor	-5.12%	13.70		-0.74					17.82	5.87		7.87	915.57m	0.00%		1.74	
zacks	nor	(-5.12%)	13.70		-0.74	vol.  340,505	14.50	13.64		17.82	5.87		11.46	964.98 m	0.00	0.00	1.26	
advfn	ttek	-2.53	21.93	22.53	-0.57	173750	22.67	21.88										
barchart	ttek	-2.53%	21.93	22.53	-0.57	173,750	22.67	21.88	22.50	27.16	18.00		17.10	$1.37 b			+1.34	
barrons	ttek	2.53%	21.93	22.53	-0.57	173,750	22.67	21.88				62.09 million		$1.47 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-2.533%	21.930	22.530	-0.570	173,750	22.670	21.880		27.16	18.00	62.343mil	16.614	1,367.184mil			1.320	
boston-com	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
bostonmerchant	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
business-insider	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
chron	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
cio-com	ttek	-2.53%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081	16.24	1b				
cnn-money	ttek	-2.53%	21.93	22.53	-0.57	170,021	22.67	21.88	22.50				16.2	$1.4b				
easystockalterts	ttek	-2.53%	21.93	22.53	-0.57	173450	22.67	21.88	22.50	27.16	18.00		16.24				1.35	
eresearch-fidelity-com	ttek	-2.53%	21.9300	22.5300	-0.5700	173,750	22.6700	21.8800	22.5000	27.1600	18.0000	62,343,000	16.79	$1.40b				
finance-abc7-com	ttek	0.00%	21.93 usd	22.53	+0.00	173,973	22.67	21.88	21.93	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	0.00%	21.93 usd	22.53	+0.00	173,973	22.67	21.88	21.93	27.16	18.00	62,343,081						
financial-content	ttek	0.00%	21.93 usd	22.53	+0.00	173,973	22.67	21.88	21.93	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	0.0%	$21.93	0.00	0.00		0.00	0.00	21.93	27.16	18.00	62 mil	16.4	1 bil	0.0	0.00	1.34	
finviz	ttek	-2.53%	21.93			173,800			22.50	-19.26%	21.83%	62.34m	16.37	1.37b			1.34	
fool	ttek	-2.53%	$21.93	$0.00	-0.57	173,750	$22.67	$21.88	$22.50	$27.16	$18.00		16.60	$1.37b				
foxbusiness	ttek		$21.93		-0.56	173,750			$22.49									
google-finance	ttek	(-2.53%)	21.93	22.53	-0.57	173,750.00	22.67	21.88		27.16	18.00	62.34m	16.36	1.37b			1.34	
howthemarketworks	ttek	-2.533%	21.93	22.53	-0.57	169,721	22.67	21.88	22.5									
hpcwire	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
insidestocks	ttek	-2.53%	21.93	22.53	-0.57	173750	22.67	21.88					price earnings ratio: 16.37					
investopedia	ttek	-2.53 %	$21.93	22.53	-0.57				22.50									
investorguide	ttek	-2.53%	21.93	22.39	-0.57		22.67	21.88		27.16	18.00		16.67	1.367b			1.35	
marketintellisearch	ttek	-2.53 %	$21.93	$22.39	-0.57	166.10k	$22.67	$21.88	$22.50						%			
marketwatch	ttek	-2.53%	$21.93	open: 22.53	-0.57	6,941	$22.67	$21.88	$22.50	$27.16	$18.00		16.52	$1.47b			1.33	
minyanville	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
msn-money	ttek	-2.53%	21.93	22.53	-0.57	173,750	22.67	21.88	22.50	27.16	18.00	62.34 mil	16.24	1.4 bil			1.34	
nasdaq-com	ttek	2.53%	$ 21.93	$ 22.53	0.57	173,450	$ 22.67	$ 21.88	$ 22.50	$ 27.16	$ 18	62,343,000	16.37	$ 1,367,181,990			$ 1.34	
optimum	ttek	-2.53%	21.93 ( 4:00 pm edt)	22.53	-0.57	170,499	22.67	21.88	22.50	27.16	18.00	62.34m	16.2	1.4b			1.35	
paidcontent	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
pc-quote	ttek	-2.53%	21.93	22.53	-0.57	173,750	22.67	21.88	22.5	27.16	18.00	63,963,406	16.66667	1,402,718,000				
personal-wealth-biz	ttek	-2.53%	21.93	22.39	-0.57	173,750	22.67	21.88	22.50	27.16	18.00		16.67			0.00	1.35	
predictwallstreet	ttek	-2.53%	21.93		-0.57	170,021												
raymond-james	ttek	-2.53	21.93	22.53	-0.57	173,750	22.67	21.88	21.93	27.16	18.00		16.13				1.36	
renewable-energy-world	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
screamingmedia	ttek	-2.53%	$	open: 22.53	-0.57	6,941	$22.67	$21.88	$22.50	$27.16	$18.00		16.52	$1.47b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-2.53%	last trade: 21.93		change: -0.570								p/e ratio: 16.67					
smartmoney	ttek	(-2.53%)	21.93	$22.53	-0.57	173,750	$22.67	$21.88	$22.50	$27.16	$18.00			1,402,700	0.00%	$0.00		
stocknod	ttek	-2.533%	21.93 usd	22.53	-0.5700	173,750	22.67	21.88	22.50	27.16	18.00	62,343,081						
stockpickr	ttek	-2.49%	$21.93 -0.56 | -2.49%	22.50	-0.56	173.75k	22.67	21.88	22.49	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	-2.51%	21.93		-0.56													
streetinsider-com	ttek	2.53%	21.93	$22.53	-0.57	173,450	$22.67	$21.88	$22.50	$27.16	$18.00		16.24				$1.35	
thecramerreport	ttek		22.40	22.63	-0.45	345809	22.69	22.22										
thestree	ttek	-2.49%	$21.93	22.5	-0.56	173750	22.67	21.88	22.49	-27.16	18.0	6.2343081e7		1.396485014e9				
tickerspy	ttek	-2.53%	$21.93	22.53	-0.57	173,750	22.67	21.88	22.50	27.16	18.00		16.7	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	-2.53%	21.930	22.530	-0.570	173,750	22.670	21.880	22.500	27.160	18.000	62,343,081	16.70	1,367,183,766			1.35	
updown	ttek	-2.53%	$21.93	$22.53	-$0.57	166,809	$22.67	$21.88	$22.50	$27.16	$18.00		16.61	$1.40b				
wallstreetsurvivor	ttek	-2.53%	21.93	22.53	-0.57	169,721	22.67	21.88		27.16	18.00		16.70	$1b			1.24	
yahoo-finance	ttek	2.53%	21.93	22.39	0.57	173,750	22.67	21.88	22.50	27.16	18.00		16.24	1.37b			1.35	
ycharts-com	ttek	-2.51%	21.93		-0.56					27.16	18.00		16.25	1.37b	0.00%		1.35	
zacks	ttek	(-2.53%)	21.93		-0.57	vol.  173,750	22.67	21.88		27.16	18.00		17.18	1.40 b	0.00	0.00	1.31	
advfn	gti	-2.07	20.82	21.29	-0.44	987138	21.38	20.57										
barchart	gti	-2.07%	20.82	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87		17.27	$3.03 b			+1.31	
barrons	gti	2.07%	20.82	21.29	-0.44	986,991	21.38	20.57				123.45 million		$3.13 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-2.070%	20.820	21.290	-0.440	987,138	21.380	20.570		23.89	13.87	145.156mil	14.559	3,022.143mil			1.430	
boston-com	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
bostonmerchant	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
business-insider	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
chron	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
cio-com	gti	-2.07%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748	15.65	3b				
cnn-money	gti	-2.07%	20.82	21.29	-0.44	987,138	21.38	20.57	21.26				15.7	$3.0b				
easystockalterts	gti	-2.07%	20.82	21.29	-0.44	987138	21.38	20.57	21.26	23.89	13.87		15.65				1.33	
eresearch-fidelity-com	gti	-2.07%	20.8200	21.2900	-0.4400	987,138	21.3800	20.5700	21.2600	23.8900	13.8700	145,156,000	16.48	$3.09b				
finance-abc7-com	gti	0.00%	20.82 usd		+0.00	0	20.82	20.82	20.82	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	0.00%	20.82 usd		+0.00	0	20.82	20.82	20.82	23.89	13.87	145,155,748						
financial-content	gti	0.00%	20.82 usd		+0.00	0	20.82	20.82	20.82	23.89	13.87	145,155,748						
finapps-forbes-com	gti	0.0%	$20.82	0.00	0.00		0.00	0.00	20.82	23.89	13.87	145 mil	15.9	3 bil	0.0	0.00	1.31	
finviz	gti	0.00%	20.82			0			20.82	-12.85%	50.11%	145.16m	15.89	3.02b			1.31	
fool	gti	0%	$20.82	$0.00	0.00	987,138	$21.38	$20.57	$20.82	$23.89	$13.87		15.50	$3.02b				
foxbusiness	gti		$20.82		-0.44	987,138			$21.26									
google-finance	gti	(-2.07%)	20.82	21.29	-0.44	987,138.00	21.38	20.57		23.89	13.87	145.16m	15.86	3.02b			1.31	
howthemarketworks	gti	-2.07%	20.82	21.29	-0.44	986,991	21.38	20.57	21.26									
hpcwire	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
insidestocks	gti	-2.07%	20.82	21.29	-0.44	986991	21.38	20.57					price earnings ratio: 18.10					
investopedia	gti	-2.07 %	$20.82	21.29	-0.44				21.26									
investorguide	gti	-2.12%	20.81	21.29	-0.45		21.38	20.76		23.89	13.87		16.42	3.021b			1.295	
marketintellisearch	gti	-2.07 %	$20.82	$21.29	-0.44	846.30k	$21.38	$20.57	$21.26			145.16m	16.23	3.09b	0.0 %		1.31	
marketwatch	gti	-2.07%	$20.82	open: 21.29	-0.44	1,447	$21.38	$20.57	$21.26	$23.89	$13.87		17.99	$3.13b			1.16	
minyanville	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
msn-money	gti	-2.07%	20.82	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87	145.16 mil	14.77	2.98 bil			1.31	
nasdaq-com	gti	2.07%	$ 20.82		0.44	986,338	$ 21.38	$ 20.57	$ 21.26	$ 23.89	$ 13.87	145,156,000	15.89	$ 3,022,147,920			$ 1.31	
optimum	gti	-2.07%	20.82 ( 4:15 pm edt)	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87	145.16m	15.7	3.0b			1.33	
paidcontent	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
pc-quote	gti	-2.07%	20.82	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87	148,223,660	15.07801	3,086,017,000				
personal-wealth-biz	gti	-2.07%	20.82	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87		16.42			0.00	1.295	
predictwallstreet	gti	-2.07%	20.82		-0.44	987,138												
raymond-james	gti	-2.07	20.82	21.29	-0.44	987,138	21.38	20.57	20.82	23.89	13.87		15.89				1.31	
renewable-energy-world	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
screamingmedia	gti	-2.07%	$	open: 21.29	-0.44	1,447	$21.38	$20.57	$21.26	$23.89	$13.87		17.99	$3.13b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-2.07%	last trade: 20.82		change: -0.440								p/e ratio: 16.42					
smartmoney	gti	(-2.07%)	20.82	$21.29	-0.44	987,138	$21.38	$20.57	$21.26	$23.89	$13.87			3,086,000	0.00%	$0.00		
stocknod	gti	-2.070%	20.82 usd	21.29	-0.4400	987,138	21.38	20.57	21.26	23.89	13.87	145,155,748						
stockpickr	gti	-2.07%	$20.82 -0.44 | -2.07%	21.29	-0.44	987.14k	21.38	20.57	21.26	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	-2.21%	20.79		-0.47													
streetinsider-com	gti	2.07%	20.82	$21.29	-0.44	987,138	$21.38	$20.57	$21.26	$23.89	$13.87		15.65				$1.33	
thecramerreport	gti		20.63	20.66	-0.17	142192	20.85	20.55										
thestree	gti	-2.07%	$20.82	21.29	-0.44	987138	21.38	20.57	21.26	-23.89	13.87	1.45155748e8		2.982950621e9				
tickerspy	gti	-2.07%	$20.82	21.29	-0.44	987,138	21.38	20.57	21.26	23.89	13.87		15.1	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	-2.07%	20.820	21.290	-0.440	987,138	21.380	20.570	21.260	23.890	13.870	145,155,748	16.00	3,022,142,673			1.33	
updown	gti	-2.07%	$20.82	$21.29	-$0.44	985,691	$21.38	$20.57	$21.26	$23.89	$13.87		16.36	$3.08b				
wallstreetsurvivor	gti	-2.07%	20.82	21.29	-0.44	986,991	21.38	20.57		23.89	13.87		16.00	$3b			1.42	
yahoo-finance	gti	2.07%	20.82	21.29	0.44	987,138	21.38	20.57	21.26	23.89	13.87		16.08	3.02b			1.30	
ycharts-com	gti	-2.21%	20.79		-0.47					23.89	13.87		15.75	3.02b	0.00%		1.32	
zacks	gti	(-2.07%)	20.82		-0.44	vol.  987,138	21.38	20.57		23.89	13.87		17.87	3.09 b	0.00	0.00	1.19	
advfn	wnr	1.31	20.09	20.05	0.26	4566996	20.24	19.55										
barchart	wnr	+1.31%	20.09	20.05	+0.26	4,566,996	20.24	19.55	19.83	20.67	4.01		46.52	$1.82 b			+0.29	
barrons	wnr	1.31%	20.09	20.05	+0.26	4.565m	20.24	19.55				88.20 million		$1.87 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	1.311%	20.090	20.050	0.260	4,566,996	20.240	19.550		20.67	4.01	90.817mil	49.000	1,824.514mil			0.410	
boston-com	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
bostonmerchant	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
business-insider	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
chron	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
cio-com	wnr	+1.31%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024	69.28	2b				
cnn-money	wnr	+1.31%	20.09	20.05	+0.26	4,352,247	20.24	19.55	19.83				69.3	$1.8b				
easystockalterts	wnr	1.30%	20.09	20.05	+0.26	4566996	20.24	19.55	19.83	20.67	4.01		69.28				0.29	
eresearch-fidelity-com	wnr	1.31%	20.0900	20.0500	0.2600	4,566,996	20.2400	19.5500	19.8300	20.6700	4.0100	90,817,000	70.82	$1.80b				
finance-abc7-com	wnr	0.00%	20.09 usd		+0.00	200	20.09	20.09	20.09	20.67	4.010	90,817,024						
finance-abc7chicago-com	wnr	0.00%	20.09 usd		+0.00	200	20.09	20.09	20.09	20.67	4.010	90,817,024						
financial-content	wnr	0.00%	20.09 usd		+0.00	200	20.09	20.09	20.09	20.67	4.010	90,817,024						
finapps-forbes-com	wnr	0.0%	$20.09	0.00	0.00	200	0.00	0.00	20.09	20.67	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	0.00%	20.09			0			20.09	-2.81%	401.00%	90.82m	69.28	1.82b			0.29	
fool	wnr	0%	$20.09	$0.00	0.00	4,566,996	$20.24	$19.55	$19.83	$20.67	$4.01		67.40	$1.82b	2.00%	0.24		
foxbusiness	wnr		$20.09		+0.26	4,566,996			$19.83									
google-finance	wnr	(1.31%)	20.09	20.05	+0.26	4.57m	20.24	19.55		20.67	4.01	90.82m	69.40	1.82b			0.29	
howthemarketworks	wnr	1.311%	20.09	20.05	0.26	4,564,555	20.24	19.55	19.83									
hpcwire	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
insidestocks	wnr	+1.31%	20.09	20.05	+0.26	4564555	20.24	19.55					price earnings ratio: 40.18					
investopedia	wnr	+1.31 %	$20.09	20.05	+0.26				19.83									
investorguide	wnr	+1.31%	20.09	20.05	+0.26		20.16	19.82		19.50	4.01		68.62	1.825b			0.289	
marketintellisearch	wnr	1.31 %	$20.09	$20.05	0.26	4474.00k	$20.24	$19.55	$19.83			90.82m	68.38	1.80b	0.0 %		0.29	
marketwatch	wnr	+1.31%	$20.09	open: 20.05	+0.26	205,549	$20.24	$19.55	$19.83	$20.67	$4.01		68.64	$1.87b			0.29	
minyanville	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
msn-money	wnr	+1.31%	20.09	20.05	+0.26	4.57 mil	20.24	19.55	19.83	20.67	4.01	90.82 mil	69.28	1.77 bil			0.29	
nasdaq-com	wnr	1.31%	$ 20.09		0.26	4,563,396	$ 20.24	$ 19.55	$ 19.83	$ 20.67	$ 4.01	90,817,000	69.28	$ 1,824,513,530	1.21 %	$0.240000	$ 0.29	
optimum	wnr	+1.31%	20.09 ( 4:15 pm edt)	20.05	+0.26	4,566,996	20.24	19.55	19.83	20.67	4.01	90.82m	69.3	1.8b			0.29	
paidcontent	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
pc-quote	wnr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wnr	+1.31%	20.09	20.05		4,566,996	20.24	19.55	19.83	19.50	4.01		68.62			0.00	0.289	
predictwallstreet	wnr	+1.31%	20.09		+0.26	4,566,996												
raymond-james	wnr	1.31	20.09	20.05	0.26	4,566,996	20.24	19.55	20.09	20.67	4.01		71.75				0.28	
renewable-energy-world	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
screamingmedia	wnr	+1.31%	$	open: 20.05	+0.26	205,549	$20.24	$19.55	$19.83	$20.67	$4.01		68.64	$1.87b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+1.31%	last trade: 20.09		change: 0.260								p/e ratio: 68.62					
smartmoney	wnr	(1.31%)	20.09	$20.05	0.26	4,566,996	$20.24	$19.55	$19.83	$20.67	$4.01			1,800,900	0.00%	$0.06		
stocknod	wnr	+1.311%	20.09 usd	20.05	+0.2600	4,566,996	20.24	19.55	19.83	20.67	4.010	90,817,024						
stockpickr	wnr	1.31%	$20.09 0.26 | 1.31%	20.04	0.26	4.57m	20.24	19.55	19.83	20.67	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	1.44%	20.11		+0.28													
streetinsider-com	wnr	1.31%	20.09	$20.05	+0.26	4,566,996	$20.24	$19.55	$19.83	$20.67	$4.01		69.28				$0.29	
thecramerreport	wnr		19.5101	19.45	-0.0499	353434	19.695	19.45										
thestree	wnr	1.31%	$20.09	20.04	0.26	4566996	20.24	19.55	19.83	-20.67	4.01	9.0817024e7		1.774564649e9				
tickerspy	wnr	1.31%	$20.09	20.05	+0.26	4,566,996	20.24	19.55	19.83	20.67	4.01		68.4	1.7b	0.00%	$0.06		
tmx-quotemedia	wnr	1.31%	20.090	20.050	0.260	4,566,996	20.240	19.550	19.830	20.670	4.010	90,817,024	68.40	1,824,514,012			0.29	
updown	wnr	1.31%	$20.09	$20.05	$0.26	4,361,347	$20.24	$19.55	$19.83	$20.67	$4.01		67.69	$1.80b				
wallstreetsurvivor	wnr	1.31%	20.09	20.05	0.26	4,564,555	20.24	19.55		20.67	4.01		68.40	$2b			-0.19	
yahoo-finance	wnr	1.31%	20.09	20.05	0.26	4,566,996	20.24	19.55	19.83	20.67	4.01		69.52	1.82b			0.29	
ycharts-com	wnr	+1.44%	20.11		+0.28					20.65	4.01		69.36	1.83b	0.00%		0.29	
zacks	wnr	(1.31%)	20.09		0.26	vol.  4,566,996	20.24	19.55		20.67	4.01		47.21	1.80 b	0.00	0.00	.42	
advfn	trex	0.95	20.2	20.08	0.19	161603	20.49	20.0										
barchart	trex	+0.95%	20.20	20.08	+0.19	161,603	20.49	20.00	20.01	34.00	16.38		18.10	$314.11 m			+0.05	
barrons	trex	0.95%	20.20	20.08	+0.19	160,884	20.49	20.00				15.19 million		$387.23 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	0.950%	20.200	20.080	0.190	161,603	20.490	20.000		34.00	16.38	15.564mil	21.263	314.385mil			0.950	
boston-com	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
bostonmerchant	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
business-insider	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
chron	trex	+0.9495%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593						
cio-com	trex	+0.95%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593		314m				
cnn-money	trex	+0.95%today&rsquo;s change	20.20data as of 4:03pm et	20.20	+0.19	160,884	20.49	20.00	20.01				nm	$314.4m				
easystockalterts	trex	0.95%	20.20	20.08	+0.19	160884	20.49	20.00	20.01	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	0.95%	20.2000	20.0800	0.1900	160,884	20.4900	20.0000	20.0100	34.0000	16.3800	15,564,000	-2,001.00	$311.44m				
finance-abc7-com	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
financial-content	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
finapps-forbes-com	trex	0.0%	$20.20	0.00	0.00		0.00	0.00	20.20	34.00	16.38	16 mil	404.0	314 mil	0.0	0.00	0.05	
finviz	trex	0.95%	20.20			161,700			20.01	-40.59%	23.32%	15.56m		314.31m			0.00	
fool	trex	+0.95%	$20.20	$20.08	0.19	160,884	$20.49	$20.00	$20.01	$34.00	$16.38		0.00	$314.38m				
foxbusiness	trex		$20.20		+0.19	161,603			$20.01									
google-finance	trex	(0.95%)	20.20	20.08	+0.19	160,884.00	20.49	20.00		34.00	16.38	15.56m	38,113.21	314.38m			0.00	
howthemarketworks	trex	0.95%	20.2	20.08	0.19	160,884	20.49	20	20.01									
hpcwire	trex	+0.9495%	20.20 usd	20.08	+0.1900	161,603	20.49	20.00	20.01	34.00	16.38	15,563,593						
insidestocks	trex	+0.95%	20.20	20.08	+0.19	160884	20.49	20.00					price earnings ratio: 20.61					
investopedia	trex	+0.95 %	$20.20	20.08	+0.19				20.01									
investorguide	trex	+1.00%	20.21	20.08	+0.20		20.49	20.08		34.00	16.38		667.00	314.5m			0.03	
marketintellisearch	trex	0.95 %	$20.20	$20.08	0.19	150.50k	$20.49	$20.00	$20.01			15.56m	0.00	0.31b	0.0 %		0.00	
marketwatch	trex	+0.95%	$20.20	open: 20.08	+0.19	919	$20.49	$20.00	$20.01	$34.00	$16.38		234.88	$387.23m			0.09	
minyanville	trex	+0.9495%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593						
msn-money	trex	+0.95%	20.20	20.08	+0.19	160,884	20.49	20.00	20.01	34.00	16.38	15.56 mil	-30.61	318.28 mil			0.00	
nasdaq-com	trex	0.95%	$ 20.20		0.19	159,834	$ 20.49	$ 20	$ 20.01	$ 34	$ 16.38	15,564,000	404	$ 314,392,800			$ 0.05	
optimum	trex	+0.95%	20.20 ( 4:15 pm edt)	20.08	+0.19	160,884	20.49	20.00	20.01	34.00	16.38	15.56m		314.4m			-0.07	
paidcontent	trex	+0.9495%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593						
pc-quote	trex	0.95%	20.2	20.08	0.19	161,603	20.49	20.0	20.01	34.00	16.38	15,417,604		311,436,000				
personal-wealth-biz	trex	+0.95%	20.20	20.08		161,603	20.49	20.00	20.01	34.00	16.38		667.00			0.00	0.03	
predictwallstreet	trex	+0.95%	20.20		+0.19	160,884												
raymond-james	trex	0.95	20.20	20.08	0.19	160,884	20.49	20.00	20.20	34.00	16.38		673.33				0.03	
renewable-energy-world	trex	+0.9495%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593						
screamingmedia	trex	+0.95%	$	open: 20.08	+0.19	919	$20.49	$20.00	$20.01	$34.00	$16.38		234.88	$387.23m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	+0.95%	last trade: 20.20		change: 0.190								p/e ratio: 667.0					
smartmoney	trex	(0.95%)	20.20	$20.08	0.19	160,884	$20.49	$20.00	$20.01	$34.00	$16.38			311,400	0.00%	$0.00		
stocknod	trex	+0.9495%	20.20 usd	20.08	+0.1900	160,884	20.49	20.00	20.01	34.00	16.38	15,563,593						
stockpickr	trex	0.95%	$20.20 0.19 | 0.95%	20.08	0.19	160.88k	20.49	20.00	20.01	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	0.95%	20.20		+0.19													
streetinsider-com	trex	0.95%	20.20	$20.08	+0.19	160,884	$20.49	$20.00	$20.01	$34.00	$16.38						$-0.07	
thecramerreport	trex		20.45	20.2601	-3.51	1307413	20.89	19.50										
thestree	trex	0.95%	$20.2	20.08	0.19	160884	20.49	20.0	20.01	-34.0	16.38	1.5563593e7		3.18275477e8				
tickerspy	trex	0.95%	$20.20	20.08	+0.19	160,884	20.49	20.00	20.01	34.00	16.38		0.0	311.2m	0.00%	$0.00		
tmx-quotemedia	trex	0.95%	20.200	20.080	0.190	161,603	20.490	20.000	20.010	34.000	16.380	15,563,593		314,384,579			-0.07	
updown	trex	0.95%	$20.20	$20.08	$0.19	160,884	$20.49	$20.00	$20.01	$34.00	$16.38		610.51	$311m				
wallstreetsurvivor	trex	0.95%	20.20	20.08	0.19	160,884	20.49	20.00										
yahoo-finance	trex	0.95%	20.20	20.08	0.19	160,884	20.49	20.00	20.01	34.00	16.38		673.33	314.37m			0.03	
ycharts-com	trex	+0.95%	20.20		+0.19					34.00	16.38			314.11m	0.00%		0.00	
zacks	trex	(0.95%)	20.20		0.19	vol.  160,884	20.49			34.00	16.38		17.71	311.44 m	0.00	0.00	1.13	
advfn	simg	0.16	6.43	6.44	0.01	792841	6.57	6.29										
barchart	simg	+0.16%	6.43	6.44	+0.01	792,841	6.57	6.29	6.42	10.20	3.10		29.05	$502.83 m			+0.18	
barrons	simg	0.16%	6.43	6.44	+0.01	792,841	6.57	6.29				78.28 million		$564.94 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	0.156%	6.430	6.440	0.010	792,841	6.570	6.290		10.20	3.10	80.821mil	32.150	519.678mil			0.200	
boston-com	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
bostonmerchant	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
business-insider	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
chron	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
cio-com	simg	+0.16%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600	35.72	511m				
cnn-money	simg	+0.16%	6.43	6.44	+0.01	789,146	6.57	6.29	6.42				35.7	$511.2m				
easystockalterts	simg	0.16%	6.43	6.44	+0.01	792841	6.57	6.29	6.42	10.20	3.10		35.72				0.18	
eresearch-fidelity-com	simg	0.16%	6.4300	6.4400	0.0100	792,841	6.5700	6.2900	6.4200	10.2000	3.1000	80,821,000	35.67	$518.87m				
finance-abc7-com	simg	0.00%	6.430 usd		+0.00	0	6.430	6.430	6.430	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	0.00%	6.430 usd		+0.00	0	6.430	6.430	6.430	10.20	3.100	79,494,600						
financial-content	simg	0.00%	6.430 usd		+0.00	0	6.430	6.430	6.430	10.20	3.100	79,494,600						
finapps-forbes-com	simg	0.0%	$6.43	0.00	0.00	100	0.00	0.00	6.43	10.20	3.10	81 mil	35.7	520 mil	0.0	0.00	0.18	
finviz	simg	0.00%	6.43			0			6.43	-36.96%	107.42%	80.82m	33.84	519.67m			0.19	
fool	simg	0%	$6.43	$0.00	0.00	100	$6.57	$6.29	$6.43	$10.20	$3.10		35.70	$511.15m				
foxbusiness	simg		$6.43		+0.01	792,841			$6.42									
google-finance	simg	(0.16%)	6.43	6.44	+0.01	792,841.00	6.57	6.29		10.20	3.10	79.49m	34.64	511.15m			0.19	
howthemarketworks	simg	0.156%	6.43	6.44	0.01	788,546	6.57	6.29	6.42									
hpcwire	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
insidestocks	simg	+0.16%	6.43	6.44	+0.01	792841	6.57	6.29					price earnings ratio: 20.74					
investopedia	simg	+0.16 %	$6.43	6.44	+0.01				6.42									
investorguide	simg	+0.16%	6.43	6.47	+0.01		6.57	6.29		10.20	2.98		35.67	511.1m			0.18	
marketintellisearch	simg	0.16 %	$6.43	$6.47	0.01	782.40k	$6.57	$6.29	$6.42			80.82m	33.79	0.52b	0.0 %		0.19	
marketwatch	simg	+0.16%	$6.43	open: 6.44	+0.01	5,972	$6.57	$6.29	$6.42	$10.20	$3.10		34.66	$564.94m			0.19	
minyanville	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
msn-money	simg	+0.16%	6.43	6.44	+0.01	792,841	6.57	6.29	6.42	10.20	3.10	80.82 mil	33.84	516.45 mil			0.19	
nasdaq-com	simg	0.16%	$ 6.43	$ 6.44	0.01	792,441	$ 6.57	$ 6.29	$ 6.42	$ 10.20	$ 3.10	79,495,000	35.72	$ 511,152,850			$ 0.18	
optimum	simg	+0.16%	6.43 ( 4:30 pm edt)	6.44	+0.01	792,841	6.57	6.29	6.42	10.20	3.10	79.49m	35.7	511.2m			0.18	
paidcontent	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
pc-quote	simg	0.16%	6.43	6.44	0.01	792,841	6.57	6.29	6.42	10.20	3.10	80,695,303	33.78947	518,871,000				
personal-wealth-biz	simg	+0.16%	6.43	6.47		792,841	6.57	6.29	6.42	10.20	2.98		35.67			0.00	0.18	
predictwallstreet	simg	+0.16%	6.43		+0.01	792,841												
raymond-james	simg	0.16	6.43	6.44	0.01	792,841	6.57	6.29	6.43	10.20	3.10		35.72				0.18	
renewable-energy-world	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
screamingmedia	simg	+0.16%	$	open: 6.44	+0.01	5,972	$6.57	$6.29	$6.42	$10.20	$3.10		34.66	$564.94m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	+0.16%	last trade: 6.43		change: 0.010								p/e ratio: 35.67					
smartmoney	simg	(0.16%)	6.43	$6.44	0.01	792,841	$6.57	$6.29	$6.42	$10.20	$3.10			510,400	0.00%	$0.00		
stocknod	simg	+0.1558%	6.430 usd	6.440	+0.0100	792,841	6.570	6.290	6.420	10.20	3.100	79,494,600						
stockpickr	simg	0.16%	$6.43 0.01 | 0.16%	6.44	0.01	792.84k	6.57	6.29	6.42	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	0.39%	6.45		+0.03													
streetinsider-com	simg	0.16%	6.43	$6.44	+0.01	792,841	$6.57	$6.29	$6.42	$10.20	$3.10		35.72				$0.18	
thecramerreport	simg		6.39	6.48	-0.25	782821	6.661	6.35										
thestree	simg	0.16%	$6.43	6.44	0.01	792841	6.57	6.29	6.42	-10.2	3.1	7.94946e7		5.07970494e8				
tickerspy	simg	0.16%	$6.43	6.44	+0.01	792,841	6.57	6.29	6.42	10.20	3.10		33.8	509.8m	0.00%	$0.00		
tmx-quotemedia	simg	0.16%	6.430	6.440	0.010	792,841	6.570	6.290	6.420	10.200	3.100	79,494,600	35.70	511,150,278			0.18	
updown	simg	0.16%	$6.43	$6.44	$0.01	786,869	$6.57	$6.29	$6.42	$10.20	$3.10		34.13	$510m				
wallstreetsurvivor	simg	0.16%	6.43	6.44	0.01	788,546	6.57	6.29		10.20	3.53		35.70	$510m			0.10	
yahoo-finance	simg	0.16%	6.43	6.47	0.01	792,841	6.57	6.29	6.42	10.20	3.10		35.72	511.15m			0.18	
ycharts-com	simg	+0.39%	6.45		+0.03					10.20	3.10		33.92	504.00m	0.00%		0.19	
zacks	simg	(0.16%)	6.43		0.01	vol.  792,841	6.57	6.29		10.20	3.10		29.18	518.87 m	0.00	0.00	.22	
advfn	linc	-0.74	18.71	18.85	-0.14	215286	19.0	18.4775										
barchart	linc	-0.74%	18.71	18.85	-0.14	215,286	19.00	18.48	18.85	20.55	9.26		6.10	$419.48 m	5.4%	$1.00	+2.76	
barrons	linc	0.74%	18.71	18.85	-0.14	215,286	19.00	18.478				25.02 million		$438.75 million	5.34%	$0.25		
bloomberg	linc	-0.743%	18.710	18.850	-0.140	215,286	19.000	18.478		21.60	9.73	22.581mil	6.155	422.484mil	4.009	0.250 regular cash	3.040	
boston-com	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
bostonmerchant	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
business-insider	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
chron	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
cio-com	linc	-0.74%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629	6.904	422m	5.1	1		
cnn-money	linc	-0.74%	18.71	18.85	-0.14	213,087	19.00	18.48	18.85				6.9	$422.5m	5.34%			
easystockalterts	linc	-0.74%	18.71	18.85	-0.14	215286	19.00	18.48	18.85	21.60	9.73		6.90				2.71	
eresearch-fidelity-com	linc	-0.74%	18.7100	18.8500	-0.1400	215,286	19.0000	18.4775	18.8500	21.6000	9.7300	22,581,000	6.83	$425.65m	5.31%	$0.250000		
finance-abc7-com	linc	0.00%	18.71 usd		+0.00	0	18.71	18.71	18.71	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	0.00%	18.71 usd		+0.00	0	18.71	18.71	18.71	21.60	9.730	22,580,629						
financial-content	linc	0.00%	18.71 usd		+0.00	0	18.71	18.71	18.71	21.60	9.730	22,580,629						
finapps-forbes-com	linc	0.0%	$18.71	0.00	0.00		0.00	0.00	18.71	21.60	9.73	23 mil	6.8	422 mil	5.3	1.00	2.76	
finviz	linc	0.00%	18.71			0			18.71	-8.94%	102.18%	22.58m	6.83	422.47m		1.00	2.74	
fool	linc	0%	$18.71	$0.00	0.00	215,286	$19.00	$18.48	$18.71	$21.60	$9.73		6.80	$422.48m		1.00		
foxbusiness	linc		$18.71		-0.14	215,286			$18.85									
google-finance	linc	(-0.74%)	18.71	18.85	-0.14	215,286.00	19.00	18.48		21.60	9.73	22.58m	6.83	422.48m	5.34	0.25	2.74	
howthemarketworks	linc	-0.743%	18.71	18.85	-0.14	213,850	19	18.4775	18.85									
hpcwire	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
insidestocks	linc	-0.74%	18.71	18.85	-0.14	215286	19.00	18.48					price earnings ratio: 6.78					
investopedia	linc	-0.74 %	$18.71	18.85	-0.14				18.85									
investorguide	linc	-0.64%	18.73	18.60	-0.12		19.00	18.4775		21.60	9.73		6.90	422.9m			2.73	
marketintellisearch	linc	-0.74 %	$18.71	$18.60	-0.14	193.00k	$19.00	$18.49	$18.85			22.58m	6.88	0.43b	5.31 %		2.74	
marketwatch	linc	-0.74%	$18.71	open: 18.85	-0.14	20,799	$19.00	$18.48	$18.85	$21.60	$9.73		6.39	$438.75m	5.34%	0.25	2.93	
minyanville	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
msn-money	linc	-0.74%	18.71	18.85	-0.14	215,286	19.00	18.48	18.85	21.60	9.73	22.58 mil	6.93	418.42 mil	5.40%	1.00	2.74	
nasdaq-com	linc	0.74%	$ 18.71	$ 18.85	0.14	215,086	$ 19	$ 18.4775	$ 18.85	$ 21.60	$ 9.73	22,581,000	6.78	$ 422,490,510			$ 2.76	
optimum	linc	-0.74%	18.71 ( 4:30 pm edt)	18.85	-0.14	215,286	19.00	18.48	18.85	21.60	9.73	22.58m	6.9	422.5m	5.34	1.00	2.71	
paidcontent	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
pc-quote	linc	-0.74%	18.71	18.85	-0.14	215,286	19.0	18.4775	18.85	21.60	9.73	22,749,968	6.98148	425,652,000		0.25		
personal-wealth-biz	linc	-0.74%	18.71	18.60	-0.14	215,286	19.00	18.4775	18.85	21.60	9.73		6.90		3.98	0.75	2.73	
predictwallstreet	linc	-0.74%	18.71		-0.14	215,286												
raymond-james	linc	-0.74	18.71	18.85	-0.14	215,286	19.00	18.48	18.71	21.60	9.73		6.66				2.81	
renewable-energy-world	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
screamingmedia	linc	-0.74%	$	open: 18.85	-0.14	20,799	$19.00	$18.48	$18.85	$21.60	$9.73		6.39	$438.75m	5.34%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-0.74%	last trade: 18.71		change: -0.140								p/e ratio: 6.9					
smartmoney	linc	(-0.74%)	18.71	$18.85	-0.14	215,286	$19.00	$18.48	$18.85	$21.60	$9.73			425,600	5.31%	$0.25		
stocknod	linc	-0.7427%	18.71 usd	18.85	-0.1400	215,286	19.00	18.48	18.85	21.60	9.730	22,580,629						
stockpickr	linc	-0.74%	$18.71 -0.14 | -0.74%	18.85	-0.14	215.29k	19.00	18.48	18.85	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	-0.64%	18.73		-0.12													
streetinsider-com	linc	0.74%	18.71	$18.85	-0.14	215,286	$19.00	$18.48	$18.85	$21.60	$9.73		6.90				$2.71	
thecramerreport	linc		18.53	18.61	-0.18	310443	18.9405	18.44										
thestree	linc	-0.74%	$18.71	18.85	-0.14	215286	19.0	18.48	18.85	-21.6	9.73	2.2580629e7		4.18419055e8				
tickerspy	linc	-0.74%	$18.71	18.85	-0.14	215,286	19.00	18.48	18.85	21.60	9.73		7.0	422.5m	5.31%	$0.25		
tmx-quotemedia	linc	-0.74%	18.710	18.850	-0.140	215,286	19.000	18.478	18.850	21.600	9.730	22,580,629	7.00	422,483,569	5.305	0.250 usd	2.71	
updown	linc	-0.74%	$18.71	$18.85	-$0.14	194,191	$19.00	$18.48	$18.85	$21.60	$9.73		6.75	$426m				
wallstreetsurvivor	linc	-0.74%	18.71	18.85	-0.14	213,850	19.00	18.48		21.54	9.73		7.00	$426m	5.30%	0.25 -	2.79	
yahoo-finance	linc	0.74%	18.71	18.60	0.14	215,286	19.00	18.48	18.85	21.60	9.73		6.85	422.47m	5.40%	1.00	2.73	
ycharts-com	linc	-0.64%	18.73		-0.12					21.60	9.73		6.94	419.93m	6.74%		2.70	
zacks	linc	(-0.74%)	18.71		-0.14	vol.  215,286	19.00	18.48		21.60	9.73		6.2	425.65 m	5.30	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	516500	21.77	21.77	21.77	22.63	14.51		25.31				0.86	
finance-abc7-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
fool	dnbk	0%	$21.77	$0.00	0.00	0	$22.00	$21.53	$21.77	$22.63	$14.19		25.30	$450.35m	0.60%	0.16		
foxbusiness	dnbk		$21.77		+0.21	129,209			$21.56									
google-finance	dnbk																	
howthemarketworks	dnbk	0%	21.77	21.68	0	212,524	22	21.53	21.77									
hpcwire	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
insidestocks	dnbk	+0.97%	21.77	21.68	+0.21	212500	22.00	21.53										
investorguide	dnbk		0.00															
marketintellisearch	dnbk	-0.1 %	$51.05	$51.29	-0.05	292.00k	$51.39	$50.83	$51.10						%			
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		516,500	$21.77	$21.77	$21.77	$22.63	$14.51		25.31				$0.86	
thecramerreport	dnbk		0.00															
thestree	dnbk	0.97%	$21.77	21.68	0.21	129209	22.0	21.53	21.56	-22.63	14.19	2.0686592e7		4.50347108e8				
tickerspy	dnbk	0.00%	$21.77	21.68	0.00	212,524	22.00	21.53	21.77	22.63	14.19		25.1	450.3m	0.74%	$0.04		
tmx-quotemedia	dnbk	0.00%	21.770		0.00	0			21.770	22.630	14.510	20,686,592	25.30	450,347,108	0.735	0.040 usd	0.86	
updown	dnbk	0.00%	$21.77		$0.00	0			$21.77	$22.63	$14.51	20.68b	25.15	$450m			0.87	
wallstreetsurvivor	dnbk	0.00%	21.77	21.68	0.00	212,524	22.00	21.53		22.63	14.51		25.30	$450m	0.70%	0.10 -	0.91	
ycharts-com	dnbk	+0.00%	21.77		+0.00					22.63	14.51		25.31	450.42m	0.80%		0.86	
zacks	dnbk																	
advfn	btn	-5.36	4.24	4.51	-0.24	336737	4.53	4.17										
barchart	btn	-5.36%	4.24	4.51	-0.24	336,737	4.53	4.17	4.48	9.74	4.17		7.84	$60.76 m			+0.62	
barrons	btn	5.36%	4.24	4.51	-0.24	336,537	4.53	4.17				14.37 million		$64.84 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-5.357%	4.240	4.510	-0.240	336,737	4.530	4.170		9.74	4.17	14.441mil	6.951	61.231mil			0.610	
boston-com	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
bostonmerchant	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
business-insider	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
chron	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
cio-com	btn	-5.36%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223	6.730	61m				
cnn-money	btn	-5.36%	4.24	4.51	-0.24	336,737	4.53	4.17	4.48				6.7	$61.2m				
easystockalterts	btn	-5.32%	4.24	4.51	-0.24	336737	4.53	4.17	4.48	9.74	4.45		6.73				0.63	
eresearch-fidelity-com	btn	-5.36%	4.2400	4.5100	-0.2400	336,737	4.5300	4.1700	4.4800	9.7400	4.4500	14,441,000	7.23	$64.70m				
finance-abc7-com	btn	0.00%	4.240 usd		+0.00	0	4.240	4.240	4.240	9.740	4.450	14,441,223						
finance-abc7chicago-com	btn	0.00%	4.240 usd		+0.00	0	4.240	4.240	4.240	9.740	4.450	14,441,223						
financial-content	btn	0.00%	4.240 usd		+0.00	0	4.240	4.240	4.240	9.740	4.450	14,441,223						
finapps-forbes-com	btn	0.0%	$4.24	0.00	0.00		0.00	0.00	4.24	9.74	4.17	14 mil	6.8	61 mil	0.0	0.00	0.62	
finviz	btn	0.00%	4.24			0			4.24	-56.47%	1.68%	14.44m	6.84	61.23m			0.62	
fool	btn	0%	$4.24	$0.00	0.00	336,537	$4.53	$4.17	$4.24	$9.74	$4.17		7.10	$61.23m				
foxbusiness	btn		$4.24		-0.24	336,937			$4.48									
google-finance	btn	(-5.36%)	4.24	4.51	-0.24	336,737.00	4.53	4.17		9.74	4.17	14.44m	6.83	61.23m			0.62	
howthemarketworks	btn	-5.357%	4.24	4.51	-0.24	336,537	4.53	4.17	4.48									
hpcwire	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
insidestocks	btn	-5.36%	4.24	4.51	-0.24	336737	4.53	4.17					price earnings ratio: 6.84					
investopedia	btn	-5.36 %	$4.24	4.51	-0.24				4.48									
investorguide	btn	-5.36%	4.24	4.51	-0.24		4.53	4.17		9.74	4.45		7.12	61.0m			0.629	
marketintellisearch	btn	-5.36 %	$4.24	$4.51	-0.24	334.30k	$4.53	$4.17	$4.48			14.44m	7.23	0.06b	0.0 %		0.62	
marketwatch	btn	-5.36%	$4.13	open: 4.51	-0.24	200	$4.53	$4.17	$4.48	$9.74	$4.17		6.84	$64.84m			0.62	
minyanville	btn	-5.357%	4.240 usd	4.510	-0.2400	336,537	4.530	4.170	4.480	9.740	4.450	14,441,223						
msn-money	btn	-5.36%	4.24	4.51	-0.24	336,537	4.53	4.17	4.48	9.74	4.45	14.44 mil	6.73	64.55 mil			0.62	
nasdaq-com	btn	5.36%	$ 4.24		0.24	335,637	$ 4.53	$ 4.17	$ 4.48	$ 9.74	$ 4.45	14,441,000	6.84	$ 61,229,840			$ 0.62	
optimum	btn	-5.36%	4.24 ( 4:15 pm edt)	4.51	-0.24	336,537	4.53	4.17	4.48	9.74	4.45	14.44m	6.7	61.2m			0.63	
paidcontent	btn	-5.357%	4.240 usd	4.510	-0.2400	336,537	4.530	4.170	4.480	9.740	4.450	14,441,223						
pc-quote	btn	-5.36%	4.24	4.51	-0.24	336,737	4.53	4.17	4.48	9.74	4.45	15,258,420	7.11111	64,696,000				
personal-wealth-biz	btn	-5.36%	4.24	4.51	-0.24	336,937	4.53	4.17	4.48	9.74	4.45		7.12			0.00	0.629	
predictwallstreet	btn	-5.36%	4.24		-0.24	336,537												
raymond-james	btn	-5.36	4.24	4.51	-0.24	336,537	4.53	4.17	4.24	9.74	4.45		6.73				0.63	
renewable-energy-world	btn	-5.357%	4.240 usd	4.510	-0.2400	336,537	4.530	4.170	4.480	9.740	4.450	14,441,223						
screamingmedia	btn	-5.36%	$	open: 4.51	-0.24	970	$4.53	$4.17	$4.48	$9.74	$4.17		6.84	$64.84m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-5.36%	last trade: 4.24		change: -0.240								p/e ratio: 7.12					
smartmoney	btn	(-5.36%)	4.24	$4.51	-0.24	336,737	$4.53	$4.17	$4.48	$9.74	$4.45			64,700	0.00%	$0.00		
stocknod	btn	-5.357%	4.240 usd	4.510	-0.2400	336,737	4.530	4.170	4.480	9.740	4.450	14,441,223						
stockpickr	btn	-5.36%	$4.24 -0.24 | -5.36%	4.51	-0.24	336.54k	4.53	4.17	4.48	9.74	4.45							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	-6.25%	4.20		-0.28													
streetinsider-com	btn	5.36%	4.24	$4.51	-0.24	336,537	$4.53	$4.17	$4.48	$9.74	$4.45		6.73				$0.63	
thecramerreport	btn		4.47	4.56	-0.06	93456	4.56	4.45										
thestree	btn	-5.36%	$4.24	4.51	-0.24	336537	4.53	4.17	4.48	-9.74	4.45	1.4441223e7		6.4552267e7				
tickerspy	btn	-5.36%	$4.24	4.51	-0.24	336,537	4.53	4.17	4.48	9.74	4.45		7.1	64.5m	0.00%	$0.00		
tmx-quotemedia	btn	-5.36%	4.240	4.510	-0.240	336,937	4.530	4.170	4.480	9.740	4.170	14,441,223	7.10	61,230,786			0.63	
updown	btn	-5.36%	$4.24	$4.51	-$0.24	336,537	$4.53	$4.17	$4.48	$9.74	$4.45		7.12	$65m				
wallstreetsurvivor	btn	-5.36%	4.24	4.51	-0.24	336,537	4.53	4.17		9.74	4.45		7.10	$65m			0.59	
yahoo-finance	btn	5.36%	4.24	4.51	0.24	336,537	4.53	4.17	4.48	9.74	4.17		6.74	61.05m			0.63	
ycharts-com	btn	-6.25%	4.20		-0.28					9.74	4.45		6.67	60.19m	0.00%		0.63	
zacks	btn	(-5.36%)	4.24		-0.24	vol.  336,737	4.53	4.17		9.74	4.17		7.86	64.70 m	0.00	0.00	.57	
advfn	pva	-2.50	12.48	12.88	-0.32	910898	13.08	12.46										
barchart	pva	-2.50%	12.48	12.88	-0.32	910,898	13.08	12.46	12.80	19.91	12.46		0.00	$569.09 m	1.76%	$0.22	-1.06	
barrons	pva	2.50%	12.48	12.88	-0.32	907,997	13.08	12.46				45.55 million		$621.13 million	1.80%	$0.06		
bloomberg	pva	-2.500%	12.480	12.880	-0.320	910,898	13.080	12.460		20.19	12.46	45.671mil		569.974mil	1.803	0.056 regular cash	-1.491	
boston-com	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
bostonmerchant	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
business-insider	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
chron	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
cio-com	pva	-2.50%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030		570m	1.7	0.23		
cnn-money	pva	-2.50%	12.48	12.88	-0.32	910,898	13.08	12.46	12.80				nm	$570.0m	1.80%			
easystockalterts	pva	-2.48%	12.48	12.88	-0.32	910898	13.08	12.46	12.80	20.19	12.72						-2.25	
eresearch-fidelity-com	pva	-2.50%	12.4800	12.8800	-0.3200	910,898	13.0800	12.4600	12.8000	20.1900	12.7200	45,671,000	nm	$584.59m	1.76%	$0.056250		
finance-abc7-com	pva	0.00%	12.48 usd		+0.00	0	12.48	12.48	12.48	20.19	12.72	45,671,030						
finance-abc7chicago-com	pva	0.00%	12.48 usd		+0.00	0	12.48	12.48	12.48	20.19	12.72	45,671,030						
financial-content	pva	0.00%	12.48 usd		+0.00	0	12.48	12.48	12.48	20.19	12.72	45,671,030						
finapps-forbes-com	pva	0.0%	$12.48	0.00	0.00		0.00	0.00	12.48	20.19	12.46	46 mil		570 mil	1.8	0.22	-1.06	
finviz	pva	0.00%	12.48			0			12.48	-37.33%	0.16%	45.67m		569.96m		0.23	-2.25	
fool	pva	0%	$12.48	$0.00	0.00	0	$13.08	$12.46	$12.48	$20.19	$12.46		0.00	$569.97m	0.90%	0.22		
foxbusiness	pva		$12.48		-0.32	910,898			$12.80									
google-finance	pva	(-2.50%)	12.48	12.88	-0.32	910,898.00	13.08	12.46		20.19	12.46	45.67m		569.97m	1.80	0.06	-2.25	
howthemarketworks	pva	-2.5%	12.48	12.88	-0.32	887,808	13.08	12.47	12.8									
hpcwire	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
insidestocks	pva	-2.50%	12.48	12.88	-0.32	907997	13.08	12.46										
investopedia	pva	-2.50 %	$12.48	12.88	-0.32				12.80									
investorguide	pva	-2.50%	12.48	12.88	-0.32		13.08	12.48		20.19	12.72			570.0m			-1.074	
marketintellisearch	pva	-2.5 %	$12.48	$12.88	-0.32	923.80k	$13.08	$12.46	$12.80			45.67m	0.00	0.58b	1.76 %		-2.25	
marketwatch	pva	-2.50%	$12.48	open: 12.88	-0.32	3,116	$13.08	$12.46	$12.80	$20.19	$12.46			$621.13m	1.80%	0.06		
minyanville	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
msn-money	pva	-2.50%	12.48	12.88	-0.32	910,898	13.08	12.46	12.80	20.19	12.72	45.67 mil	-5.52	583.68 mil	1.76%	0.23	-1.06	
nasdaq-com	pva	2.5%	$ 12.48		0.32	909,698	$ 13.08	$ 12.46	$ 12.80	$ 20.19	$ 12.72	45,671,000		$ 569,974,080	1.76 %	$0.225000	$ -1.06	
optimum	pva	-2.50%	12.48 ( 4:15 pm edt)	12.88	-0.32	910,898	13.08	12.46	12.80	20.19	12.72	45.67m		570.0m	1.80	0.23	-2.25	
paidcontent	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
pc-quote	pva	-2.50%	12.48	12.88	-0.32	910,898	13.08	12.46	12.8	20.19	12.72	46,842,051	-5.66372	584,589,000		0.05625		
personal-wealth-biz	pva	-2.50%	12.48	12.88	-0.32	910,898	13.08	12.46	12.80	20.19	12.72				1.75	0.224	-1.074	
predictwallstreet	pva	-2.50%	12.48		-0.32	910,898												
raymond-james	pva	-2.50	12.48	12.88	-0.32	910,898	13.08	12.46	12.48	20.19	12.72						-2.24	
renewable-energy-world	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
screamingmedia	pva	-2.50%	$	open: 12.88	-0.32	3,116	$13.08	$12.46	$12.80	$20.19	$12.46			$621.13m	1.80%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	-2.50%	last trade: 12.48		change: -0.320													
smartmoney	pva	(-2.50%)	12.48	$12.88	-0.32	910,898	$13.08	$12.46	$12.80	$20.19	$12.72			584,600	1.80%	$0.06		
stocknod	pva	-2.500%	12.48 usd	12.88	-0.3200	910,898	13.08	12.46	12.80	20.21	12.72	45,671,030						
stockpickr	pva	-2.50%	$12.48 -0.32 | -2.50%	12.88	-0.32	910.90k	13.08	12.46	12.80	20.19	12.72							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	-2.58%	12.47		-0.33													
streetinsider-com	pva	2.5%	12.48	$12.88	-0.32	910,898	$13.08	$12.46	$12.80	$20.19	$12.72						$-2.25	
thecramerreport	pva		12.78	12.94	-0.24	1069831	13.13	12.76										
thestree	pva	-2.5%	$12.48	12.88	-0.32	910898	13.08	12.46	12.8	-20.19	12.72	4.567103e7		5.83675763e8				
tickerspy	pva	-2.50%	$12.48	12.88	-0.32	910,898	13.08	12.46	12.80	20.19	12.72		-5.7	582.9m	1.76%	$0.06		
tmx-quotemedia	pva	-2.50%	12.480	12.880	-0.320	910,898	13.080	12.460	12.800	20.190	12.460	45,671,030		569,974,454	1.803	0.056 usd	-2.20	
updown	pva	-2.50%	$12.48	$12.88	-$0.32	907,782	$13.08	$12.46	$12.80	$20.19	$12.72			$585m				
wallstreetsurvivor	pva	-2.50%	12.48	12.88	-0.32	887,808	13.08	12.47		19.85	12.72			$585m	1.80%	0.23 -	-1.32	
yahoo-finance	pva	2.50%	12.48	12.88	0.32	910,898	13.08	12.46	12.80	20.19	12.46			569.97m	1.80%	0.23	-1.07	
ycharts-com	pva	-2.58%	12.47		-0.33					20.19	12.72			568.63m	1.85%		-1.07	
zacks	pva	(-2.50%)	12.48		-0.32	vol.  910,898	13.08	12.46		20.19	12.46			584.59 m	1.76	0.22	-1.27	
advfn	enh	-0.20	40.9	41.01	-0.08	333535	41.06	40.76										
barchart	enh	-0.20%	40.90	41.01	-0.08	333,535	41.06	40.76	40.98	49.96	34.72		15.18	$1.62 b	2.92%	$1.20	+3.32	
barrons	enh	0.20%	40.90	41.01	-0.08	332,099	41.06	40.76				53.73 million		$1.69 billion	2.93%	$0.3		
bloomberg	enh	-0.195%	40.900	41.010	-0.080	333,535	41.060	40.760		50.65	35.62	40.513mil	15.318	1,656.968mil	2.689	0.300 regular cash	2.670	
boston-com	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
bostonmerchant	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
business-insider	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
chron	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
cio-com	enh	-0.20%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	-0.20%	40.90	40.90	-0.08	333,335	41.06	40.76	40.98				12.6	$2.7b	2.93%			
easystockalterts	enh	-0.20%	40.90	41.01	-0.08	333535	41.06	40.76	40.98	50.65	35.62						0.00	
eresearch-fidelity-com	enh	-0.20%	40.9000	41.0100	-0.0800	333,535	41.0600	40.7600	40.9800	50.6500	35.6200	40,513,000	12.34	$1.66b	2.93%	$0.300000		
finance-abc7-com	enh	+0.1222%	40.95 usd	40.91	+0.0500	10,352	41.02	40.91	40.90	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.1222%	40.95 usd	40.91	+0.0500	10,352	41.02	40.91	40.90	50.65	35.62	66,007,000						
financial-content	enh	+0.1222%	40.95 usd	40.91	+0.0500	10,352	41.02	40.91	40.90	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.1%	$40.95	40.91	0.05	10,452	41.02	40.91	40.90	50.65	35.62	41 mil	12.3	2 bil	2.9	1.20	3.32	
finviz	enh	0.29%	41.02			4,745			40.90	-17.91%	18.15%	40.51m	12.62	1.66b		1.20	3.24	
fool	enh	+0.12%	$40.95	$40.91	0.05	5,152	$41.02	$40.91	$40.90	$50.65	$35.62		12.50	$1.66b	2.80%	1.20		
foxbusiness	enh		$40.90		-0.08	333,535			$40.98									
google-finance	enh	(-0.20%)	40.90	41.01	-0.08	333,535.00	41.06	40.76		50.65	35.62	40.51m	12.62	1.66b	2.93	0.30	3.24	
howthemarketworks	enh	-0.195%	40.9	41.01	-0.08	332,099	41.06	40.76	40.98									
hpcwire	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
insidestocks	enh	-0.20%	40.90	41.01	-0.08	333500	41.06	40.76					price earnings ratio: 15.26					
investopedia	enh	-0.20 %	$40.90	41.01	-0.08				40.98									
investorguide	enh	-0.20%	40.90	41.01	-0.08		41.06	40.80		50.65	35.62		10.22	1.657b			4.01	
marketintellisearch	enh	-0.2 %	$40.90	$41.01	-0.08	324.30k	$41.06	$40.76	$40.98			40.51m	12.65	1.66b	2.93 %		3.24	
marketwatch	enh	-0.20%	$40.90	open: 41.01	-0.08	3,636	$41.06	$40.76	$40.98	$50.65	$35.62		8.18	$1.69b	2.93%	0.30	5.00	
minyanville	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
msn-money	enh	-0.20%	40.90	41.01	-0.08	333,535	41.06	40.76	40.98	50.65	35.62	40.51 mil	12.70	1.67 bil	2.92%	1.20	3.24	
nasdaq-com	enh	0.2%	$ 40.90		0.08	333,135	$ 41.06	$ 40.76	$ 40.98	$ 50.65	$ 35.62	40,513,000	12.32	$ 1,656,981,700	2.93 %	$1.200000	$ 3.32	
optimum	enh	-0.20%	40.90 ( 4:15 pm edt)	41.01	-0.08	333,535	41.06	40.76	40.98	50.65	35.62	66.01m		2.7b	2.93	1.20		
paidcontent	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
pc-quote	enh	-0.20%	40.9	41.01	-0.08	333,535	41.06	40.76	40.98	50.65	35.62	40,592,242	12.72671	1,660,223,000		0.3		
personal-wealth-biz	enh	-0.20%	40.90	41.01	-0.08	333,535	41.06	40.76	40.98	50.65	35.62		10.22		2.68	1.10	4.01	
predictwallstreet	enh	-0.20%	40.90		-0.08	333,535												
raymond-james	enh	-0.20	40.90	41.01	-0.08	333,535	41.06	40.76	40.90	50.65	35.62		11.27				3.63	
renewable-energy-world	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
screamingmedia	enh	-0.20%	$	open: 41.01	-0.08	3,636	$41.06	$40.76	$40.98	$50.65	$35.62		8.18	$1.69b	2.93%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	-0.20%	last trade: 40.90		change: -0.080								p/e ratio: 10.22					
smartmoney	enh	(-0.20%)	40.90	$41.01	-0.08	333,535	$41.06	$40.76	$40.98	$50.65	$35.62			1,660,200	2.93%	$0.30		
stocknod	enh	-0.1952%	40.90 usd	41.01	-0.0800	333,535	41.06	40.76	40.98	50.65	35.62	66,007,000						
stockpickr	enh	-0.20%	$40.90 -0.08 | -0.20%	41.01	-0.08	333.54k	41.06	40.76	40.98	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	-0.22%	40.89		-0.09													
streetinsider-com	enh	0.2%	40.90	$41.01	-0.08	333,535	$41.06	$40.76	$40.98	$50.65	$35.62						$0.00	
thecramerreport	enh		41.15	40.83	+0.16	196646	41.60	40.80										
thestree	enh	-0.2%	$40.9	41.01	-0.08	333535	41.06	40.76	40.98	-50.65	35.62	4.0512667e7		1.667096247e9				
tickerspy	enh	-0.20%	$40.90	41.01	-0.08	333,535	41.06	40.76	40.98	50.65	35.62		12.7	1.6b	2.93%	$0.30		
tmx-quotemedia	enh	-0.20%	40.900	41.010	-0.080	333,535	41.060	40.760	40.980	50.650	35.620	40,512,667	12.50	1,656,968,080	2.934	0.300 usd	3.28	
updown	enh	-0.20%	$40.90	$41.01	-$0.08	329,899	$41.06	$40.76	$40.98	$50.65	$35.62		9.49	$1.66b				
wallstreetsurvivor	enh	-0.20%	40.90	41.01	-0.08	332,099	41.06	40.76		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.20%	40.90	41.01	0.08	333,535	41.06	40.76	40.98	50.65	35.62		10.20	1.66b	2.90%	1.20	4.01	
ycharts-com	enh	-0.22%	40.89		-0.09					50.65	35.62		12.70	1.62b	2.91%		3.22	
zacks	enh	(-0.20%)	40.90		-0.08	vol.  333,535	41.06	40.76		50.65	35.62		15.12	1.66 b	2.93	1.20	2.71	
advfn	rloc	-2.27	19.4	19.9	-0.45	294170	20.05	19.3										
barchart	rloc	-2.27%	19.40	19.90	-0.45	294,170	20.05	19.30	19.85	28.39	12.33		0.00	$557.36 m			-0.44	
barrons	rloc	2.27%	19.40	19.90	-0.45	294,170	20.05	19.30				26.29 million		$961.34 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-2.267%	19.400	19.900	-0.450	294,170	20.050	19.300		28.39	12.33	29.191mil		566.305mil			-0.360	
boston-com	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
bostonmerchant	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
business-insider	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
chron	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
cio-com	rloc	-2.27%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954		564m				
cnn-money	rloc	-2.27%	19.40	19.90	-0.45	294,170	20.05	19.30	19.85				nm	$564.1m				
easystockalterts	rloc	-2.26%	19.40	19.90	-0.45	294170	20.05	19.30	19.85	28.39	12.26						-0.58	
eresearch-fidelity-com	rloc	-2.27%	19.4000	19.9000	-0.4500	294,170	20.0500	19.3000	19.8500	28.3900	12.3300	29,078,000	nm	$577.20m				
finance-abc7-com	rloc	+4.330%	20.24 usd	19.62	+0.8400	14,259	20.30	19.62	19.40	28.39	12.33	29,077,954						
finance-abc7chicago-com	rloc	+4.330%	20.24 usd	19.62	+0.8400	14,259	20.30	19.62	19.40	28.39	12.33	29,077,954						
financial-content	rloc	+4.330%	20.24 usd	19.62	+0.8400	14,259	20.30	19.62	19.40	28.39	12.33	29,077,954						
finapps-forbes-com	rloc	4.3%	$20.24	19.62	0.84	14,259	20.30	19.62	19.40	28.39	12.33	29 mil		589 mil	0.0	0.00	-0.44	
finviz	rloc	4.33%	20.24			14,259			19.40	-28.71%	64.15%	29.08m		564.15m			-0.45	
fool	rloc	+1.13%	$19.62	$19.62	0.22	9,959	$19.62	$19.62	$19.40	$28.39	$12.33		0.00	$570.51m				
foxbusiness	rloc		$19.40		-0.45	294,170			$19.85									
google-finance	rloc	(-2.27%)	19.40	19.90	-0.45	294,170.00	20.05	19.30		28.39	12.33	28.88m		560.19m			-0.45	
howthemarketworks	rloc	-2.267%	19.4	19.9	-0.45	293,710	20.05	19.3	19.85									
hpcwire	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
insidestocks	rloc	-2.27%	19.40	19.90	-0.45	294100	20.05	19.30										
investopedia	rloc	-2.27 %	$19.40	19.90	-0.45				19.85									
marketintellisearch	rloc	-2.27 %	$19.40	$19.90	-0.45	280.40k	$20.05	$19.30	$19.85			29.08m	0.00	0.58b	0.0 %		-0.45	
marketwatch	rloc	-2.27%	$19.40	open: 19.90	-0.45	14,120	$20.05	$19.30	$19.85	$28.39	$12.37			$961.34m				
minyanville	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
msn-money	rloc	-2.27%	19.40	19.90	-0.45	294,170	20.05	19.30	19.85	28.39	12.33	29.08 mil	-53.89	576.03 mil			-0.45	
nasdaq-com	rloc	2.27%	$ 19.40	$ 19.90	0.45	289,270	$ 20.05	$ 19.30	$ 19.85	$ 28.39	$ 12.33	29,078,000		$ 564,113,200			$ -0.44	
optimum	rloc	-2.27%	19.40 ( 4:30 pm edt)	19.90	-0.45	294,170	20.05	19.30	19.85	28.39	12.26	29.08m		564.1m			-0.58	
paidcontent	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
pc-quote	rloc	-2.27%	19.4	19.9	-0.45	294,170	20.05	19.3	19.85	28.39	12.33	29,752,490	-55.13889	577,198,000				
personal-wealth-biz	rloc	-2.27%	19.40	19.90	-0.45	294,170	20.05	19.30	19.85	28.39	12.33					0.00	-0.488	
predictwallstreet	rloc	-2.27%	19.40		-0.45	294,170												
raymond-james	rloc	-2.27	19.40	19.90	-0.45	294,170	20.05	19.30	19.40	28.39	12.33						-0.44	
renewable-energy-world	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
screamingmedia	rloc	-2.27%	$	open: 19.90	-0.45	14,120	$20.05	$19.30	$19.85	$28.39	$12.37			$961.34m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-2.27%	last trade: 19.40		change: -0.450													
smartmoney	rloc	(-2.27%)	19.40	$19.90	-0.45	294,170	$20.05	$19.30	$19.85	$28.39	$12.33			577,200	0.00%	$0.00		
stocknod	rloc	-2.267%	19.40 usd	19.90	-0.4500	294,170	20.05	19.30	19.85	28.39	12.26	29,077,954						
stockpickr	rloc	-2.27%	$19.40 -0.45 | -2.27%	19.90	-0.45	294.17k	20.05	19.30	19.85	28.39	12.33							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	-2.17%	19.42		-0.43													
streetinsider-com	rloc	2.27%	19.40	$19.90	-0.45	294,170	$20.05	$19.30	$19.85	$28.39	$12.26						$-0.58	
thecramerreport	rloc		19.81	19.66	+0.48	177334	20.26	19.4365										
thestree	rloc	-2.27%	$19.4	19.9	-0.45	294170	20.05	19.3	19.85	-28.39	12.33	2.9077954e7		5.76034269e8				
tickerspy	rloc	-2.27%	$19.40	19.90	-0.45	294,170	20.05	19.30	19.85	28.39	12.33		-55.1	572.2m	0.00%	$0.00		
tmx-quotemedia	rloc	-2.27%	19.400	19.900	-0.450	294,170	20.050	19.300	19.850	28.390	12.330	29,077,954		564,112,308			-0.58	
updown	rloc	-2.27%	$19.40	$19.90	-$0.45	280,050	$20.05	$19.30	$19.85	$28.39	$12.33			$577m				
wallstreetsurvivor	rloc	-2.27%	19.40	19.90	-0.45	293,710	20.05	19.30		28.39	12.69			$577m			-0.56	
yahoo-finance	rloc	2.27%	19.40	19.90	0.45	294,170	20.05	19.30	19.85	28.39	12.33			564.09m			-0.49	
ycharts-com	rloc	-2.17%	19.42		-0.43					28.39	12.26			557.94m	0.00%		-0.44	
zacks	rloc	(-2.27%)	19.40		-0.45	vol.  294,170	20.05	19.30		28.39	12.26			577.20 m	0.00	0.00	-.36	
advfn	flir	-1.68	32.11	32.73	-0.55	913710	32.8	32.03										
barchart	flir	-1.68%	32.11	32.73	-0.55	752,130	32.80	32.03	32.66	37.29	23.92		21.35	$5.12 b	0.73%	$0.24	+1.51	
barrons	flir	1.68%	32.11	32.73	-0.55	906,598	32.80	32.03				161.63 million		$5.46 billion	0.75%	$0.06		
bloomberg	flir	-1.684%	32.110	32.730	-0.550	913,710	32.800	32.030		37.29	24.00	159.683mil	21.000	5,130.600mil	0.373	0.060 regular cash	1.530	
boston-com	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
bostonmerchant	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
business-insider	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
chron	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
cio-com	flir	-1.68%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533	21.26	5b	0.7	0.24		
cnn-money	flir	-1.68%	32.11	32.73	-0.55	913,810	32.80	32.03	32.66				21.3	$5.1b	0.75%			
easystockalterts	flir	-1.68%	32.11	32.73	-0.55	908864	32.80	32.03	32.66	37.29	24.00		21.26				1.51	
eresearch-fidelity-com	flir	-1.68%	32.1100	32.7300	-0.5500	913,710	32.8000	32.0300	32.6600	37.2900	24.0000	159,683,000	21.63	$5.22b	0.73%	$0.060000		
finance-abc7-com	flir	-1.684%	32.11 usd	32.73	-0.5500	929,551	32.80	32.03	32.66	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-1.684%	32.11 usd	32.73	-0.5500	929,551	32.80	32.03	32.66	37.29	24.00	159,682,533						
financial-content	flir	-1.684%	32.11 usd	32.73	-0.5500	929,551	32.80	32.03	32.66	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-1.7%	$32.11	32.73	-0.55	929,551	32.80	32.03	32.66	37.29	24.00	160 mil	21.3	5 bil	0.7	0.24	1.51	
finviz	flir	-1.68%	32.11			924,545			32.66	-13.89%	34.29%	159.68m	21.26	5.13b		0.24	1.51	
fool	flir	-1.68%	$32.11	$32.73	-0.55	924,545	$32.80	$32.03	$32.66	$37.29	$24.00		21.60	$5.13b		0.24		
foxbusiness	flir		$32.11		-0.55	920,016			$32.66									
google-finance	flir	(-1.68%)	32.11	32.73	-0.55	913,710.00	32.80	32.03		37.29	24.00	159.68m	21.21	5.13b	0.75	0.06	1.51	
howthemarketworks	flir	-1.684%	32.11	32.73	-0.55	912,910	32.8	32.03	32.66									
hpcwire	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
insidestocks	flir	-1.68%	32.11	32.73	-0.55	723137	32.80	32.03					price earnings ratio: 21.26					
investopedia	flir	-1.62 %	$32.13	32.73	-0.53				32.66									
investorguide	flir	-1.68%	32.11	32.73	-0.55		32.80	32.07		37.29	24.00		21.70	5.127b			1.505	
marketintellisearch	flir	-1.68 %	$32.11	$32.73	-0.55	900.10k	$32.80	$32.03	$32.66			159.68m	21.63	5.22b	0.73 %		1.51	
marketwatch	flir	-1.68%	$29.71	open: 32.73	-0.55	13,486	$32.80	$32.03	$32.66	$37.29	$24.00		21.31	$5.46b	0.75%	0.06	1.51	
minyanville	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
msn-money	flir	-1.68%	32.11	32.73	-0.55	913,710	32.80	32.03	32.66	37.29	24.00	159.68 mil	21.26	5.22 bil	0.73%	0.24	1.51	
nasdaq-com	flir	1.68%	$ 32.11	$ 32.73	0.55	913,210	$ 32.80	$ 32.03	$ 32.66	$ 37.29	$ 24	159,683,000	21.26	$ 5,127,421,130	0.73 %	$0.240000	$ 1.51	
optimum	flir	-1.68%	32.11 ( 3:59 pm edt)	32.73	-0.55	881,115	32.80	32.03	32.66	37.29	24.00	159.68m	21.3	5.1b	0.75	0.24	1.51	
paidcontent	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
pc-quote	flir	-1.68%	32.11	32.73	-0.55	920,016	32.8	32.03	32.66	37.29	24.00	162,418,144	21.62914	5,215,247,000		0.06		
personal-wealth-biz	flir	-1.68%	32.11	32.73	-0.55	919,716	32.80	32.03	32.66	37.29	24.00		21.70		0.37	0.12	1.505	
predictwallstreet	flir	-1.68%	32.11		-0.55	913,710												
raymond-james	flir	-1.68	32.11	32.73	-0.55	913,710	32.80	32.03	32.11	37.29	24.00		20.72				1.55	
renewable-energy-world	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
screamingmedia	flir	-1.68%	$	open: 32.73	-0.55	13,486	$32.80	$32.03	$32.66	$37.29	$24.00		21.31	$5.46b	0.75%	0.06	1.51	
scroli	flir	-1.68%	flir 32.11	32.73	-0.55	762,978	32.80	32.03	32.66	37.29	24.00		21.21				1.51	
simple-stock-quotes	flir	-1.68%	last trade: 32.11		change: -0.550								p/e ratio: 21.7					
smartmoney	flir	(-1.68%)	32.11	$32.73	-0.55	913,710	$32.80	$32.03	$32.66	$37.29	$24.00			5,215,200	0.73%	$0.06		
stocknod	flir	-1.684%	32.11 usd	32.73	-0.5500	912,910	32.80	32.03	32.66	37.29	24.00	159,682,533						
stockpickr	flir	-1.68%	$32.11 -0.55 | -1.68%	32.73	-0.55	907.22k	32.80	32.03	32.66	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-1.68%	32.11		-0.55													
streetinsider-com	flir	1.68%	32.11	$32.73	-0.55	908,864	$32.80	$32.03	$32.66	$37.29	$24.00		21.26				$1.51	
thecramerreport	flir		32.67	33.17	-0.53	916650	33.27	32.65										
thestree	flir	-1.68%	$32.11	32.73	-0.55	907218	32.8	32.03	32.66	-37.29	24.0	1.59682533e8		5.216828353e9				
tickerspy	flir	-1.68%	$32.11	32.73	-0.55	908,964	32.80	32.03	32.66	37.29	24.00		21.6	5.2b	0.73%	$0.06		
tmx-quotemedia	flir	-1.68%	32.110	32.730	-0.550	920,016	32.800	32.030	32.660	37.290	24.000	159,682,533	21.60	5,127,406,135	0.735	0.060 usd	1.51	
updown	flir	-1.68%	$32.11	$32.73	-$0.55	906,598	$32.80	$32.03	$32.66	$37.29	$24.00		21.16	$5.21b				
wallstreetsurvivor	flir	-1.68%	32.11	32.73	-0.55	912,910	32.80	32.03		37.29	24.00		21.60	$5b	0.70%		1.54	
yahoo-finance	flir	1.68%	32.11	32.73	0.55	913,410	32.80	32.03	32.66	37.29	24.00		21.34	5.13b	0.70%	0.24	1.51	
ycharts-com	flir	-1.68%	32.11		-0.55					37.29	24.00		21.26	5.12b	0.71%		1.51	
zacks	flir	(-1.68%)	32.11		-0.55	vol.  913,710	32.80	32.03		37.29	24.00		21.35	5.22 b	0.73	0.24	1.53	
advfn	cec	-1.75	41.55	42.41	-0.74	131694	42.58	41.26										
barchart	cec	-1.75%	41.55	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	13.63		14.21	$843.47 m	1.94%	$0.80	+2.67	
barrons	cec	1.75%	41.55	42.41	-0.74	130,538	42.58	41.26				21.20 million		$881.03 million	1.93%	$0.2		
bloomberg	cec	-1.750%	41.550	42.410	-0.740	131,694	42.580	41.260		42.75	30.44	19.846mil	15.276	824.609mil	0.962	0.200 regular cash	2.720	
boston-com	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
bostonmerchant	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
business-insider	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
chron	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
cio-com	cec	-1.75%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182	15.39	825m	1.9	0.8		
cnn-money	cec	-1.75%	41.55	42.51	-0.74	130,538	42.58	41.26	42.29				15.4	$824.6m	1.93%			
easystockalterts	cec	-1.74%	41.55	42.41	-0.74	131694	42.58	41.26	42.29	42.75	30.44		15.39				2.70	
eresearch-fidelity-com	cec	-1.75%	41.5500	42.4100	-0.7400	131,694	42.5800	41.2600	42.2900	42.7500	30.4400	19,846,000	15.84	$839.29m	1.89%	$0.200000		
finance-abc7-com	cec	0.00%	41.55 usd		+0.00	0	41.55	41.55	41.55	42.75	30.44	19,846,182						
finance-abc7chicago-com	cec	0.00%	41.55 usd		+0.00	0	41.55	41.55	41.55	42.75	30.44	19,846,182						
financial-content	cec	0.00%	41.55 usd		+0.00	0	41.55	41.55	41.55	42.75	30.44	19,846,182						
finapps-forbes-com	cec	0.0%	$41.55	0.00	0.00		0.00	0.00	41.55	42.75	30.44	20 mil	15.6	825 mil	1.9	0.80	2.67	
finviz	cec	0.00%	41.55			0			41.55	-2.81%	37.91%	19.85m	15.56	824.77m		0.80	2.67	
fool	cec	0%	$41.55	$0.00	0.00	131,694	$42.58	$41.26	$42.29	$42.75	$30.44		15.30	$824.61m		0.80		
foxbusiness	cec		$41.55		-0.74	131,694			$42.29									
google-finance	cec	(-1.75%)	41.55	42.41	-0.74	131,694.00	42.58	41.26		42.75	30.44	19.85m	15.57	824.61m	1.93	0.20	2.67	
howthemarketworks	cec	-1.75%	41.55	42.41	-0.74	130,538	42.58	41.26	42.29									
hpcwire	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
insidestocks	cec	-1.75%	41.55	42.41	-0.74	130538	42.58	41.26					price earnings ratio: 15.00					
investopedia	cec	-1.75 %	$41.55	42.41	-0.74				42.29									
investorguide	cec	-1.75%	41.55	42.41	-0.74		42.58	41.26		42.75	30.44		16.07	824.6m			2.632	
marketintellisearch	cec	-1.75 %	$41.55	$42.41	-0.74	127.60k	$42.58	$41.26	$42.29			19.85m	15.84	0.84b	1.89 %		2.67	
marketwatch	cec	-1.75%	$41.55	open: 42.41	-0.74	3,256	$42.58	$41.26	$42.29	$42.75	$30.44		15.30	$881.03m	1.93%	0.20	2.72	
minyanville	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
msn-money	cec	-1.75%	41.55	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	30.44	19.85 mil	15.22	817.66 mil	1.94%	0.80	2.67	
nasdaq-com	cec	1.75%	$ 41.55		0.74	131,694	$ 42.58	$ 41.26	$ 42.29	$ 42.75	$ 30.44	19,846,000	15.56	$ 824,601,300	1.89 %	$0.800000	$ 2.67	
optimum	cec	-1.75%	41.55 ( 4:15 pm edt)	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	30.44	19.85m	15.4	824.6m	1.93	0.80	2.70	
paidcontent	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
pc-quote	cec	-1.75%	41.55	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	30.44	20,199,454	15.49084	839,287,000		0.2		
personal-wealth-biz	cec	-1.75%	41.55	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	30.44		16.07		0.95	0.40	2.632	
predictwallstreet	cec	-1.75%	41.55		-0.74	131,694												
raymond-james	cec	-1.75	41.55	42.41	-0.74	131,694	42.58	41.26	41.55	42.75	30.44		15.56				2.67	
renewable-energy-world	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
screamingmedia	cec	-1.75%	$	open: 42.41	-0.74	3,256	$42.58	$41.26	$42.29	$42.75	$30.44		15.30	$881.03m	1.93%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-1.75%	last trade: 41.55		change: -0.740								p/e ratio: 16.07					
smartmoney	cec	(-1.75%)	41.55	$42.41	-0.74	131,694	$42.58	$41.26	$42.29	$42.75	$30.44			839,300	1.89%	$0.20		
stocknod	cec	-1.750%	41.55 usd	42.41	-0.7400	131,694	42.58	41.26	42.29	42.75	30.44	19,846,182						
stockpickr	cec	-1.75%	$41.55 -0.74 | -1.75%	42.41	-0.74	131.69k	42.58	41.26	42.29	42.75	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	-1.75%	41.55		-0.74													
streetinsider-com	cec	1.75%	41.55	$42.41	-0.74	131,694	$42.58	$41.26	$42.29	$42.75	$30.44		15.39				$2.70	
thecramerreport	cec		41.20	40.91	+0.18	67926	41.84	40.77										
thestree	cec	-1.75%	$41.55	42.41	-0.74	131694	42.58	41.26	42.29	-42.75	30.44	1.9846182e7		8.17662698e8				
tickerspy	cec	-1.75%	$41.55	42.41	-0.74	131,694	42.58	41.26	42.29	42.75	30.44		15.5	839.2m	1.89%	$0.20		
tmx-quotemedia	cec	-1.75%	41.550	42.410	-0.740	131,694	42.580	41.260	42.290	42.750	30.440	19,846,182	15.70	824,608,862	1.892	0.200 usd	2.70	
updown	cec	-1.75%	$41.55	$42.41	-$0.74	128,438	$42.58	$41.26	$42.29	$42.75	$30.44		16.08	$839m				
wallstreetsurvivor	cec	-1.75%	41.55	42.41	-0.74	130,538	42.58	41.26		42.75	30.44		15.70	$839m	1.90%		2.55	
yahoo-finance	cec	1.75%	41.55	42.41	0.74	131,694	42.58	41.26	42.29	42.75	30.44		15.79	824.60m	1.90%	0.80	2.63	
ycharts-com	cec	-1.75%	41.55		-0.74					42.75	30.44		15.22	843.47m	2.14%		2.73	
zacks	cec	(-1.75%)	41.55		-0.74	vol.  131,694	42.58	41.26		42.75	30.44		14.58	839.29 m	1.89	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	1.44	+0.00	35700	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	-0.98 %	$46.51	$47.19	-0.46	301.90k	$47.49	$45.89	$46.97						%			
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	$1.44		35,700	$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	17.34	+0.00	151437	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	-2.38 %	$20.50	$21.00	-0.50	43.90k	$21.19	$20.47	$21.00						%			
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	$17.34		151,437	$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	-0.48	26.97	27.09	-0.13	263754	27.7	26.8401										
barchart	wbsn	-0.48%	26.97	27.09	-0.13	252,860	27.70	26.84	27.10	27.96	17.03		32.36	$1.10 b			+0.62	
barrons	wbsn	0.48%	26.97	27.09	-0.13	263,754	27.70	26.84				43.34 million		$1.11 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	-0.480%	26.970	27.090	-0.130	263,754	27.700	26.840		27.96	17.03	39.952mil	44.213	1,077.494mil			0.610	
boston-com	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
bostonmerchant	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
business-insider	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
chron	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
cio-com	wbsn	-0.48%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562	44.21	1b				
cnn-money	wbsn	-0.48%	26.97	27.09	-0.13	256,824	27.70	26.84	27.10				44.2	$1.1b				
easystockalterts	wbsn	-0.48%	26.97	27.09	-0.13	263754	27.70	26.84	27.10	27.96	17.03		44.21				0.61	
eresearch-fidelity-com	wbsn	-0.48%	26.9700	27.0900	-0.1300	263,754	27.7000	26.8401	27.1000	27.9600	17.0300	39,952,000	44.43	$1.08b				
finance-abc7-com	wbsn	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	27.96	17.03	39,951,562						
financial-content	wbsn	0.00%	26.97 usd		+0.00	0	26.97	26.97	26.97	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	0.0%	$26.97	0.00	0.00		0.00	0.00	26.97	27.96	17.03	40 mil	44.2	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.00%	26.97			0			26.97	-3.54%	58.37%	39.95m	44.21	1.08b			0.61	
fool	wbsn	0%	$26.97	$0.00	0.00	263,754	$27.70	$26.84	$26.97	$27.96	$17.03		44.00	$1.08b				
foxbusiness	wbsn		$26.97		-0.13	263,754			$27.10									
google-finance	wbsn	(-0.48%)	26.97	27.09	-0.13	263,754.00	27.70	26.84		27.96	17.03	39.95m	43.97	1.08b			0.61	
howthemarketworks	wbsn	-0.48%	26.97	27.09	-0.13	261,248	27.7	26.8401	27.1									
hpcwire	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
insidestocks	wbsn	-0.48%	26.97	27.09	-0.13	234484	27.70	26.84					price earnings ratio: 19.98					
investopedia	wbsn	-0.48 %	$26.97	27.09	-0.13				27.10									
investorguide	wbsn	-0.48%	26.97	27.09	-0.13		27.70	26.8401		27.96	17.03		44.43	1.077b			0.61	
marketintellisearch	wbsn	-0.48 %	$26.97	$27.09	-0.13	255.20k	$27.70	$26.84	$27.10			39.95m	44.43	1.08b	0.0 %		0.61	
marketwatch	wbsn	-0.48%	$26.97	open: 27.09	-0.13	6,930	$27.70	$26.84	$27.10	$27.96	$17.03		43.04	$1.11b			0.63	
minyanville	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
msn-money	wbsn	-0.48%	26.97	27.09	-0.13	263,754	27.70	26.84	27.10	27.96	17.03	39.95 mil	44.21	1.07 bil			0.61	
nasdaq-com	wbsn	0.48%	$ 26.97	$ 27.09	0.13	262,654	$ 27.70	$ 26.8401	$ 27.10	$ 27.96	$ 17.03	39,952,000	43.5	$ 1,077,505,440			$ 0.62	
optimum	wbsn	-0.48%	26.97 ( 4:30 pm edt)	27.09	-0.13	263,754	27.70	26.84	27.10	27.96	17.03	39.95m	44.2	1.1b			0.61	
paidcontent	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
pc-quote	wbsn	-0.48%	26.97	27.09	-0.13	263,754	27.7	26.8401	27.1	27.96	17.03	40,144,575	44.42623	1,082,699,000				
personal-wealth-biz	wbsn	-0.48%	26.97	27.09	-0.13	263,754	27.70	26.8401	27.10	27.96	17.03		44.43			0.00	0.61	
predictwallstreet	wbsn	-0.48%	27.10		-0.13	263,754												
raymond-james	wbsn	-0.48	26.97	27.09	-0.13	263,754	27.70	26.84	26.97	27.96	17.03		42.81				0.63	
renewable-energy-world	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
screamingmedia	wbsn	-0.48%	$	open: 27.09	-0.13	6,930	$27.70	$26.84	$27.10	$27.96	$17.03		43.04	$1.11b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	-0.48%	last trade: 26.97		change: -0.130								p/e ratio: 44.43					
smartmoney	wbsn	(-0.48%)	26.97	$27.09	-0.13	263,754	$27.70	$26.84	$27.10	$27.96	$17.03			1,082,700	0.00%	$0.00		
stocknod	wbsn	-0.4797%	26.97 usd	27.09	-0.1300	263,754	27.70	26.84	27.10	27.96	17.03	39,951,562						
stockpickr	wbsn	-0.48%	$26.97 -0.13 | -0.48%	27.09	-0.13	263.75k	27.70	26.84	27.10	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	-0.48%	26.97		-0.13													
streetinsider-com	wbsn	0.48%	26.97	$27.09	-0.13	263,754	$27.70	$26.84	$27.10	$27.96	$17.03		44.21				$0.61	
thecramerreport	wbsn		26.86	26.95	-0.18	187728	27.18	26.30										
thestree	wbsn	-0.48%	$26.97	27.09	-0.13	263754	27.7	26.84	27.1	-27.96	17.03	3.9951562e7		1.073098955e9				
tickerspy	wbsn	-0.48%	$26.97	27.09	-0.13	263,754	27.70	26.84	27.10	27.96	17.03		44.4	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	-0.48%	26.970	27.090	-0.130	263,754	27.700	26.840	27.100	27.960	17.030	39,951,562	44.40	1,077,493,627			0.61	
updown	wbsn	-0.48%	$26.97	$27.09	-$0.13	256,824	$27.70	$26.84	$27.10	$27.96	$17.03		43.51	$1.08b				
wallstreetsurvivor	wbsn	-0.48%	26.97	27.09	-0.13	261,248	27.70	26.84		27.96	17.03		44.40	$1b			0.43	
yahoo-finance	wbsn	0.48%	26.97	27.09	0.13	263,754	27.70	26.84	27.10	27.96	17.03		44.21	1.08b			0.61	
ycharts-com	wbsn	-0.48%	26.97		-0.13					27.96	17.03		44.21	1.10b	0.00%		0.61	
zacks	wbsn	(-0.48%)	26.97		-0.13	vol.  263,754	27.70	26.84		27.96	17.03		32.65	1.08 b	0.00	0.00	.83	
advfn	lbai	-7.90	9.91	10.48	-0.85	88717	10.7	9.75										
barchart	lbai	-7.90%	9.91	10.48	-0.85	96,708	10.70	9.75	10.76	11.62	7.48		17.62	$251.91 m	2.21%	$0.24	+0.58	
barrons	lbai	7.90%	9.91	10.48	-0.85	88,717	10.70	9.75				26.38 million		$279.34 million	2.42%	$0.06		
bloomberg	lbai	-7.900%	9.910	10.480	-0.850	88,717	10.700	9.750		11.50	7.25	25.468mil	14.303	252.385mil	2.237	0.060 regular cash	0.693	
boston-com	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
bostonmerchant	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
business-insider	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
chron	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
cio-com	lbai	-7.90%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678	16.52	252m	2.2	0.24		
easystockalterts	lbai	-8.11%	9.91	10.48	-0.85	88717	10.70	9.75	10.76	11.75	7.61		16.52				0.60	
eresearch-fidelity-com	lbai	-7.90%	9.9100	10.4800	-0.8500	88,717	10.7000	9.7500	10.7600	11.5000	7.2476	25,468,000	18.02	$274.04m	2.23%	$0.060000		
finance-abc7-com	lbai	+0.3027%	9.940 usd	9.940	+0.0300	19,594	9.940	9.940	9.910	11.50	7.248	25,467,678						
finance-abc7chicago-com	lbai	+0.3027%	9.940 usd	9.940	+0.0300	19,594	9.940	9.940	9.910	11.50	7.248	25,467,678						
financial-content	lbai	+0.3027%	9.940 usd	9.940	+0.0300	19,594	9.940	9.940	9.910	11.50	7.248	25,467,678						
finapps-forbes-com	lbai	0.3%	$9.94	9.94	0.03	19,594	9.94	9.94	9.91	11.50	7.24	25 mil	16.2	253 mil	2.4	0.24	0.62	
finviz	lbai	0.30%	9.94			19,594			9.91	-13.10%	39.61%	25.47m	17.09	252.41m		0.24	0.58	
fool	lbai	0%	$9.91	$0.00	0.00	0	$10.70	$9.75	$9.91	$11.50	$7.25		18.00	$252.38m	3.10%	0.24		
foxbusiness	lbai		$9.91		-0.85	88,717			$10.76									
google-finance	lbai	(-7.90%)	9.91	10.48	-0.85	88,717.00	10.70	9.75		11.50	7.25	25.47m	16.97	252.38m	2.42	0.06	0.58	
howthemarketworks	lbai	-7.9%	9.91	10.48	-0.85	87,685	10.7	9.75	10.76									
hpcwire	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
insidestocks	lbai	-7.90%	9.91	10.48	-0.85	88700	10.70	9.75										
investopedia	lbai	-7.90 %	$9.91	10.48	-0.85				10.76									
investorguide	lbai	-7.90%	9.91	10.70	-0.85		10.70	9.88		11.50	7.2476		18.24	252.4m			0.59	
marketintellisearch	lbai	-7.9 %	$9.91	$10.70	-0.85	93.60k	$10.70	$9.75	$10.76			25.47m	18.55	0.27b	2.23 %		0.58	
marketwatch	lbai	-7.90%	$9.91	open: 10.48	-0.85	1,380	$10.70	$9.75	$10.76	$11.50	$7.25		16.77	$279.34m	2.42%	0.06	0.59	
minyanville	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
msn-money	lbai	-7.90%	9.91	10.48	-0.85	88,717	10.70	9.75	10.76	11.50	7.25	25.47 mil	16.80	277.09 mil	2.21%	0.24	0.58	
nasdaq-com	lbai	7.9%	$ 9.91	$ 10.48	0.85	88,717	$ 10.70	$ 9.75	$ 10.76	$ 11.50	$ 7.2476	25,468,000	16.87	$ 252,387,880	2.23 %	$0.240000	$ 0.59	
optimum	lbai	-7.90%	9.91 ( 4:30 pm edt)	10.48	-0.85	88,717	10.70	9.75	10.76	11.75	7.61	25.47m	16.5	252.4m	2.42	0.24	0.60	
paidcontent	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
pc-quote	lbai	-7.90%	9.91	10.48	-0.85	88,717	10.7	9.75	10.76	11.50	7.25	27,652,442	18.23729	274,036,000		0.06		
personal-wealth-biz	lbai	-7.90%	9.91	10.70	-0.85	88,717	10.70	9.75	10.76	11.50	7.2476		18.24		2.06	0.2218	0.59	
predictwallstreet	lbai	-7.90%	9.91		-0.85	88,717												
raymond-james	lbai	-7.90	9.91	10.48	-0.85	88,717	10.70	9.75	9.91	11.50	7.23		16.60				0.60	
renewable-energy-world	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
screamingmedia	lbai	-7.90%	$	open: 10.48	-0.85	1,380	$10.70	$9.75	$10.76	$11.50	$7.25		16.77	$279.34m	2.42%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-7.90%	last trade: 9.91		change: -0.850								p/e ratio: 18.24					
smartmoney	lbai	(-7.90%)	9.91	$10.48	-0.85	88,717	$10.70	$9.75	$10.76	$11.50	$7.25			274,000	2.23%	$0.06		
stocknod	lbai	-7.900%	9.910 usd	10.48	-0.8500	88,717	10.70	9.750	10.76	11.75	7.610	25,467,678						
stockpickr	lbai	-7.90%	$9.91 -0.85 | -7.90%	10.48	-0.85	88.72k	10.70	9.75	10.76	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-6.04%	10.11		-0.65													
streetinsider-com	lbai	7.9%	9.91	$10.48	-0.85	88,717	$10.70	$9.75	$10.76	$11.75	$7.61		16.52				$0.60	
thecramerreport	lbai		10.88	10.93	-0.02	44836	11.03	10.85										
thestree	lbai	-7.9%	$9.91	10.48	-0.85	88717	10.7	9.75	10.76	-11.5	7.25	2.5467678e7		2.77088337e8				
tickerspy	lbai	-7.90%	$9.91	10.48	-0.85	88,717	10.70	9.75	10.76	11.50	7.25		18.2	274.0m	2.23%	$0.06		
tmx-quotemedia	lbai	-7.90%	9.910	10.480	-0.850	88,717	10.700	9.750	10.760	11.500	7.248	25,467,678	18.00	252,384,689	2.422	0.060 usd	0.60	
updown	lbai	-7.90%	$9.91	$10.48	-$0.85	87,177	$10.70	$9.75	$10.76	$11.50	$7.25		17.99	$274m				
wallstreetsurvivor	lbai	-7.90%	9.91	10.48	-0.85	87,685	10.70	9.75		11.50	7.25		18.00	$274m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	7.90%	9.91	10.70	0.85	88,717	10.70	9.75	10.76	11.50	7.25		16.80	252.38m	2.20%	0.24	0.59	
ycharts-com	lbai	-6.04%	10.11		-0.65					11.75	7.61		17.14	257.00m	2.66%		0.59	
zacks	lbai	(-7.90%)	9.91		-0.85	vol.  88,717	10.70	9.75		11.50	7.25		17.42	274.04 m	2.23	0.24	.62	
advfn	rnow	-2.22	29.54	30.26	-0.67	114410	30.6535	29.5										
barchart	rnow	-2.22%	29.54	30.26	-0.67	119,309	30.65	29.50	30.21	36.70	14.44		106.32	$963.30 m			+0.81	
barrons	rnow	2.22%	29.54	30.26	-0.67	114,410	30.654	29.50				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-2.218%	29.540	30.260	-0.670	114,410	30.654	29.500		36.70	14.44	33.047mil	36.469	976.220mil			0.810	
boston-com	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
bostonmerchant	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
business-insider	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
chron	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
cio-com	rnow	-2.22%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403	34.75	976m				
cnn-money	rnow	-2.22%	29.54	29.99	-0.67	112,037	30.65	29.50	30.21				34.8	$976.2m				
easystockalterts	rnow	-2.21%	29.54	30.26	-0.67	114410	30.65	29.50	30.21	36.70	14.44		34.75				0.85	
eresearch-fidelity-com	rnow	-2.22%	29.5400	30.2600	-0.6700	114,410	30.6535	29.5000	30.2100	36.7000	14.4400	33,047,000	37.30	$998.35m				
finance-abc7-com	rnow	0.00%	29.54 usd		+0.00	0	29.54	29.54	29.54	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	0.00%	29.54 usd		+0.00	0	29.54	29.54	29.54	36.70	14.44	33,047,403						
financial-content	rnow	0.00%	29.54 usd		+0.00	0	29.54	29.54	29.54	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	0.0%	$29.54	0.00	0.00		0.00	0.00	29.54	36.70	14.44	33 mil	36.5	976 mil	0.0	0.00	0.81	
finviz	rnow	0.00%	29.54			0			29.54	-19.51%	104.57%	33.05m	37.39	976.30m			0.79	
fool	rnow	0%	$29.54	$0.00	0.00	0	$30.65	$29.50	$29.54	$36.70	$14.44		35.00	$976.22m				
foxbusiness	rnow		$29.54		-0.67	114,410			$30.21									
google-finance	rnow	(-2.22%)	29.54	30.26	-0.67	114,410.00	30.65	29.50		36.70	14.44	33.05m	37.26	976.22m			0.79	
howthemarketworks	rnow	-2.218%	29.54	30.26	-0.67	112,405	30.6535	29.5	30.21									
hpcwire	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
insidestocks	rnow	-2.22%	29.54	30.26	-0.67	114410	30.65	29.50					price earnings ratio: 57.92					
investopedia	rnow	-2.22 %	$29.54	30.26	-0.67				30.21									
investorguide	rnow	-2.22%	29.54	30.17	-0.67		30.6535	29.50		36.70	13.21		36.01	976.2m			0.839	
marketintellisearch	rnow	-2.22 %	$29.54	$30.17	-0.67	111.20k	$30.65	$29.50	$30.21			33.05m	38.24	1.00b	0.0 %		0.79	
marketwatch	rnow	-2.22%	$29.54	open: 30.26	-0.67	2,373	$30.65	$29.50	$30.21	$36.70	$14.44		35.90	$1.05b			0.82	
minyanville	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
msn-money	rnow	-2.22%	29.54	30.26	-0.67	114,410	30.65	29.50	30.21	36.70	14.44	33.05 mil	34.75	983.82 mil			0.79	
nasdaq-com	rnow	2.22%	$ 29.54	$ 30.26	0.67	113,836	$ 30.6535	$ 29.50	$ 30.21	$ 36.70	$ 14.44	33,047,000	36.47	$ 976,208,380			$ 0.81	
optimum	rnow	-2.22%	29.54 ( 4:30 pm edt)	30.26	-0.67	114,410	30.65	29.50	30.21	36.70	14.44	33.05m	34.8	976.2m			0.85	
paidcontent	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
pc-quote	rnow	-2.22%	29.54	30.26	-0.67	114,410	30.6535	29.5	30.21	36.70	14.44	33,796,544	35.54118	998,350,000				
personal-wealth-biz	rnow	-2.22%	29.54	30.17	-0.67	114,410	30.6535	29.50	30.21	36.70	13.21		36.01			0.00	0.839	
predictwallstreet	rnow	-2.22%	29.54		-0.67	114,410												
raymond-james	rnow	-2.22	29.54	30.26	-0.67	114,410	30.65	29.50	29.54	36.70	14.44		33.19				0.89	
renewable-energy-world	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
screamingmedia	rnow	-2.22%	$	open: 30.26	-0.67	2,373	$30.65	$29.50	$30.21	$36.70	$14.44		35.90	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-2.22%	last trade: 29.54		change: -0.670								p/e ratio: 36.01					
smartmoney	rnow	(-2.22%)	29.54	$30.26	-0.67	114,410	$30.65	$29.50	$30.21	$36.70	$14.44			998,400	0.00%	$0.00		
stocknod	rnow	-2.218%	29.54 usd	30.26	-0.6700	114,410	30.65	29.50	30.21	36.70	14.44	33,047,403						
stockpickr	rnow	-2.22%	$29.54 -0.67 | -2.22%	30.26	-0.67	114.41k	30.65	29.50	30.21	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-2.25%	29.53		-0.68													
streetinsider-com	rnow	2.22%	29.54	$30.26	-0.67	114,410	$30.65	$29.50	$30.21	$36.70	$14.44		34.75				$0.85	
thecramerreport	rnow		29.77	30.14	-0.81	203470	30.7341	29.65										
thestree	rnow	-2.22%	$29.54	30.26	-0.67	114410	30.65	29.5	30.21	-36.7	14.44	3.3047403e7		9.83821187e8				
tickerspy	rnow	-2.22%	$29.54	30.26	-0.67	114,410	30.65	29.50	30.21	36.70	14.44		35.5	998.3m	0.00%	$0.00		
tmx-quotemedia	rnow	-2.22%	29.540	30.260	-0.670	114,410	30.654	29.500	30.210	36.700	14.440	33,047,403	35.50	976,220,285			0.85	
updown	rnow	-2.22%	$29.54	$30.26	-$0.67	111,872	$30.65	$29.50	$30.21	$36.70	$14.44		33.44	$998m				
wallstreetsurvivor	rnow	-2.22%	29.54	30.26	-0.67	112,405	30.65	29.50		36.70	15.55		35.50	$998m			0.83	
yahoo-finance	rnow	2.22%	29.54	30.17	0.67	114,410	30.65	29.50	30.21	36.70	14.44		35.21	976.21m			0.84	
ycharts-com	rnow	-2.25%	29.53		-0.68					36.70	14.44		34.74	962.97m	0.00%		0.85	
zacks	rnow	(-2.22%)	29.54		-0.67	vol.  114,410	30.65	29.50		36.70	14.44		107.89	998.35 m	0.00	0.00	.28	
advfn	ens	2.45	35.54	34.91	0.85	745279	36.48	34.74										
barchart	ens	+2.45%	35.54	34.91	+0.85	745,279	36.48	34.74	34.69	40.32	21.55		13.33	$1.78 b			+2.26	
barrons	ens	2.45%	35.54	34.91	+0.85	742,908	36.48	34.74				50.04 million		$1.75 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	2.450%	35.540	34.910	0.850	745,279	36.480	34.740		40.32	21.55	49.948mil	14.331	1,775.141mil			2.480	
boston-com	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
bostonmerchant	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
business-insider	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
chron	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
cio-com	ens	+2.45%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698	15.66	2b				
cnn-money	ens	+2.45%today&rsquo;s change	35.54data as of 4:05pm et	34.91	+0.85	742,708	36.48	34.74	34.69				15.7	$1.8b				
easystockalterts	ens	2.43%	35.54	34.91	+0.85	745279	36.48	34.74	34.69	40.32	21.55		15.66				2.27	
eresearch-fidelity-com	ens	2.45%	35.5400	34.9100	0.8500	745,279	36.4800	34.7400	34.6900	40.3200	21.5500	49,948,000	15.35	$1.73b				
finance-abc7-com	ens	0.00%	35.54 usd		+0.00	0	35.54	35.54	35.54	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	0.00%	35.54 usd		+0.00	0	35.54	35.54	35.54	40.32	21.55	49,947,698						
financial-content	ens	0.00%	35.54 usd		+0.00	0	35.54	35.54	35.54	40.32	21.55	49,947,698						
finapps-forbes-com	ens	0.0%	$35.54	0.00	0.00		0.00	0.00	35.54	40.32	21.55	50 mil	15.7	2 bil	0.0	0.00	2.26	
finviz	ens	0.00%	35.54			0			35.54	-11.86%	64.92%	49.95m	15.73	1.78b			2.26	
fool	ens	0%	$35.54	$0.00	0.00	0	$36.48	$34.74	$34.69	$40.32	$21.55		14.80	$1.78b				
foxbusiness	ens		$35.54		+0.85	745,279			$34.69									
google-finance	ens	(2.45%)	35.54	34.91	+0.85	745,279.00	36.48	34.74		40.32	21.55	49.95m	15.70	1.78b			2.26	
howthemarketworks	ens	2.45%	35.54	34.91	0.85	742,908	36.48	34.74	34.69									
hpcwire	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
insidestocks	ens	+2.45%	35.54	34.91	+0.85	742908	36.48	34.74					price earnings ratio: 14.39					
investopedia	ens	+2.45 %	$35.54	34.91	+0.85				34.69									
investorguide	ens	+2.48%	35.55	34.91	+0.86		35.93	34.75		40.32	20.74		15.28	1.785b			2.27	
marketintellisearch	ens	2.45 %	$35.54	$34.91	0.85	731.00k	$36.48	$34.74	$34.69			49.95m	15.35	1.73b	0.0 %		2.26	
marketwatch	ens	+2.45%	$35.54	open: 34.91	+0.85	2,671	$36.48	$34.74	$34.69	$40.32	$21.55		15.87	$1.75b			2.24	
minyanville	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
msn-money	ens	+2.45%	35.54	34.91	+0.85	745,279	36.48	34.74	34.69	40.32	21.55	49.95 mil	15.66	1.68 bil			2.26	
nasdaq-com	ens	2.45%	$ 35.54		0.85	745,279	$ 36.48	$ 34.74	$ 34.69	$ 40.32	$ 21.55	49,948,000	15.73	$ 1,775,151,920			$ 2.26	
optimum	ens	+2.45%	35.54 ( 4:15 pm edt)	34.91	+0.85	745,279	36.48	34.74	34.69	40.32	21.55	49.95m	15.7	1.8b			2.27	
paidcontent	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
pc-quote	ens	2.45%	35.54	34.91	0.85	745,279	36.48	34.74	34.69	40.32	21.55	48,753,405	15.28194	1,732,696,000				
personal-wealth-biz	ens	+2.45%	35.54	34.91		745,279	36.48	34.74	34.69	40.32	20.74		15.28			0.00	2.27	
predictwallstreet	ens	+2.45%	35.54		+0.85	745,279												
raymond-james	ens	2.45	35.54	34.91	0.85	745,279	36.48	34.74	35.54	40.32	21.55		15.45				2.30	
renewable-energy-world	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
screamingmedia	ens	+2.45%	$	open: 34.91	+0.85	2,671	$36.48	$34.74	$34.69	$40.32	$21.55		15.87	$1.75b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	+2.45%	last trade: 35.54		change: 0.850								p/e ratio: 15.28					
smartmoney	ens	(2.45%)	35.54	$34.91	0.85	745,279	$36.48	$34.74	$34.69	$40.32	$21.55			1,732,700	0.00%	$0.00		
stocknod	ens	+2.450%	35.54 usd	34.91	+0.8500	745,279	36.48	34.74	34.69	40.32	21.55	49,947,698						
stockpickr	ens	2.45%	$35.54 0.85 | 2.45%	34.91	0.85	745.28k	36.48	34.74	34.69	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	2.48%	35.55		+0.86													
streetinsider-com	ens	2.45%	35.54	$34.91	+0.85	745,279	$36.48	$34.74	$34.69	$40.32	$21.55		15.66				$2.27	
thecramerreport	ens		33.58	33.77	-0.38	344191	34.19	33.53										
thestree	ens	2.45%	$35.54	34.91	0.85	745279	36.48	34.74	34.69	-40.32	21.55	5.0218589e7		1.677243699e9				
tickerspy	ens	2.45%	$35.54	34.91	+0.85	745,279	36.48	34.74	34.69	40.32	21.55		15.3	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	2.45%	35.540	34.910	0.850	745,279	36.480	34.740	34.690	40.320	21.550	50,218,589	15.30	1,784,768,653			2.27	
updown	ens	2.45%	$35.54	$34.91	$0.85	742,908	$36.48	$34.74	$34.69	$40.32	$21.55		16.79	$1.74b				
wallstreetsurvivor	ens	2.45%	35.54	34.91	0.85	742,908	36.48	34.74		40.32	21.55		15.30	$2b			2.27	
yahoo-finance	ens	2.45%	35.54	34.91	0.85	745,279	36.48	34.74	34.69	40.32	21.55		15.66	1.78b			2.27	
ycharts-com	ens	+2.48%	35.55		+0.86					40.16	21.55		15.66	1.78b	0.00%		2.27	
zacks	ens	(2.45%)	35.54		0.85	vol.  745,279	36.48	34.74		40.32	21.55		13.77	1.73 b	0.00	0.00	2.52	
advfn	scmp	-1.20	4.1	4.14	-0.05	6697	4.14	4.1										
barchart	scmp	-1.20%	4.10	4.11	-0.05	9,805	4.14	4.10	4.15	4.75	3.25		0.00	$171.59 m			-0.31	
barrons	scmp	1.20%	4.10	4.14	-0.05	6,697	4.14	4.10				41.85 million		$171.18 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-1.205%	4.100	4.140	-0.050	6,697	4.140	4.100		4.75	3.25	15.661mil		171.589mil			-0.310	
boston-com	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
bostonmerchant	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
business-insider	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
chron	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
cio-com	scmp	-1.20%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682		64m				
cnn-money	scmp	-1.20%	4.10	4.14	-0.05	6,697	4.14	4.10	4.15				nm	$64.2m				
easystockalterts	scmp	-1.21%	4.10	4.14	-0.05	6697	4.14	4.10	4.15	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-1.20%	4.1000	4.1400	-0.0500	6,697	4.1400	4.1000	4.1500	4.7500	3.2500	41,852,000	nm	$173.69m				
finance-abc7-com	scmp	-1.951%	4.020 usd	4.100	-0.0800	11,693	4.100	4.020	4.100	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-1.951%	4.020 usd	4.100	-0.0800	11,693	4.100	4.020	4.100	4.750	3.250	15,660,682						
financial-content	scmp	-1.951%	4.020 usd	4.100	-0.0800	11,693	4.100	4.020	4.100	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-2.0%	$4.02	4.10	-0.08	11,693	4.10	4.02	4.10	4.75	3.25	16 mil		63 mil	0.0	0.00	-0.15	
finviz	scmp	-1.95%	4.02			11,693			4.10	-15.37%	23.69%	41.85m		171.58m			-0.27	
fool	scmp	0%	$4.10	$0.00	0.00	0	$4.14	$4.10	$4.10	$4.75	$3.25		0.00	$171.59m				
foxbusiness	scmp		$4.10		-0.05	6,697			$4.15									
google-finance	scmp	(-1.20%)	4.10	4.14	-0.05	6,697.00	4.14	4.10		4.75	3.25	41.85m		171.59m			-0.27	
howthemarketworks	scmp	-1.205%	4.1	4.14	-0.05	5,912	4.14	4.1	4.15									
hpcwire	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
insidestocks	scmp	-1.20%	4.10	4.11	-0.05	6600	4.14	4.10										
investopedia	scmp	-1.20 %	$4.10	4.14	-0.05				4.15									
investorguide	scmp	-1.20%	4.10	4.14	-0.05		4.14	4.10		4.75	3.25			171.6m			-0.28	
marketintellisearch	scmp	-1.2 %	$4.10	$4.14	-0.05	1.10k	$4.14	$4.10	$4.15			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-1.20%	$4.10	open: 4.14	-0.05	789	$4.14	$4.10	$4.15	$4.75	$3.25			$171.18m				
minyanville	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
msn-money	scmp	-1.20%	4.10	4.14	-0.05	6,697	4.14	4.10	4.15	4.75	3.25	41.85 mil	-14.64	171.59 mil			-0.27	
nasdaq-com	scmp	1.2%	$ 4.10	$ 4.14	0.05	6,697	$ 4.14	$ 4.10	$ 4.15	$ 4.75	$ 3.25	15,661,000		$ 64,210,100			$ -0.31	
optimum	scmp	-1.20%	4.10 ( 4:30 pm edt)	4.14	-0.05	6,697	4.14	4.10	4.15	4.75	3.25	15.66m		64.2m			-0.23	
paidcontent	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
pc-quote	scmp	-1.20%	4.1	4.14	-0.05	6,697	4.14	4.1	4.15	4.75	3.25	15,852,000	-14.82143	64,993,000				
personal-wealth-biz	scmp	-1.20%	4.10	4.14	-0.05	6,697	4.14	4.10	4.15	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	-1.20%	4.10		-0.05	6,697												
raymond-james	scmp	-1.20	4.10	4.14	-0.05	6,697	4.14	4.10	4.10	4.75	3.25						-0.24	
renewable-energy-world	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
screamingmedia	scmp	-1.20%	$	open: 4.14	-0.05	789	$4.14	$4.10	$4.15	$4.75	$3.25			$171.18m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-1.20%	last trade: 4.10		change: -0.050													
smartmoney	scmp	(-1.20%)	4.10	$4.14	-0.05	6,697	$4.14	$4.10	$4.15	$4.75	$3.25			65,000	0.00%	$0.00		
stocknod	scmp	-1.205%	4.100 usd	4.140	-0.0500	6,697	4.140	4.100	4.150	4.750	3.250	15,660,682						
stockpickr	scmp	-1.20%	$4.10 -0.05 | -1.20%	4.14	-0.05	6.70k	4.14	4.10	4.15	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	1.2%	4.10	$4.14	-0.05	6,697	$4.14	$4.10	$4.15	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.10	3.90	+0.08	34744	4.14	3.84										
thestree	scmp	-1.2%	$4.1	4.14	-0.05	6697	4.14	4.1	4.15	-4.75	3.25	4.1851732e7		6.4208796e7				
tickerspy	scmp	-1.20%	$4.10	4.14	-0.05	6,697	4.14	4.10	4.15	4.75	3.25		-14.8	173.6m	0.00%	$0.00		
tmx-quotemedia	scmp	-1.20%	4.100	4.140	-0.050	6,697	4.140	4.100	4.150	4.750	3.250	41,851,732		171,592,101			-0.23	
updown	scmp	-1.20%	$4.10	$4.14	-$0.05	5,908	$4.14	$4.10	$4.15	$4.75	$3.25			$174m				
wallstreetsurvivor	scmp	-1.20%	4.10	4.14	-0.05	5,912	4.14	4.10		4.75	3.25			$65m			-0.07	
yahoo-finance	scmp	1.20%	4.10	4.14	0.05	6,697	4.14	4.10	4.15	4.75	3.25			171.59m			-0.28	
ycharts-com	scmp	+1.22%	4.15		+0.05					4.75	3.25			173.68m	0.00%		-0.28	
zacks	scmp	(-1.20%)	4.10		-0.05	vol.  6,697	4.14	4.10		4.75	3.25			173.69 m	0.00	0.00	-.31	
advfn	ipgp	-1.98	68.66	70.81	-1.39	311972	71.76	68.32										
barchart	ipgp	-1.98%	68.66	70.81	-1.39	311,972	71.76	68.32	70.05	78.59	14.20		45.41	$3.24 b			+1.53	
barrons	ipgp	1.98%	68.66	70.81	-1.39	311,972	71.76	68.32				47.59 million		$3.52 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-1.984%	68.660	70.810	-1.390	311,972	71.760	68.320		78.59	14.20	47.267mil	44.876	3,245.362mil			1.530	
boston-com	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
bostonmerchant	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
business-insider	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
chron	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
cio-com	ipgp	-1.98%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143	44.88	3b				
cnn-money	ipgp	-1.98%	68.66	70.81	-1.39	311,972	71.76	68.32	70.05				44.9	$3.2b				
easystockalterts	ipgp	-1.96%	68.66	70.81	-1.39	311972	71.76	68.32	70.05	78.59	14.20		44.88				1.53	
eresearch-fidelity-com	ipgp	-1.98%	68.6600	70.8100	-1.3900	311,972	71.7600	68.3200	70.0500	78.5900	14.2000	47,267,000	45.78	$3.31b				
finance-abc7-com	ipgp	-1.156%	67.87 usd	69.43	-0.7940	31,849	69.43	67.55	68.66	78.59	14.20	47,267,143						
finance-abc7chicago-com	ipgp	-1.156%	67.87 usd	69.43	-0.7940	31,849	69.43	67.55	68.66	78.59	14.20	47,267,143						
financial-content	ipgp	-1.156%	67.87 usd	69.43	-0.7940	31,849	69.43	67.55	68.66	78.59	14.20	47,267,143						
finapps-forbes-com	ipgp	-1.2%	$67.87	69.43	-0.79	31,849	69.43	67.55	68.66	78.59	14.20	47 mil	44.4	3 bil	0.0	0.00	1.53	
finviz	ipgp	-1.34%	67.74			27,049			68.66	-13.81%	377.04%	47.27m	44.88	3.25b			1.53	
fool	ipgp	+0.10%	$68.73	$69.43	0.07	8,605	$69.43	$68.73	$68.66	$78.59	$14.20		45.70	$3.25b				
foxbusiness	ipgp		$68.66		-1.39	311,972			$70.05									
google-finance	ipgp	(-1.98%)	68.66	70.81	-1.39	311,972.00	71.76	68.32		78.59	14.20	47.27m	44.85	3.25b			1.53	
howthemarketworks	ipgp	-1.984%	68.66	70.81	-1.39	311,572	71.76	68.32	70.05									
hpcwire	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
insidestocks	ipgp	-1.98%	68.66	70.81	-1.39	311900	71.76	68.32					price earnings ratio: 45.77					
investopedia	ipgp	-1.98 %	$68.66	70.81	-1.39				70.05									
investorguide	ipgp	-1.98%	68.66	70.35	-1.39		71.76	68.32		76.51	13.93		45.81	3.245b			1.529	
marketintellisearch	ipgp	-1.98 %	$68.66	$70.35	-1.39	307.30k	$71.41	$68.32	$70.05			47.27m	45.78	3.31b	0.0 %		1.53	
marketwatch	ipgp	-1.98%	$69.46	open: 70.81	-1.39	2,230	$71.76	$68.32	$70.05	$78.59	$14.20		45.38	$3.52b			1.51	
minyanville	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
msn-money	ipgp	-1.98%	68.66	70.81	-1.39	311,972	71.76	68.32	70.05	78.59	14.20	47.27 mil	44.88	3.28 bil			1.53	
nasdaq-com	ipgp	1.98%	$ 68.66	$ 70.81	1.39	310,672	$ 71.76	$ 68.32	$ 70.05	$ 78.59	$ 14.20	47,267,000	44.88	$ 3,245,352,220			$ 1.53	
optimum	ipgp	-1.98%	68.66 ( 4:30 pm edt)	70.81	-1.39	311,972	71.76	68.32	70.05	78.59	14.20	47.27m	44.9	3.2b			1.53	
paidcontent	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
pc-quote	ipgp	-1.98%	68.66	70.81	-1.39	311,972	71.76	68.32	70.05	78.59	14.20	48,223,908	45.78431	3,311,054,000				
personal-wealth-biz	ipgp	-1.98%	68.66	70.35	-1.39	311,972	71.76	68.32	70.05	76.51	13.93		45.81			0.00	1.529	
predictwallstreet	ipgp	-1.98%	70.05		-1.39	311,972												
raymond-james	ipgp	-1.98	68.66	70.81	-1.39	311,972	71.76	68.32	68.66	78.59	14.20		43.73				1.57	
renewable-energy-world	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
screamingmedia	ipgp	-1.98%	$	open: 70.81	-1.39	2,230	$71.76	$68.32	$70.05	$78.59	$14.20		45.38	$3.52b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-1.98%	last trade: 68.66		change: -1.390								p/e ratio: 45.81					
smartmoney	ipgp	(-1.98%)	68.66	$70.81	-1.39	311,972	$71.76	$68.32	$70.05	$78.59	$14.20			3,308,200	0.00%	$0.00		
stocknod	ipgp	-1.984%	68.66 usd	70.81	-1.390	311,972	71.76	68.32	70.05	77.85	14.20	47,267,143						
stockpickr	ipgp	-1.98%	$68.66 -1.39 | -1.98%	70.81	-1.39	311.97k	71.76	68.32	70.05	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-1.84%	68.76		-1.29													
streetinsider-com	ipgp	1.98%	68.66	$70.81	-1.39	311,972	$71.76	$68.32	$70.05	$78.59	$14.20		44.88				$1.53	
thecramerreport	ipgp		69.48	70.62	-1.45	435915	70.88	68.60										
thestree	ipgp	-1.98%	$68.66	70.81	-1.39	311972	71.76	68.32	70.05	-78.59	14.2	4.7267143e7		3.284121096e9				
tickerspy	ipgp	-1.98%	$68.66	70.81	-1.39	311,972	71.76	68.32	70.05	78.59	14.20		45.8	3.3b	0.00%	$0.00		
tmx-quotemedia	ipgp	-1.98%	68.660	70.810	-1.390	311,972	71.760	68.320	70.050	78.590	14.200	47,267,143	45.70	3,245,362,038			1.53	
updown	ipgp	-1.98%	$68.66	$70.81	-$1.39	309,634	$71.76	$68.32	$70.05	$78.59	$14.20		44.39	$3.30b				
wallstreetsurvivor	ipgp	-1.98%	68.66	70.81	-1.39	311,572	71.76	68.32		78.59	15.90		45.70	$3b			1.13	
yahoo-finance	ipgp	1.98%	68.66	70.35	1.39	311,972	71.76	68.32	70.05	78.59	14.20		44.91	3.25b			1.53	
ycharts-com	ipgp	-1.84%	68.76		-1.29					78.59	14.20		44.94	3.25b	0.00%		1.53	
zacks	ipgp	(-1.98%)	68.66		-1.39	vol.  311,972	71.76	68.32		78.59	14.20		45.78	3.31 b	0.00	0.00	1.53	
advfn	wlk	-1.69	50.64	51.9	-0.87	298072	52.07	50.42										
barchart	wlk	-1.69%	50.64	51.90	-0.87	298,072	52.07	50.42	51.51	67.70	21.62		11.77	$3.36 b	0.5%	$0.25	+4.32	
barrons	wlk	1.69%	50.64	51.90	-0.87	297,588	52.07	50.42				66.34 million		$3.63 billion	0.50%	$0.06		
bloomberg	wlk	-1.689%	50.640	51.900	-0.870	298,072	52.070	50.420		67.77	21.73	66.572mil	11.722	3,371.215mil	0.501	0.064 regular cash	4.320	
boston-com	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
bostonmerchant	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
business-insider	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
chron	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
cio-com	wlk	-1.69%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173	11.70	3b	0.5	0.25		
cnn-money	wlk	-1.69%	50.64	51.90	-0.87	298,072	52.07	50.42	51.51				11.7	$3.4b	0.50%			
easystockalterts	wlk	-1.68%	50.64	51.90	-0.87	298072	52.07	50.42	51.51	67.51	21.73		11.70				4.33	
eresearch-fidelity-com	wlk	-1.69%	50.6400	51.9000	-0.8700	298,072	52.0700	50.4200	51.5100	67.7700	21.7300	66,572,000	11.92	$3.43b	0.49%	$0.063500		
finance-abc7-com	wlk	+0.0395%	50.66 usd	51.02	+0.0200	9,747	51.02	50.66	50.64	67.77	21.73	66,572,173						
finance-abc7chicago-com	wlk	+0.0395%	50.66 usd	51.02	+0.0200	9,747	51.02	50.66	50.64	67.77	21.73	66,572,173						
financial-content	wlk	+0.0395%	50.66 usd	51.02	+0.0200	9,747	51.02	50.66	50.64	67.77	21.73	66,572,173						
finapps-forbes-com	wlk	0.0%	$50.66	51.02	0.02	10,047	51.02	50.66	50.64	67.77	21.73	67 mil	11.7	3 bil	0.5	0.25	4.32	
finviz	wlk	0.39%	50.84			9,947			50.64	-24.89%	135.52%	66.57m	11.72	3.37b		0.25	4.32	
fool	wlk	0%	$50.64	$0.00	0.00	0	$52.07	$50.42	$51.51	$67.77	$21.73		11.90	$3.37b	1.10%	0.25		
foxbusiness	wlk		$50.64		-0.87	298,072			$51.51									
google-finance	wlk	(-1.69%)	50.64	51.90	-0.87	298,072.00	52.07	50.42		67.77	21.73	66.57m	11.72	3.37b	0.50	0.06	4.32	
howthemarketworks	wlk	-1.689%	50.64	51.9	-0.87	297,588	52.07	50.42	51.51									
hpcwire	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
insidestocks	wlk	-1.69%	50.64	51.90	-0.87	298000	52.07	50.42					price earnings ratio: 11.72					
investopedia	wlk	-1.69 %	$50.64	51.90	-0.87				51.51									
investorguide	wlk	-1.51%	50.73	51.90	-0.78		51.91	51.41		67.77	21.73		11.95	3.377b			4.309	
marketintellisearch	wlk	-1.69 %	$50.64	$51.90	-0.87	282.30k	$52.07	$50.42	$51.51			66.57m	11.92	3.43b	0.49 %		4.32	
marketwatch	wlk	-1.69%	$50.96	open: 51.90	-0.87	8,770	$52.07	$50.42	$51.51	$67.77	$21.73		11.65	$3.63b	0.50%	0.06	4.35	
minyanville	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
msn-money	wlk	-1.69%	50.64	51.90	-0.87	298,072	52.07	50.42	51.51	67.77	21.73	66.57 mil	11.72	3.39 bil	0.50%	0.25	4.32	
nasdaq-com	wlk	1.69%	$ 50.64		0.87	297,772	$ 52.07	$ 50.42	$ 51.51	$ 67.77	$ 21.73	66,572,000	11.72	$ 3,371,206,080	0.49 %	$0.254000	$ 4.32	
optimum	wlk	-1.69%	50.64 ( 4:15 pm edt)	51.90	-0.87	298,072	52.07	50.42	51.51	67.50	21.73	66.57m	11.7	3.4b	0.50	0.25	4.33	
paidcontent	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
pc-quote	wlk	-1.69%	50.64	51.9	-0.87	298,072	52.07	50.42	51.51	67.77	21.73	67,715,715	11.92361	3,429,124,000		0.0635		
personal-wealth-biz	wlk	-1.69%	50.64	51.90	-0.87	298,072	52.07	50.42	51.51	67.77	21.73		11.95		0.50	0.256	4.309	
predictwallstreet	wlk	-1.69%	50.64		-0.87	298,072												
raymond-james	wlk	-1.69	50.64	51.90	-0.87	298,072	52.07	50.42	50.64	67.77	21.73		11.67				4.34	
renewable-energy-world	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
screamingmedia	wlk	-1.69%	$	open: 51.90	-0.87	8,770	$52.07	$50.42	$51.51	$67.77	$21.73		11.65	$3.63b	0.50%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-1.69%	last trade: 50.64		change: -0.870								p/e ratio: 11.95					
smartmoney	wlk	(-1.69%)	50.64	$51.90	-0.87	298,072	$52.07	$50.42	$51.51	$67.77	$21.73			3,429,100	0.49%	$0.06		
stocknod	wlk	-1.689%	50.64 usd	51.90	-0.8700	298,072	52.07	50.42	51.51	67.50	21.73	66,572,173						
stockpickr	wlk	-1.69%	$50.64 -0.87 | -1.69%	51.90	-0.87	298.07k	52.07	50.42	51.51	67.77	21.73							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	-1.67%	50.65		-0.86													
streetinsider-com	wlk	1.69%	50.64	$51.90	-0.87	298,072	$52.07	$50.42	$51.51	$67.51	$21.73		11.70				$4.33	
thecramerreport	wlk		50.86	51.78	-1.29	419834	51.93	50.74										
thestree	wlk	-1.69%	$50.64	51.9	-0.87	298072	52.07	50.42	51.51	-67.77	21.73	6.6572173e7		3.385860719e9				
tickerspy	wlk	-1.69%	$50.64	51.90	-0.87	298,072	52.07	50.42	51.51	67.77	21.73		11.9	3.4b	0.49%	$0.06		
tmx-quotemedia	wlk	-1.69%	50.640	51.900	-0.870	298,072	52.070	50.420	51.510	67.770	21.730	66,572,173	11.90	3,371,214,841	0.502	0.064 usd	4.33	
updown	wlk	-1.69%	$50.64	$51.90	-$0.87	289,302	$52.07	$50.42	$51.51	$67.77	$21.73		11.87	$3.42b				
wallstreetsurvivor	wlk	-1.69%	50.64	51.90	-0.87	297,588	52.07	50.42		67.77	24.68		11.90	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.69%	50.64	51.90	0.87	298,072	52.07	50.42	51.51	67.77	21.73		11.75	3.37b	0.50%	0.25	4.31	
ycharts-com	wlk	-1.67%	50.65		-0.86					67.77	21.73		11.72	3.36b	0.51%		4.32	
zacks	wlk	(-1.69%)	50.64		-0.87	vol.  298,072	52.07	50.42		67.77	21.73		11.92	3.43 b	0.49	0.25	4.32	
advfn	wll	-1.67	55.5	57.19	-0.94	1847216	57.45	55.3										
barchart	wll	-1.67%	55.50	57.19	-0.94	1,847,216	57.45	55.30	56.44	75.91	38.72		18.62	$6.56 b			+1.84	
barrons	wll	1.67%	55.50	57.19	-0.94	1.845m	57.45	55.30				107.85 million		$6.89 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	-1.665%	55.500	57.190	-0.940	1,847,216	57.450	55.300		75.91	38.72	117.369mil	21.680	6,513.963mil			2.560	
boston-com	wll	-1.665%	55.50 usd	57.19	-0.9400	1,847,216	57.45	55.30	56.44	129.87	52.08	117,368,706						
bostonmerchant	wll	-1.665%	55.50 usd	57.19	-0.9400	1,847,216	57.45	55.30	56.44	129.87	52.08	117,368,706						
business-insider	wll	-1.665%	55.50 usd	57.19	-0.9400	1,847,216	57.45	55.30	56.44	129.87	52.08	117,368,706						
chron	wll	-1.665%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706						
cio-com	wll	-1.67%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706	30.33	7b				
cnn-money	wll	-1.67%today&rsquo;s change	55.50data as of 4:02pm et	57.19	-0.94	1,847,216	57.45	55.30	56.44				30.3	$6.5b				
easystockalterts	wll	-1.64%	55.50	57.19	-0.94	1766889	57.45	55.30	56.44	129.87	52.08		30.33				1.83	
eresearch-fidelity-com	wll	-1.67%	55.5000	57.1900	-0.9400	1,847,216	57.4500	55.3000	56.4400	75.9100	38.7150	117,369,000	30.67	$6.62b				
finance-abc7-com	wll	-1.665%	55.50 usd	57.19	-0.9400	1,848,303	57.45	55.30	56.44	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	-1.665%	55.50 usd	57.19	-0.9400	1,848,303	57.45	55.30	56.44	129.87	52.08	117,368,706						
financial-content	wll	-1.665%	55.50 usd	57.19	-0.9400	1,848,303	57.45	55.30	56.44	129.87	52.08	117,368,706						
finapps-forbes-com	wll	-1.7%	$55.50	57.19	-0.94	1,848,303	57.45	55.30	56.44	75.91	38.71	117 mil	30.2	7 bil	0.0	0.00	1.84	
finviz	wll	-1.67%	55.50			1,847,780			56.44	-26.89%	43.36%	117.37m	31.53	6.51b			1.76	
fool	wll	-1.67%	$55.50	$57.19	-0.94	1,847,780	$57.45	$55.30	$56.44	$75.91	$38.72		30.40	$6.51b				
foxbusiness	wll		$55.50		-0.94	1,847,780			$56.44									
google-finance	wll	(-1.67%)	55.50	57.19	-0.94	1.85m	57.45	55.30		75.91	38.72	117.37m	31.59	6.51b			1.76	
howthemarketworks	wll	-1.665%	55.5	57.19	-0.94	1,768,289	57.45	55.3	56.44									
hpcwire	wll	-1.665%	55.50 usd	57.19	-0.9400	1,847,216	57.45	55.30	56.44	129.87	52.08	117,368,706						
insidestocks	wll	-1.67%	55.50	57.19	-0.94	1847216	57.45	55.30					price earnings ratio: 19.65					
investopedia	wll	-1.67 %	$55.50	57.19	-0.94				56.44									
investorguide	wll	-1.68%	55.49	57.19	-0.95		57.45	55.30		75.91	36.815		30.05	6.513b			1.878	
marketintellisearch	wll	-1.67 %	$55.50	$57.19	-0.94	1837.10k	$57.45	$55.30	$56.44			117.37m	32.07	6.62b	0.0 %		1.76	
marketwatch	wll	-1.67%	$55.50	open: 57.19	-0.94	3,048	$57.45	$55.30	$56.44	$75.91	$38.72		31.05	$6.89b			1.79	
minyanville	wll	-1.665%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706						
msn-money	wll	-1.67%	55.50	57.19	-0.94	1.85 mil	57.45	55.30	56.44	75.91	38.72	117.37 mil	28.03	6.52 bil			1.76	
nasdaq-com	wll	1.67%	$ 55.50		0.94	1,843,416	$ 57.45	$ 55.30	$ 56.44	$ 75.91	$ 38.715	117,369,000	30.16	$ 6,513,979,500			$ 1.84	
optimum	wll	-1.67%	55.50 ( 4:02 pm edt)	57.19	-0.94	1,765,989	57.45	55.30	56.44	129.87	52.08	117.37m	30.3	6.5b			1.83	
paidcontent	wll	-1.665%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706						
pc-quote	wll	-1.67%	55.5	57.19	-0.94	1,847,780	57.45	55.3	56.44	75.91	38.72	120,113,477	28.50505	6,666,298,000				
personal-wealth-biz	wll	-1.67%	55.50	57.19	-0.94	1,847,780	57.45	55.30	56.44	75.91	36.815		30.05			0.00	1.878	
predictwallstreet	wll	-1.67%	55.50		-0.94	1,847,216												
raymond-james	wll	-1.67	55.50	57.19	-0.94	1,847,216	57.45	55.30	55.50	75.91	38.72		28.39				1.96	
renewable-energy-world	wll	-1.665%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706						
screamingmedia	wll	-1.67%	$	open: 57.19	-0.94	3,048	$57.45	$55.30	$56.44	$75.91	$38.72		31.05	$6.89b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	-1.67%	last trade: 55.50		change: -0.940								p/e ratio: 30.05					
smartmoney	wll	(-1.67%)	55.50	$57.19	-0.94	1,847,216	$57.45	$55.30	$56.44	$75.91	$38.72			6,624,300	0.00%	$0.00		
stocknod	wll	-1.665%	55.50 usd	57.19	-0.9400	1,768,289	57.45	55.30	56.44	129.87	52.08	117,368,706						
stockpickr	wll	-1.67%	$55.50 -0.94 | -1.67%	57.19	-0.94	1.85m	57.45	55.30	56.44	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	-1.67%	55.50		-0.94													
streetinsider-com	wll	1.67%	55.50	$57.19	-0.94	1,766,889	$57.45	$55.30	$56.44	$129.87	$52.08		30.33				$1.83	
thecramerreport	wll		55.57	55.72	-0.21	1284237	56.44	55.36										
thestree	wll	-1.67%	$55.5	57.19	-0.94	1847216	57.45	55.3	56.44	-75.91	38.72	1.17368706e8		6.522178992e9				
tickerspy	wll	-1.67%	$55.50	57.19	-0.94	1,847,216	57.45	55.30	56.44	75.91	38.72		28.5	6.6b	0.00%	$0.00		
tmx-quotemedia	wll	-1.67%	55.500	57.190	-0.940	1,847,780	57.450	55.300	56.440	75.910	38.715	117,368,706	30.80	6,513,963,183			1.83	
updown	wll	-1.67%	$55.50	$57.19	-$0.94	1,844,916	$57.45	$55.30	$56.44	$75.91	$38.72		29.53	$6.62b				
wallstreetsurvivor	wll	-1.67%	55.50	57.19	-0.94	1,768,289	57.45	55.30		75.91	40.95		30.80	$7b			2.55	
yahoo-finance	wll	1.67%	55.50	57.19	0.94	1,846,816	57.45	55.30	56.44	75.91	38.72		29.55	6.51b			1.88	
ycharts-com	wll	-1.67%	55.50		-0.94					75.91	38.72		28.03	6.56b	0.00%		1.98	
zacks	wll	(-1.67%)	55.50		-0.94	vol.  1,847,216	57.45	55.30		75.91	38.72		18.91	6.67 b	0.00	0.00	2.98	
advfn	leg	-1.36	23.28	23.61	-0.32	1087432	23.76	23.24										
barchart	leg	-1.36%	23.28	23.61	-0.32	1,087,432	23.76	23.24	23.60	26.64	17.95		20.37	$3.41 b	4.57%	$1.08	+1.16	
barrons	leg	1.36%	23.28	23.61	-0.32	1.083m	23.76	23.24				153.27 million		$3.46 billion	4.64%	$0.27		
bloomberg	leg	-1.356%	23.280	23.610	-0.320	1,087,432	23.760	23.240		26.95	18.83	142.896mil	20.069	3,326.616mil	4.641	0.270 regular cash	1.160	
boston-com	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
bostonmerchant	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
business-insider	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
chron	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
cio-com	leg	-1.36%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892	20.07	3b	4.5	1.08		
cnn-money	leg	-1.36%	23.28	23.61	-0.32	1,087,432	23.76	23.24	23.60				20.1	$3.3b	4.64%			
easystockalterts	leg	-1.36%	23.28	23.61	-0.32	1087432	23.76	23.24	23.60	26.95	18.83		20.07				1.16	
eresearch-fidelity-com	leg	-1.36%	23.2800	23.6100	-0.3200	1,087,432	23.7600	23.2400	23.6000	26.9500	18.8300	142,896,000	20.34	$3.37b	4.58%	$0.270000		
finance-abc7-com	leg	0.00%	23.28 usd		+0.00	0	23.28	23.28	23.28	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	0.00%	23.28 usd		+0.00	0	23.28	23.28	23.28	26.95	18.83	142,895,892						
financial-content	leg	0.00%	23.28 usd		+0.00	0	23.28	23.28	23.28	26.95	18.83	142,895,892						
finapps-forbes-com	leg	0.0%	$23.28	0.00	0.00		0.00	0.00	23.28	26.95	18.83	143 mil	20.1	3 bil	4.6	1.08	1.16	
finviz	leg	0.00%	23.28			0			23.28	-12.62%	29.76%	142.90m	20.07	3.33b		1.08	1.16	
fool	leg	0%	$23.28	$0.00	0.00	1,087,432	$23.76	$23.24	$23.28	$26.95	$18.83		20.40	$3.33b	5.40%	1.08		
foxbusiness	leg		$23.28		-0.32	1,087,432			$23.60									
google-finance	leg	(-1.36%)	23.28	23.61	-0.32	1.09m	23.76	23.24		26.95	18.83	142.90m	20.10	3.33b	4.64	0.27	1.16	
howthemarketworks	leg	-1.356%	23.28	23.61	-0.32	1,082,556	23.76	23.24	23.6									
hpcwire	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
insidestocks	leg	-1.36%	23.28	23.61	-0.32	1082556	23.76	23.24					price earnings ratio: 20.07					
investopedia	leg	-1.36 %	$23.28	23.61	-0.32				23.60									
investorguide	leg	-1.36%	23.28	23.61	-0.32		23.76	23.26		26.95	18.83		20.38	3.327b			1.158	
marketintellisearch	leg	-1.36 %	$23.28	$23.61	-0.32	1072.90k	$23.76	$23.24	$23.60			142.90m	20.34	3.37b	4.58 %		1.16	
marketwatch	leg	-1.36%	$23.39	open: 23.61	-0.32	8,258	$23.76	$23.24	$23.60	$26.95	$18.83		19.72	$3.46b	4.64%	0.27	1.18	
minyanville	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
msn-money	leg	-1.36%	23.28	23.61	-0.32	1.09 mil	23.76	23.24	23.60	26.95	18.83	142.90 mil	20.07	3.38 bil	4.57%	1.08	1.16	
nasdaq-com	leg	1.36%	$ 23.28		0.32	1,085,332	$ 23.76	$ 23.24	$ 23.60	$ 26.95	$ 18.83	142,896,000	20.07	$ 3,326,618,880	4.58 %	$1.080000	$ 1.16	
optimum	leg	-1.36%	23.28 ( 4:15 pm edt)	23.61	-0.32	1,087,432	23.76	23.24	23.60	26.95	18.83	142.90m	20.1	3.3b	4.64	1.08	1.16	
paidcontent	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
pc-quote	leg	-1.36%	23.28	23.61	-0.32	1,087,432	23.76	23.24	23.6	26.95	18.83	144,860,210	20.34483	3,372,346,000		0.27		
personal-wealth-biz	leg	-1.36%	23.28	23.61	-0.32	1,087,432	23.76	23.24	23.60	26.95	18.83		20.38		4.58	1.08	1.158	
predictwallstreet	leg	-1.36%	23.28		-0.32	1,087,432												
raymond-james	leg	-1.36	23.28	23.61	-0.32	1,087,432	23.76	23.24	23.28	26.95	18.83		19.90				1.17	
renewable-energy-world	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
screamingmedia	leg	-1.36%	$	open: 23.61	-0.32	8,258	$23.76	$23.24	$23.60	$26.95	$18.83		19.72	$3.46b	4.64%	0.27	1.18	
scroli	leg	-1.36%	leg 23.28	23.61	-0.32	936,261	23.76	23.24	23.60	26.95	18.83		20.10				1.16	
simple-stock-quotes	leg	-1.36%	last trade: 23.28		change: -0.320								p/e ratio: 20.38					
smartmoney	leg	(-1.36%)	23.28	$23.61	-0.32	1,087,432	$23.76	$23.24	$23.60	$26.95	$18.83			3,372,300	4.58%	$0.27		
stocknod	leg	-1.356%	23.28 usd	23.61	-0.3200	1,087,432	23.76	23.24	23.60	26.95	18.83	142,895,892						
stockpickr	leg	-1.36%	$23.28 -0.32 | -1.36%	23.61	-0.32	1.09m	23.76	23.24	23.60	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-1.40%	23.27		-0.33													
streetinsider-com	leg	1.36%	23.28	$23.61	-0.32	1,087,432	$23.76	$23.24	$23.60	$26.95	$18.83		20.07				$1.16	
thecramerreport	leg		23.63	23.80	-0.21	1240021	23.92	23.62										
thestree	leg	-1.36%	$23.28	23.61	-0.32	1087432	23.76	23.24	23.6	-26.95	18.83	1.42895892e8		3.376629928e9				
tickerspy	leg	-1.36%	$23.28	23.61	-0.32	1,087,432	23.76	23.24	23.60	26.95	18.83		20.3	3.3b	4.58%	$0.27		
tmx-quotemedia	leg	-1.36%	23.280	23.610	-0.320	1,087,432	23.760	23.240	23.600	26.950	18.830	142,895,892	20.30	3,326,616,366	4.576	0.270 usd	1.16	
updown	leg	-1.36%	$23.28	$23.61	-$0.32	1,079,174	$23.76	$23.24	$23.60	$26.95	$18.83		20.11	$3.37b				
wallstreetsurvivor	leg	-1.36%	23.28	23.61	-0.32	1,082,556	23.76	23.24		26.95	18.83		20.30	$3b	4.60%	1.06 -	1.15	
yahoo-finance	leg	1.36%	23.28	23.61	0.32	1,087,432	23.76	23.24	23.60	26.95	18.83		20.10	3.33b	4.60%	1.08	1.16	
ycharts-com	leg	-1.40%	23.27		-0.33					26.95	18.83		20.06	3.41b	4.67%		1.16	
zacks	leg	(-1.36%)	23.28		-0.32	vol.  1,087,432	23.76	23.24		26.95	18.83		20.34	3.37 b	4.58	1.08	1.16	
advfn	usap	-4.97	46.66	49.11	-2.44	137898	49.88	45.53										
barchart	usap	-4.97%	46.66	49.11	-2.44	137,898	49.88	45.53	49.10	51.08	16.44		20.46	$321.02 m			+2.37	
barrons	usap	4.97%	46.66	49.11	-2.44	137,898	49.88	45.53				6.87 million		$356.34 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-4.969%	46.660	49.110	-2.440	137,898	49.880	45.530		51.08	16.44	7.104mil	19.688	331.487mil			2.370	
boston-com	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
bostonmerchant	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
business-insider	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
chron	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
cio-com	usap	-4.97%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314	19.69	331m				
cnn-money	usap	-4.95%today&rsquo;s change	46.67data as of 3:59pm et	49.11	-2.43	132,753	49.88	45.53	49.10				19.7	$331.5m				
easystockalterts	usap	-4.97%	46.66	49.11	-2.44	137898	49.88	45.53	49.10	51.08	16.44		19.69				2.37	
eresearch-fidelity-com	usap	-4.97%	46.6600	49.1100	-2.4400	137,898	49.8800	45.5300	49.1000	51.0800	16.4400	7,104,000	20.72	$348.81m				
finance-abc7-com	usap	0.00%	46.66 usd		+0.00	0	46.66	46.66	46.66	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	0.00%	46.66 usd		+0.00	0	46.66	46.66	46.66	51.08	16.44	7,104,314						
financial-content	usap	0.00%	46.66 usd		+0.00	0	46.66	46.66	46.66	51.08	16.44	7,104,314						
finapps-forbes-com	usap	0.0%	$46.66	0.00	0.00		0.00	0.00	46.66	51.08	16.44	7 mil	19.7	331 mil	0.0	0.00	2.37	
finviz	usap	0.00%	46.66			0			46.66	-8.65%	183.82%	7.10m	19.77	331.29m			2.36	
fool	usap	0%	$46.66	$0.00	0.00	137,898	$49.88	$45.53	$46.66	$51.08	$16.44		20.80	$331.49m				
foxbusiness	usap		$46.66		-2.44	137,898			$49.10									
google-finance	usap	(-4.97%)	46.66	49.11	-2.44	137,898.00	49.88	45.53		51.08	16.44	7.10m	19.79	331.49m			2.36	
howthemarketworks	usap	-4.969%	46.66	49.11	-2.44	137,560	49.88	45.53	49.1									
hpcwire	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
insidestocks	usap	-4.97%	46.66	49.11	-2.44	137898	49.88	45.53					price earnings ratio: 19.69					
investopedia	usap	-4.97 %	$46.66	49.11	-2.44				49.10									
investorguide	usap	-4.97%	46.66	49.35	-2.44		49.88	45.53		41.76	15.68		20.81	318.3m			2.359	
marketintellisearch	usap	-4.97 %	$46.66	$49.35	-2.44	133.90k	$49.88	$45.53	$49.10			7.10m	20.81	0.35b	0.0 %		2.36	
marketwatch	usap	-4.97%	$46.66	open: 49.11	-2.44	2,952	$49.88	$45.53	$49.10	$51.08	$16.44		19.95	$356.34m			2.34	
minyanville	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
msn-money	usap	-4.97%	46.66	49.11	-2.44	137,898	49.88	45.53	49.10	51.08	16.44	7.10 mil	19.77	350.24 mil			2.36	
nasdaq-com	usap	4.97%	$ 46.66	$ 49.11	2.44	137,898	$ 49.88	$ 45.53	$ 49.10	$ 51.08	$ 16.44	7,104,000	19.69	$ 331,472,640			$ 2.37	
optimum	usap	-4.97%	46.66 ( 4:30 pm edt)	49.11	-2.44	137,898	49.88	45.53	49.10	51.08	16.44	7.10m	19.7	331.5m			2.37	
paidcontent	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
pc-quote	usap	-4.97%	46.66	49.11	-2.44	137,898	49.88	45.53	49.1	51.08	16.44	7,475,491	20.80508	348,806,000				
personal-wealth-biz	usap	-4.97%	46.66	49.35	-2.44	137,898	49.88	45.53	49.10	41.76	15.68		20.81			0.00	2.359	
predictwallstreet	usap	-4.97%	46.66		-2.44	137,898												
raymond-james	usap	-4.97	46.66	49.11	-2.44	137,898	49.88	45.53	46.66	51.08	16.44		19.52				2.39	
renewable-energy-world	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
screamingmedia	usap	-4.97%	$	open: 49.11	-2.44	2,952	$49.88	$45.53	$49.10	$51.08	$16.44		19.95	$356.34m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-4.97%	last trade: 46.66		change: -2.440								p/e ratio: 20.81					
smartmoney	usap	(-4.97%)	46.66	$49.11	-2.44	137,898	$49.88	$45.53	$49.10	$51.08	$16.44			348,800	0.00%	$0.00		
stocknod	usap	-4.969%	46.66 usd	49.11	-2.440	137,898	49.88	45.53	49.10	51.08	16.44	7,104,314						
stockpickr	usap	-4.97%	$46.66 -2.44 | -4.97%	49.11	-2.44	137.90k	49.88	45.53	49.10	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	-4.99%	46.65		-2.45													
streetinsider-com	usap	4.97%	46.66	$49.11	-2.44	137,898	$49.88	$45.53	$49.10	$51.08	$16.44		19.69				$2.37	
thecramerreport	usap		49.30	48.99	+0.88	96049	50.10	48.11										
thestree	usap	-4.97%	$46.66	49.11	-2.44	137898	49.88	45.53	49.1	-51.08	16.44	7104314.0		3.5024268e8				
tickerspy	usap	-4.97%	$46.66	49.11	-2.44	137,898	49.88	45.53	49.10	51.08	16.44		20.8	334.9m	0.00%	$0.00		
tmx-quotemedia	usap	-4.97%	46.660	49.110	-2.440	137,898	49.880	45.530	49.100	51.080	16.440	7,104,314	20.70	331,487,291			2.37	
updown	usap	-4.97%	$46.66	$49.11	-$2.44	134,946	$49.88	$45.53	$49.10	$51.08	$16.44		20.51	$349m				
wallstreetsurvivor	usap	-4.97%	46.66	49.11	-2.44	137,560	49.88	45.53		51.08	20.00		20.70	$349m			1.93	
yahoo-finance	usap	4.97%	46.66	49.35	2.44	137,898	49.88	45.53	49.10	51.08	16.44		19.78	318.27m			2.36	
ycharts-com	usap	-4.99%	46.65		-2.45					51.08	16.44		19.77	320.95m	0.00%		2.36	
zacks	usap	(-4.97%)	46.66		-2.44	vol.  137,898	49.88	45.53		51.08	16.44		20.37	348.81 m	0.00	0.00	2.41	
advfn	cswc	-2.05	97.72	99.77	-2.05	3000	99.77	97.72										
barchart	cswc	-2.05%	97.72	99.77	-2.05	+11.00	99.77	97.72	99.77	111.90	84.77							
barrons	cswc	2.05%	97.72	99.77	-2.05	3,000	99.77	97.72				3.75 million		$374.10 million	0.82%	$0.4		
bloomberg	cswc	-2.055%	97.720	99.770	-2.050	3,000	99.770	97.720		112.37	85.46	3.753mil	6.814	366.747mil	0.819	0.400 regular cash	14.340	
boston-com	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
bostonmerchant	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
business-insider	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
chron	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
cio-com	cswc	-2.05%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038	3.764	367m	0.8	0.8		
cnn-money	cswc	-2.05%	97.72	99.77	-2.05	3,000	99.77	97.72	99.77				3.8	$366.7m	0.82%			
easystockalterts	cswc	-2.05%	97.72	99.77	-2.05	3000	99.77	97.72	99.77	112.37	85.46		3.76				25.96	
eresearch-fidelity-com	cswc	-2.05%	97.7200	99.7700	-2.0500	3,000	99.7700	97.7200	99.7700	112.3700	85.4600	3,753,000	7.36	$374.44m	0.80%	$0.400000		
finance-abc7-com	cswc	+0.9108%	98.61 usd	98.61	+0.8900	2,788	98.61	98.61	97.72	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	+0.9108%	98.61 usd	98.61	+0.8900	2,788	98.61	98.61	97.72	112.37	85.46	3,753,038						
financial-content	cswc	+0.9108%	98.61 usd	98.61	+0.8900	2,788	98.61	98.61	97.72	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	0.9%	$98.61	98.61	0.89	2,788	98.61	98.61	97.72	112.37	85.46	4 mil		370 mil	1.2	1.20		
finviz	cswc	0.91%	98.61			2,788			97.72	-11.87%	16.33%	3.75m	6.82	366.45m		0.80	14.33	
fool	cswc	+0.91%	$98.61	$98.61	0.89	2,788	$98.61	$98.61	$97.72	$112.37	$85.46		0.00	$370.09m	1.00%	0.80		
foxbusiness	cswc		$97.72		-2.05	3,000			$99.77									
google-finance	cswc	(-2.05%)	97.72	99.77	-2.05	3,000.00	99.77	97.72		112.37	85.46	3.75m	6.82	366.75m	0.82	0.40	14.33	
howthemarketworks	cswc	-2.055%	97.72	99.77	-2.05	2,861	99.77	97.72	99.77									
hpcwire	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
insidestocks	cswc	-2.05%	97.72	99.77	-2.05	3000	99.77	97.72										
investopedia	cswc	-2.05 %	$97.72	99.77	-2.05				99.77									
investorguide	cswc	-2.05%	97.72	99.77	-2.05		99.77	97.72		112.37	83.15		6.97	366.7m			14.305	
marketintellisearch	cswc	-2.05 %	$97.72	$99.77	-2.05	1.60k	$99.77	$97.72	$99.77			3.75m	6.96	0.37b	0.8 %		14.33	
marketwatch	cswc	-2.05%	$97.72	open: 99.77	-2.05	139	$99.77	$97.72	$99.77	$112.37	$85.46		6.83	$374.10m	0.82%	0.40	14.31	
minyanville	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
msn-money	cswc	-2.05%	97.72	99.77	-2.05	3,000	99.77	97.72	99.77	112.37	85.46	3.75 mil	4.97	373.28 mil	0.80%	0.80	14.33	
nasdaq-com	cswc	2.05%	$ 97.72	$ 99.77	2.05	3,000	$ 99.77	$ 97.72	$ 99.77	$ 112.37	$ 85.46	3,753,000	203.58	$ 366,743,160			$ 0.48	
optimum	cswc	-2.05%	97.72 ( 4:30 pm edt)	99.77	-2.05	3,000	99.77	97.72	99.77	112.37	85.46	3.75m	3.8	366.7m	0.82	0.80	25.96	
paidcontent	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
pc-quote	cswc	-2.05%	97.72	99.77	-2.05	3,000	99.77	97.72	99.77	112.37	85.46	3,831,731	5.07735	374,437,000		0.4		
personal-wealth-biz	cswc	-2.05%	97.72	99.77	-2.05	3,000	99.77	97.72	99.77	112.37	83.15		6.97		0.80	0.80	14.305	
predictwallstreet	cswc	-2.05%	97.72		-2.05	3,000												
raymond-james	cswc	-2.05	97.72	99.77	-2.05	3,000	99.77	97.72	97.72	112.37	85.46		7.22				13.54	
renewable-energy-world	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
screamingmedia	cswc	-2.05%	$	open: 99.77	-2.05	139	$99.77	$97.72	$99.77	$112.37	$85.46		6.83	$374.10m	0.82%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-2.05%	last trade: 97.72		change: -2.050								p/e ratio: 6.97					
smartmoney	cswc	(-2.05%)	97.72	$99.77	-2.05	3,000	$99.77	$97.72	$99.77	$112.37	$85.46			374,400	0.80%	$0.40		
stocknod	cswc	-2.055%	97.72 usd	99.77	-2.050	3,000	99.77	97.72	99.77	112.37	85.46	3,753,038						
stockpickr	cswc	-2.05%	$97.72 -2.05 | -2.05%	99.77	-2.05	3.00k	99.77	97.72	99.77	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	-1.42%	98.35		-1.42													
streetinsider-com	cswc	2.05%	97.72	$99.77	-2.05	3,000	$99.77	$97.72	$99.77	$112.37	$85.46		3.76				$25.96	
thecramerreport	cswc		99.46	99.87	-0.34	1989	99.87	98.91										
thestree	cswc	-2.05%	$97.72	99.77	-2.05	3000	99.77	97.72	85.46 -112.37									
tickerspy	cswc	-2.05%	$97.72	99.77	-2.05	3,000	99.77	97.72	99.77	112.37	85.46		5.1	374.4m	0.80%	$0.40		
tmx-quotemedia	cswc	-2.05%	97.720	99.770	-2.050	3,000	99.770	97.720	99.770	112.370	85.460	3,753,038		366,746,873	0.819	0.400 usd		
updown	cswc	-2.05%	$97.72	$99.77	-$2.05	2,861	$99.77	$97.72	$99.77	$112.37	$85.46		5.63	$374m				
wallstreetsurvivor	cswc	-2.05%	97.72	99.77	-2.05	2,861	99.77	97.72		112.37	85.46			$374m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	2.05%	97.72	99.77	2.05	3,000	99.77	97.72	99.77	112.37	85.46		6.83	366.74m	0.80%	0.80	14.31	
ycharts-com	cswc	-1.42%	98.35		-1.42					112.37	85.46			368.81m	0.81%			
zacks	cswc	(-2.05%)	97.72		-2.05	vol.  3,000	99.77	97.72		112.37	85.46		207.85	374.44 m	0.80	0.80	.48	
advfn	cffn	-0.55	11.77	11.87	-0.065	1378745	11.9	11.74										
barchart	cffn	-0.59%	11.77	11.87	-0.07	1,378,645	11.90	11.74	11.84	31.40	10.52		30.21	$1.97 b	2.58%	$0.30	+0.22	
barrons	cffn	0.55%	11.77	11.87	-0.065	1.378m	11.90	11.74				167.49 million		$1.97 billion	2.55%	$0.08		
bloomberg	cffn	-0.549%	11.770	11.870	-0.065	1,378,645	11.900	11.740		13.88	9.68	167.497mil	30.621	1,971.442mil	11.251	0.075 regular cash	0.384	
boston-com	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
bostonmerchant	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
business-insider	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
chron	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
cio-com	cffn	-0.55%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608	53.50	2b	2.5	0.3		
cnn-money	cffn	-0.55%	11.77	11.87	-0.065	1,378,645	11.90	11.74	11.84				56.0	$2.0b	2.55%			
easystockalterts	cffn	-0.59%	11.77	11.87	-0.07	1378645	11.90	11.74	11.84	33.40	10.93		53.50				0.22	
eresearch-fidelity-com	cffn	-0.55%	11.7700	11.8700	-0.0650	1,378,645	11.9000	11.7400	11.8350	33.4000	10.9300	167,494,000	52.74	$1.98b	2.53%	$0.075000		
finance-abc7-com	cffn	+0.0850%	11.78 usd	11.77	+0.0100	23,178	11.82	11.76	11.77	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+0.0850%	11.78 usd	11.77	+0.0100	23,178	11.82	11.76	11.77	12.70	10.93	167,493,608						
financial-content	cffn	+0.0850%	11.78 usd	11.77	+0.0100	23,178	11.82	11.76	11.77	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	0.1%	$11.78	11.77	0.01	23,178	11.82	11.76	11.77	14.75	10.16	167 mil	52.5	2 bil	2.5	0.30	0.22	
finviz	cffn	-0.08%	11.76			21,678			11.77	-15.47%	17.81%	167.49m	53.50	1.97b		0.30	0.22	
fool	cffn	+0.25%	$11.80	$11.77	0.03	12,222	$11.82	$11.77	$11.77	$33.40	$10.93		52.70	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.77		-0.06	1,378,645			$11.84									
google-finance	cffn	(-0.55%)	11.77	11.87	-0.06	1.38m	11.90	11.74		33.40	10.93	167.49m	52.81	1.97b	2.55	0.08	0.22	
howthemarketworks	cffn	-0.549%	11.77	11.87	-0.065	1,372,091	11.9	11.74	11.835									
hpcwire	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
insidestocks	cffn	-0.59%	11.77	11.87	-0.07	1378600	11.90	11.74										
investopedia	cffn	-0.59 %	$11.77	11.87	-0.07				11.84									
investorguide	cffn	-0.55%	11.77	11.85	-0.065		11.90	11.74		14.7546	10.1604		53.31	1.901b			0.222	
marketintellisearch	cffn	-2.94 %	$22.80	$23.66	-0.69	3949.80k	$23.67	$22.77	$23.49			167.49m	53.82	1.98b	2.53 %		0.22	
marketwatch	cffn	-0.55%	$11.77	open: 11.87	-0.07	19,317	$11.90	$11.74	$11.84	$14.76	$10.17		31.58	$1.97b	2.55%	0.08	0.37	
minyanville	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
msn-money	cffn	-0.55%	11.77	11.87	-0.06	1.38 mil	11.90	11.74	11.84	33.40	10.93	167.49 mil	15.91	1.94 bil	2.58%	0.30	0.22	
nasdaq-com	cffn	0.55%	$ 11.77	$ 11.87	0.065	1,378,445	$ 11.90	$ 11.74	$ 11.835	$ 33.40	$ 10.93	167,494,000	52.45	$ 1,971,404,380	2.53 %	$0.300000	$ 0.22	
optimum	cffn	-0.55%	11.77 ( 4:30 pm edt)	11.87	-0.07	1,378,645	11.90	11.74	11.84	33.40	10.93	167.49m	53.5	2.0b	2.55	0.30	0.22	
paidcontent	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
pc-quote	cffn	-0.59%	11.77	11.87	-0.07	1,378,645	11.9	11.74	11.835	33.40	10.93	168,418,989	15.99324	1,982,292,000		0.075		
personal-wealth-biz	cffn	-0.55%	11.77	11.85	-0.065	1,378,645	11.90	11.74	11.835	14.7546	10.1604		53.31		6.12	0.7243	0.222	
predictwallstreet	cffn	-0.55%	11.77		-0.07	1,378,645												
raymond-james	cffn	-0.55	11.77	11.87	-0.07	1,378,645	11.90	11.74	11.77	14.67	10.10		52.55				0.22	
renewable-energy-world	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
screamingmedia	cffn	-0.55%	$	open: 11.87	-0.07	19,317	$11.90	$11.74	$11.84	$14.76	$10.17		31.58	$1.97b	2.55%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-0.55%	last trade: 11.77		change: -0.065								p/e ratio: 53.31					
smartmoney	cffn	(-0.55%)	11.77	$11.87	-0.06	1,378,645	$11.90	$11.74	$11.84	$33.40	$10.93			1,982,300	2.53%	$0.08		
stocknod	cffn	-0.5492%	11.77 usd	11.87	-0.0650	1,378,645	11.90	11.74	11.84	12.70	10.93	167,493,608						
stockpickr	cffn	-0.55%	$11.77 -0.06 | -0.55%	11.87	-0.06	1.38m	11.90	11.74	11.84	33.40	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	-0.59%	11.77		-0.07													
streetinsider-com	cffn	0.59%	11.77	$11.87	-0.07	1,378,645	$11.90	$11.74	$11.84	$33.40	$10.93		53.50				$0.22	
thecramerreport	cffn		11.61	11.645	-0.05	991360	11.74	11.57										
thestree	cffn	-0.55%	$11.77	11.87	-0.06	1377956	11.9	11.74	11.84	-33.4	10.93	1.67493608e8		1.944600789e9				
tickerspy	cffn	-0.55%	$11.77	11.87	-0.07	1,378,645	11.90	11.74	11.84	33.40	10.93		16.0	1.9b	2.53%	$0.07		
tmx-quotemedia	cffn	-0.55%	11.770	11.870	-0.065	1,378,645	11.900	11.740	11.835	33.400	10.930	167,493,608	52.70	1,971,399,766	7.647	0.075 usd	0.22	
updown	cffn	-0.59%	$11.77	$11.87	-$0.07	1,356,946	$11.90	$11.74	$11.84	$14.75	$10.16		53.29	$1.98b				
wallstreetsurvivor	cffn	-0.55%	11.77	11.87	-0.07	1,372,091	11.90	11.74		14.08	10.16		52.70	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.55%	11.77	11.85	0.07	1,378,645	11.90	11.74	11.84	14.75	10.16		53.02	1.90b	2.60%	0.30	0.22	
ycharts-com	cffn	-0.55%	11.77		-0.07					33.40	10.93							
zacks	cffn	(-0.59%)	11.77		-0.07	vol.  1,378,645	11.90	11.74		14.75	10.16		30.79	1.98 b	2.53	0.30	.38	
advfn	gmcr	-2.45	88.31	90.41	-2.22	2007355	91.52	88.11										
barchart	gmcr	-2.45%	88.31	90.41	-2.22	1,894,346	91.52	88.11	90.53	96.91	26.14		83.89	$12.50 b			+0.79	
barrons	gmcr	2.45%	88.31	90.41	-2.22	1.999m	91.52	88.11				137.83 million		$14.47 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	-2.452%	88.310	90.410	-2.220	2,007,355	91.520	88.110		96.91	26.14	150.388mil	89.202	13,280.760mil			0.990	
boston-com	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
bostonmerchant	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
business-insider	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
chron	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
cio-com	gmcr	-2.45%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711	114.69	13b				
cnn-money	gmcr	-2.45%	88.31	90.41	-2.22	2,007,355	91.52	88.11	90.53				114.7	$12.5b				
easystockalterts	gmcr	-2.46%	88.31	90.41	-2.22	2006255	91.52	88.11	90.53	96.91	26.14		114.69				0.77	
eresearch-fidelity-com	gmcr	-2.45%	88.3100	90.4100	-2.2200	2,007,155	91.5200	88.1100	90.5300	96.9100	26.1400	150,388,000	117.57	$13.61b				
finance-abc7-com	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,014,821	91.52	88.11	90.53	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,014,821	91.52	88.11	90.53	96.91	26.14	142,036,711						
financial-content	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,014,821	91.52	88.11	90.53	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	-2.5%	$88.31	90.41	-2.22	2,014,821	91.52	88.11	90.53	96.91	26.14	142 mil	111.8	13 bil	0.0	0.00	0.79	
finviz	gmcr	-2.45%	88.31			2,014,671			90.53	-8.87%	237.83%	150.39m	111.78	13.28b			0.79	
fool	gmcr	-2.45%	$88.31	$90.41	-2.22	2,014,671	$91.52	$88.11	$90.53	$96.91	$26.14		116.60	$12.54b				
foxbusiness	gmcr		$88.31		-2.22	2,011,112			$90.53									
google-finance	gmcr	(-2.45%)	88.31	90.41	-2.22	2.01m	91.52	88.11		96.91	26.14	142.04m	112.06	12.54b			0.79	
howthemarketworks	gmcr	-2.452%	88.31	90.41	-2.22	2,006,255	91.52	88.11	90.53									
hpcwire	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
insidestocks	gmcr	-2.45%	88.31	90.41	-2.22	1816834	91.52	88.11					price earnings ratio: 82.53					
investopedia	gmcr	-2.45 %	$88.31	90.41	-2.22				90.53									
investorguide	gmcr	-2.45%	88.31	90.42	-2.22		91.50	88.48		83.75	21.83		114.02	12.543b			0.794	
marketintellisearch	gmcr	-2.39 %	$88.37	$90.41	-2.16	1982.60k	$91.52	$88.11	$90.53			150.39m	114.59	13.61b	0.0 %		0.79	
marketwatch	gmcr	-2.45%	$89.41	open: 90.41	-2.22	8,916	$91.52	$88.11	$90.53	$96.91	$26.14		115.17	$14.47b			0.77	
minyanville	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
msn-money	gmcr	-2.45%	88.31	90.41	-2.22	2.01 mil	91.52	88.11	90.53	96.91	26.14	150.39 mil	111.78	13.5 bil			0.79	
nasdaq-com	gmcr	2.45%	$ 88.31	$ 90.41	2.22	2,006,155	$ 91.52	$ 88.11	$ 90.53	$ 96.91	$ 26.14	152,785,000	111.78	$ 13,492,443,350			$ 0.79	
optimum	gmcr	-2.46%	88.30 ( 3:59 pm edt)	90.41	-2.23	1,966,571	91.52	88.11	90.53	96.91	26.14	142.04m	114.7	12.5b			0.77	
paidcontent	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
pc-quote	gmcr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gmcr	-2.45%	88.31	90.42	-2.22	2,011,112	91.52	88.11	90.53	83.75	21.83		114.02			0.00	0.794	
predictwallstreet	gmcr	-2.45%	88.31		-2.22	2,007,155												
raymond-james	gmcr	-2.45	88.31	90.41	-2.22	2,007,155	91.52	88.11	88.31	96.91	26.14		110.39				0.80	
renewable-energy-world	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,255	91.52	88.11	90.53	96.91	26.14	142,036,711						
screamingmedia	gmcr	-2.45%	$	open: 90.41	-2.22	8,636	$91.52	$88.11	$90.53	$96.91	$26.14		115.17	$14.47b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	-2.45%	last trade: 88.31		change: -2.220								p/e ratio: 114.02					
smartmoney	gmcr	(-2.45%)	88.31	$90.41	-2.22	2,007,355	$91.52	$88.11	$90.53	$96.91	$26.14			12,858,600	0.00%	$0.00		
stocknod	gmcr	-2.452%	88.31 usd	90.41	-2.220	2,006,455	91.52	88.11	90.53	96.91	26.14	142,036,711						
stockpickr	gmcr	-2.45%	$88.31 -2.22 | -2.45%	90.41	-2.22	2.00m	91.52	88.11	90.53	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	-2.46%	88.30		-2.23													
streetinsider-com	gmcr	2.45%	88.31	$90.41	-2.22	2,006,255	$91.52	$88.11	$90.53	$96.91	$26.14		114.69				$0.77	
thecramerreport	gmcr		94.60		0.00	5645												
thestree	gmcr	-2.45%	$88.31	90.41	-2.22	1999419	91.52	88.11	90.53	-96.91	26.14	1.42036711e8		1.2749215179e10				
tickerspy	gmcr	-2.45%	$88.31	90.41	-2.22	2,002,605	91.52	88.11	90.53	96.91	26.14		114.6	12.8b	0.00%	$0.00		
tmx-quotemedia	gmcr	-2.45%	88.310	90.410	-2.220	2,011,112	91.520	88.110	90.530	96.910	26.140	142,036,711	117.60	12,543,261,948			0.77	
updown	gmcr	-2.45%	$88.31	$90.41	-$2.22	1,999,219	$91.52	$88.11	$90.53	$96.91	$26.14		109.40	$12.85b				
wallstreetsurvivor	gmcr	-2.45%	88.31	90.41	-2.22	2,006,255	91.52	88.11		96.91	26.14		117.60	$13b			0.58	
yahoo-finance	gmcr	2.45%	88.31	90.42	2.22	2,007,355	91.52	88.11	90.53	96.91	26.14		111.22	12.54b			0.79	
ycharts-com	gmcr	-2.46%	88.30		-2.23					96.85	26.14		110.38	12.50b	0.00%		0.80	
zacks	gmcr	(-2.45%)	88.31		-2.22	vol.  2,007,355	91.52	88.11		96.91	26.14		84.61	13.61 b	0.00	0.00	1.07	
advfn	lea	-0.41	53.06	53.45	-0.22	829099	54.09	52.42										
barchart	lea	-0.41%	53.06	53.59	-0.22	829,099	54.09	52.42	53.28	56.76	33.32		9.80	$5.58 b	0.95%	$0.50	+4.88	
barrons	lea	0.41%	53.06	53.45	-0.22	829,099	54.09	52.42				108.12 million		$5.70 billion	0.94%	$0.12		
bloomberg	lea	-0.413%	53.060	53.450	-0.220	829,099	54.090	52.420		57.03	33.48	105.140mil	9.872	5,578.713mil	0.473	0.125 regular cash	5.375	
boston-com	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
bostonmerchant	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
business-insider	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
chron	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
cio-com	lea	-0.41%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704	10.85	6b	0.9	0.5		
cnn-money	lea	-0.41%today&rsquo;s change	53.06data as of 4:03pm et	53.45	-0.22	827,799	54.09	52.42	53.28				10.9	$5.6b	0.94%			
easystockalterts	lea	-0.41%	53.06	53.45	-0.22	829099	54.09	52.42	53.28	114.06	45.41		10.85				4.89	
eresearch-fidelity-com	lea	-0.41%	53.0600	53.4500	-0.2200	829,099	54.0900	52.4200	53.2800	57.0300	33.4750	105,140,000	10.92	$5.60b	0.94%	$0.125000		
finance-abc7-com	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,699	54.09	52.42	53.28	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,699	54.09	52.42	53.28	114.06	45.41	105,139,704						
financial-content	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,699	54.09	52.42	53.28	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-0.4%	$53.06	53.45	-0.22	829,699	54.09	52.42	53.28	57.03	33.47	105 mil	10.9	6 bil	0.9	0.50	4.88	
finviz	lea	-0.41%	53.06			829,699			53.28	-6.51%	59.27%	77.52m		4.11b		0.50	-15.84	
fool	lea	-0.41%	$53.06	$53.45	-0.22	829,699	$54.09	$52.42	$53.28	$57.03	$33.47		10.80	$5.58b		0.50		
foxbusiness	lea		$53.06		-0.22	829,699			$53.28									
google-finance	lea	(-0.41%)	53.06	53.45	-0.22	829,099.00	54.09	52.42		57.03	33.47	105.14m	10.87	5.58b	0.94	0.12	4.88	
howthemarketworks	lea	-0.413%	53.06	53.45	-0.22	829,099	54.09	52.42	53.28									
hpcwire	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
insidestocks	lea	-0.41%	53.06	53.59	-0.22	829699	54.09	52.42					price earnings ratio: 10.07					
investopedia	lea	-0.41 %	$53.06	53.45	-0.22				53.28									
investorguide	lea	-0.41%	53.06	53.45	-0.22		54.09	52.85		57.03	33.475		10.92	5.579b			4.881	
marketintellisearch	lea	-0.41 %	$53.06	$53.45	-0.22	813.30k	$54.09	$52.42	$53.28			77.52m	0.00	4.13b	0.94 %		-15.84	
marketwatch	lea	-0.41%	$53.03	open: 53.45	-0.22	1,300	$54.09	$52.42	$53.28	$57.03	$33.48		10.87	$5.70b	0.94%	0.13	4.88	
minyanville	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
msn-money	lea	-0.41%	53.06	53.45	-0.22	829,099	54.09	52.42	53.28	57.03	33.48	105.14 mil	10.85	5.53 bil	0.95%	0.50	4.88	
nasdaq-com	lea	0.41%	$ 53.06		0.22	828,699	$ 54.09	$ 52.42	$ 53.28	$ 57.03	$ 33.475	105,140,000	10.87	$ 5,578,728,400	0.94 %	$0.500000	$ 4.88	
optimum	lea	-0.41%	53.06 ( 4:15 pm edt)	53.45	-0.22	829,099	54.09	52.42	53.28	114.06	45.41	105.14m	10.9	5.6b	0.94	0.50	4.89	
paidcontent	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
pc-quote	lea	-0.41%	53.06	53.45	-0.22	829,699	54.09	52.42	53.28	57.03	33.48	105,575,940	10.89571	5,601,859,000		0.125		
personal-wealth-biz	lea	-0.41%	53.06	53.45	-0.22	829,699	54.09	52.42	53.28	57.03	33.475		10.92		0.47	0.25	4.881	
predictwallstreet	lea	-0.41%	53.06		-0.22	829,099												
raymond-james	lea	-0.41	53.06	53.45	-0.22	829,099	54.09	52.42	53.06	57.03	33.48		10.42				5.09	
renewable-energy-world	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
screamingmedia	lea	-0.41%	$	open: 53.45	-0.22	1,300	$54.09	$52.42	$53.28	$57.03	$33.48		10.87	$5.70b	0.94%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-0.41%	last trade: 53.06		change: -0.220								p/e ratio: 10.92					
smartmoney	lea	(-0.41%)	53.06	$53.45	-0.22	829,099	$54.09	$52.42	$53.28	$57.03	$33.48			5,601,800	0.94%	$0.13		
stocknod	lea	-0.4129%	53.06 usd	53.45	-0.2200	829,099	54.09	52.42	53.28	114.06	45.41	105,139,704						
stockpickr	lea	-0.41%	$53.06 -0.22 | -0.41%	53.45	-0.22	829.10k	54.09	52.42	53.28	57.03	33.48							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-0.54%	52.99		-0.29													
streetinsider-com	lea	0.41%	53.06	$53.45	-0.22	829,099	$54.09	$52.42	$53.28	$114.06	$45.41		10.85				$4.89	
thecramerreport	lea		52.62	52.91	-0.60	703623	53.25	52.49										
thestree	lea	-0.41%	$53.06	53.45	-0.22	829099	54.09	52.42	53.28	-57.03	33.48	1.05139704e8		5.532451224e9				
tickerspy	lea	-0.41%	$53.06	53.45	-0.22	829,099	54.09	52.42	53.28	57.03	33.48		10.9	5.5b	0.94%	$0.12		
tmx-quotemedia	lea	-0.41%	53.060	53.450	-0.220	829,699	54.090	52.420	53.280	57.030	33.475	105,139,704	10.90	5,578,712,694	0.938	0.125 usd	4.89	
updown	lea	-0.41%	$53.06	$53.45	-$0.22	827,799	$54.09	$52.42	$53.28	$57.03	$33.48		10.10	$5.60b				
wallstreetsurvivor	lea	-0.41%	53.06	53.45	-0.22	829,099	54.09	52.42		57.03	35.42		10.90	$6b	0.90%		4.06	
yahoo-finance	lea	0.41%	53.06	53.45	0.22	829,099	54.09	52.42	53.28	57.03	33.48		10.87	5.58b	1.00%	0.50	4.88	
ycharts-com	lea	-0.54%	52.99		-0.29					57.03	33.48		10.85	5.58b	1.01%		4.88	
zacks	lea	(-0.41%)	53.06		-0.22	vol.  829,099	54.09	52.42		57.03	33.48		9.92	5.60 b	0.94	0.50	5.37	
advfn	wlt	-3.51	109.63	114.77	-3.99	1938125	114.9	109.37										
barchart	wlt	-3.51%	109.63	114.77	-3.99	1,938,125	114.90	109.37	113.62	143.63	61.69		13.33	$5.83 b	0.45%	$0.50	+7.96	
barrons	wlt	3.51%	109.63	114.77	-3.99	1.937m	114.90	109.37				53.70 million		$7.26 billion	0.46%	$0.12		
bloomberg	wlt	-3.512%	109.630	114.770	-3.990	1,938,125	114.900	109.370		143.76	62.00	62.294mil	13.468	6,829.290mil	0.456	0.125 regular cash	8.140	
boston-com	wlt	-3.512%	109.63 usd	114.77	-3.990	1,938,125	114.90	109.37	113.62	143.76	62.00	62,293,992						
bostonmerchant	wlt	-3.512%	109.63 usd	114.77	-3.990	1,938,125	114.90	109.37	113.62	143.76	62.00	62,293,992						
business-insider	wlt	-3.512%	109.63 usd	114.77	-3.990	1,938,125	114.90	109.37	113.62	143.76	62.00	62,293,992						
chron	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
cio-com	wlt	-3.51%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992	13.69	7b	0.4	0.5		
cnn-money	wlt	-3.51%	109.63	114.77	-3.99	1,937,525	114.90	109.37	113.62				13.7	$6.8b	0.46%			
easystockalterts	wlt	-3.48%	109.63	114.77	-3.99	1937525	114.90	109.37	113.62	143.76	62.00		13.69				8.01	
eresearch-fidelity-com	wlt	-3.51%	109.6300	114.7700	-3.9900	1,937,525	114.9000	109.3700	113.6200	143.7600	62.0000	62,226,000	14.18	$7.07b	0.44%	$0.125000		
finance-abc7-com	wlt	0.00%	109.63 usd		+0.00	2,450	109.63	109.63	109.63	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	0.00%	109.63 usd		+0.00	2,450	109.63	109.63	109.63	143.76	62.00	62,293,992						
financial-content	wlt	0.00%	109.63 usd		+0.00	2,450	109.63	109.63	109.63	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	0.0%	$109.63	0.00	0.00	2,450	0.00	0.00	109.63	143.76	62.00	62 mil	13.8	7 bil	0.5	0.50	7.96	
finviz	wlt	0.00%	109.63			0			109.63	-23.67%	77.72%	62.23m	13.70	6.82b		0.50	8.00	
fool	wlt	0%	$109.63	$0.00	0.00	1,937,525	$114.90	$109.37	$113.62	$143.76	$62.00		14.00	$6.83b	0.60%	0.50		
foxbusiness	wlt		$109.63		-3.99	1,938,125			$113.62									
google-finance	wlt	(-3.51%)	109.63	114.77	-3.99	1.94m	114.90	109.37		143.76	62.00	53.20m	13.70	5.83b	0.46	0.12	8.00	
howthemarketworks	wlt	-3.512%	109.63	114.77	-3.99	1,936,825	114.9	109.37	113.62									
hpcwire	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
insidestocks	wlt	-3.51%	109.63	114.77	-3.99	1937525	114.90	109.37					price earnings ratio: 13.69					
investopedia	wlt	-3.51 %	$109.63	114.77	-3.99				113.62									
investorguide	wlt	-3.51%	109.63	114.77	-3.99		114.90	109.37		143.76	57.62		14.28	6.829b			7.954	
marketintellisearch	wlt	-3.51 %	$109.63	$114.77	-3.99	1918.50k	$114.90	$109.37	$113.62			62.23m	14.20	7.07b	0.44 %		8.00	
marketwatch	wlt	-3.51%	$109.95	open: 114.77	-3.99	3,000	$114.90	$109.37	$113.62	$143.76	$62.00		13.69	$7.26b	0.46%	0.13	8.01	
minyanville	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
msn-money	wlt	-3.51%	109.63	114.77	-3.99	1.94 mil	114.90	109.37	113.62	143.76	62.00	62.23 mil	13.72	6.94 bil	0.45%	0.50	7.96	
nasdaq-com	wlt	3.51%	$ 109.63		3.99	1,934,425	$ 114.90	$ 109.37	$ 113.62	$ 143.76	$ 62	62,294,000	13.77	$ 6,829,291,220	0.44 %	$0.500000	$ 7.96	
optimum	wlt	-3.51%	109.63 ( 4:15 pm edt)	114.77	-3.99	1,937,525	114.90	109.37	113.62	143.76	62.00	62.29m	13.7	6.8b	0.46	0.50	8.01	
paidcontent	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
pc-quote	wlt	-3.51%	109.63	114.77	-3.99	1,938,125	114.9	109.37	113.62	143.76	62.00	64,561,197	14.22028	7,077,844,000		0.125		
personal-wealth-biz	wlt	-3.51%	109.63	114.77	-3.99	1,938,125	114.90	109.37	113.62	143.76	57.62		14.28		0.44	0.50	7.954	
predictwallstreet	wlt	-3.51%	109.63		-3.99	1,937,525												
raymond-james	wlt	-3.51	109.63	114.77	-3.99	1,937,525	114.90	109.37	109.63	143.76	62.00		13.57				8.08	
renewable-energy-world	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
screamingmedia	wlt	-3.51%	$	open: 114.77	-3.99	3,000	$114.90	$109.37	$113.62	$143.76	$62.00		13.69	$7.26b	0.46%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	-3.51%	last trade: 109.63		change: -3.990								p/e ratio: 14.28					
smartmoney	wlt	(-3.51%)	109.63	$114.77	-3.99	1,937,525	$114.90	$109.37	$113.62	$143.76	$62.00			7,077,800	0.44%	$0.13		
stocknod	wlt	-3.512%	109.63 usd	114.77	-3.990	1,937,525	114.90	109.37	113.62	143.76	62.00	62,293,992						
stockpickr	wlt	-3.51%	$109.63 -3.99 | -3.51%	114.90	-3.99	1.94m	114.90	109.37	113.62	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	-3.50%	109.64		-3.98													
streetinsider-com	wlt	3.51%	109.63	$114.77	-3.99	1,937,525	$114.90	$109.37	$113.62	$143.76	$62.00		13.69				$8.01	
thecramerreport	wlt		112.81	110.95	+1.72	863189	112.96	110.95										
thestree	wlt	-3.51%	$109.63	114.9	-3.99	1937525	114.9	109.37	113.62	-143.76	62.0	6.2293992e7		6.949517748e9				
tickerspy	wlt	-3.51%	$109.63	114.77	-3.99	1,937,525	114.90	109.37	113.62	143.76	62.00		14.2	6.0b	0.44%	$0.12		
tmx-quotemedia	wlt	-3.51%	109.630	114.770	-3.990	1,938,125	114.900	109.370	113.620	143.760	62.000	62,225,827	14.30	6,821,817,414	0.440	0.125 usd		
updown	wlt	-3.51%	$109.63	$114.77	-$3.99	1,935,025	$114.90	$109.37	$113.62	$143.76	$62.00		14.17	$7.07b				
wallstreetsurvivor	wlt	-3.51%	109.63	114.77	-3.99	1,936,825	114.90	109.37		143.76	66.23		14.30	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	3.51%	109.63	114.77	3.99	1,937,525	114.90	109.37	113.62	143.76	62.00		13.78	6.83b	0.40%	0.50	7.95	
ycharts-com	wlt	-3.50%	109.64		-3.98					143.76	62.00		13.81	5.83b	0.41%		7.94	
zacks	wlt	(-3.51%)	109.63		-3.99	vol.  1,937,525	114.90	109.37		143.76	62.00		13.57	7.08 b	0.44	0.50	8.37	
advfn	pike	-1.18	9.25	9.34	-0.11	16765	9.36	9.25										
barchart	pike	-1.18%	9.25	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66		0.00	$310.80 m			-0.14	
barrons	pike	1.18%	9.25	9.34	-0.11	15,991	9.36	9.25				33.13 million		$318.01 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	-1.175%	9.250	9.340	-0.110	16,765	9.360	9.250		10.49	6.66	33.652mil		311.277mil			-0.130	
boston-com	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
bostonmerchant	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
business-insider	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
chron	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
cio-com	pike	-1.18%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559		311m				
cnn-money	pike	-1.18%	9.25	9.34	-0.11	16,765	9.36	9.25	9.36				nm	$311.3m				
easystockalterts	pike	-1.18%	9.25	9.34	-0.11	16765	9.36	9.25	9.36	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	-1.18%	9.2500	9.3400	-0.1100	16,765	9.3600	9.2500	9.3600	10.4900	6.6600	33,652,000	nm	$314.98m				
finance-abc7-com	pike	+3.676%	9.590 usd	9.270	+0.3400	18,851	9.590	9.270	9.250	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+3.676%	9.590 usd	9.270	+0.3400	18,851	9.590	9.270	9.250	10.49	6.660	33,651,559						
financial-content	pike	+3.676%	9.590 usd	9.270	+0.3400	18,851	9.590	9.270	9.250	10.49	6.660	33,651,559						
finapps-forbes-com	pike	3.7%	$9.59	9.27	0.34	18,951	9.59	9.27	9.25	10.49	6.66	34 mil		323 mil	0.0	0.00	-0.14	
finviz	pike	0.97%	9.34			17,451			9.25	-10.96%	40.24%	33.65m		311.26m			-0.14	
fool	pike	+0.32%	$9.28	$9.27	0.03	15,251	$9.28	$9.27	$9.25	$10.49	$6.66		0.00	$312.29m				
foxbusiness	pike		$9.25		-0.11	16,765			$9.36									
google-finance	pike	(-1.18%)	9.25	9.34	-0.11	16,765.00	9.36	9.25		10.49	6.66	33.65m		311.28m			-0.14	
howthemarketworks	pike	-1.175%	9.25	9.34	-0.11	15,991	9.36	9.25	9.36									
hpcwire	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
insidestocks	pike	-1.18%	9.25	9.34	-0.11	16700	9.36	9.25										
investopedia	pike	-1.18 %	$9.25	9.34	-0.11				9.36									
investorguide	pike	-1.18%	9.25	9.34	-0.11		9.34	9.34		10.49	6.66			311.3m			-0.149	
marketintellisearch	pike	-1.18 %	$9.25	$9.34	-0.11	9.90k	$9.36	$9.25	$9.36			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	-1.18%	$9.25	open: 9.34	-0.11	774	$9.36	$9.25	$9.36	$10.49	$6.66			$318.01m				
minyanville	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
msn-money	pike	-1.18%	9.25	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66	33.65 mil	-61.67	314.31 mil			-0.14	
nasdaq-com	pike	1.18%	$ 9.25		0.11	16,765	$ 9.36	$ 9.25	$ 9.36	$ 10.49	$ 6.66	33,652,000		$ 311,281,000			$ -0.14	
optimum	pike	-1.18%	9.25 ( 4:15 pm edt)	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66	33.65m		311.3m			-0.15	
paidcontent	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
pc-quote	pike	-1.18%	9.25	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66	34,052,184	-62.4	314,983,000				
personal-wealth-biz	pike	-1.18%	9.25	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	-1.18%	9.25		-0.11	16,765												
raymond-james	pike	-1.18	9.25	9.34	-0.11	16,765	9.36	9.25	9.25	10.49	6.66						-0.14	
renewable-energy-world	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
screamingmedia	pike	-1.18%	$	open: 9.34	-0.11	774	$9.36	$9.25	$9.36	$10.49	$6.66			$318.01m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	-1.18%	last trade: 9.25		change: -0.110													
smartmoney	pike	(-1.18%)	9.25	$9.34	-0.11	16,765	$9.36	$9.25	$9.36	$10.49	$6.66			315,000	0.00%	$0.00		
stocknod	pike	-1.175%	9.250 usd	9.340	-0.1100	16,765	9.360	9.250	9.360	10.49	6.660	33,651,559						
stockpickr	pike	-1.18%	$9.25 -0.11 | -1.18%	9.34	-0.11	16.77k	9.36	9.25	9.36	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	-0.96%	9.27		-0.09													
streetinsider-com	pike	1.18%	9.25	$9.34	-0.11	16,765	$9.36	$9.25	$9.36	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.34	9.22	+0.06	21002	9.54	9.22										
thestree	pike	-1.18%	$9.25	9.34	-0.11	16765	9.36	9.25	9.36	-10.49	6.66	3.3651559e7		3.14305561e8				
tickerspy	pike	-1.18%	$9.25	9.34	-0.11	16,765	9.36	9.25	9.36	10.49	6.66		-62.4	314.9m	0.00%	$0.00		
tmx-quotemedia	pike	-1.18%	9.250	9.340	-0.110	16,765	9.360	9.250	9.360	10.490	6.660	33,651,559		311,276,921			-0.15	
updown	pike	-1.18%	$9.25	$9.34	-$0.11	15,991	$9.36	$9.25	$9.36	$10.49	$6.66			$315m				
wallstreetsurvivor	pike	-1.18%	9.25	9.34	-0.11	15,991	9.36	9.25		10.49	6.66			$315m			-0.41	
yahoo-finance	pike	1.18%	9.25	9.34	0.11	16,765	9.36	9.25	9.36	10.91	6.66			311.27m			-0.15	
ycharts-com	pike	-0.96%	9.27		-0.09					10.49	6.66			311.47m	0.00%		-0.15	
zacks	pike	(-1.18%)	9.25		-0.11	vol.  16,765	9.36	9.25		10.49	6.66			314.98 m	0.00	0.00	-.13	
advfn	egn	0.32	57.3	57.79	0.18	820186	58.07	57.11										
barchart	egn	+0.32%	57.30	57.79	+0.18	682,249	58.07	57.11	57.12	65.30	41.78		14.04	$4.13 b	0.95%	$0.54	+3.72	
barrons	egn	0.32%	57.30	57.79	+0.18	818,086	58.07	57.11				72.05 million		$4.22 billion	0.94%	$0.14		
bloomberg	egn	0.315%	57.300	57.790	0.180	820,286	58.070	57.110		65.44	42.09	72.075mil	14.148	4,129.895mil	0.926	0.135 regular cash	4.050	
boston-com	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
bostonmerchant	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
business-insider	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
chron	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
cio-com	egn	+0.32%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957	15.40	4b	0.9	0.54		
cnn-money	egn	+0.32%today&rsquo;s change	57.30data as of 4:02pm et	57.79	+0.18	818,086	58.07	57.11	57.12				15.4	$4.1b	0.94%			
easystockalterts	egn	0.31%	57.30	57.79	+0.18	779581	58.07	57.11	57.12	65.02	42.09		15.40				3.72	
eresearch-fidelity-com	egn	0.32%	57.3000	57.7900	0.1800	820,186	58.0700	57.1100	57.1200	65.4400	42.0900	72,075,000	15.40	$4.12b	0.95%	$0.135000		
finance-abc7-com	egn	+0.3151%	57.30 usd	57.79	+0.1800	820,920	58.07	57.11	57.12	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+0.3151%	57.30 usd	57.79	+0.1800	820,920	58.07	57.11	57.12	65.02	42.09	72,074,957						
financial-content	egn	+0.3151%	57.30 usd	57.79	+0.1800	820,920	58.07	57.11	57.12	65.02	42.09	72,074,957						
finapps-forbes-com	egn	0.3%	$57.30	57.79	0.18	820,920	58.07	57.11	57.12	65.44	42.09	72 mil	15.4	4 bil	0.9	0.54	3.71	
finviz	egn	0.32%	57.30			820,920			57.12	-12.25%	37.13%	72.07m	15.40	4.13b		0.54	3.72	
fool	egn	+0.32%	$57.30	$57.79	0.18	817,986	$58.07	$57.11	$57.12	$65.44	$42.09		15.30	$4.13b	1.20%	0.54		
foxbusiness	egn		$57.30		+0.18	820,920			$57.12									
google-finance	egn	(0.32%)	57.30	57.79	+0.18	820,186.00	58.07	57.11		65.44	42.09	72.07m	15.40	4.13b	0.94	0.14	3.72	
howthemarketworks	egn	0.315%	57.3	57.79	0.18	781,481	58.07	57.11	57.12									
hpcwire	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
insidestocks	egn	+0.32%	57.30	57.79	+0.18	820286	58.07	57.11					price earnings ratio: 14.15					
investopedia	egn	+0.32 %	$57.30	57.79	+0.18				57.12									
investorguide	egn	+0.30%	57.29	57.79	+0.17		58.07	57.46		65.44	42.09		15.35	4.129b			3.721	
marketintellisearch	egn	0.32 %	$57.30	$57.79	0.18	812.90k	$58.07	$57.11	$57.12			72.07m	15.35	4.12b	0.95 %		3.72	
marketwatch	egn	+0.32%	$57.30	open: 57.79	+0.18	2,734	$58.07	$57.11	$57.12	$65.44	$42.09		15.42	$4.22b	0.94%	0.14	3.71	
minyanville	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
msn-money	egn	+0.32%	57.30	57.79	+0.18	820,186	58.07	57.11	57.12	65.44	42.09	72.07 mil	15.40	4.11 bil	0.95%	0.54	3.72	
nasdaq-com	egn	0.32%	$ 57.30		0.18	818,086	$ 58.07	$ 57.11	$ 57.12	$ 65.44	$ 42.09	72,075,000	15.4	$ 4,129,897,500	0.95 %	$0.540000	$ 3.72	
optimum	egn	+0.32%	57.30 ( 4:02 pm edt)	57.79	+0.18	779,581	58.07	57.11	57.12	65.02	42.09	72.07m	15.4	4.1b	0.94	0.54	3.72	
paidcontent	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
pc-quote	egn	0.32%	57.3	57.79	0.18	820,920	58.07	57.11	57.12	65.44	42.09	71,848,586	15.35484	4,116,924,000		0.135		
personal-wealth-biz	egn	+0.32%	57.30	57.79		820,920	58.07	57.11	57.12	65.44	42.09		15.35		0.93	0.53	3.721	
predictwallstreet	egn	+0.32%	57.30		+0.18	820,186												
raymond-james	egn	0.32	57.30	57.79	0.18	820,286	58.07	57.11	57.30	65.44	42.09		15.36				3.73	
renewable-energy-world	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
screamingmedia	egn	+0.32%	$	open: 57.79	+0.18	2,734	$58.07	$57.11	$57.12	$65.44	$42.09		15.42	$4.22b	0.94%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+0.32%	last trade: 57.30		change: 0.180								p/e ratio: 15.35					
smartmoney	egn	(0.32%)	57.30	$57.79	0.18	820,186	$58.07	$57.11	$57.12	$65.44	$42.09			4,116,900	0.95%	$0.14		
stocknod	egn	+0.3151%	57.30 usd	57.79	+0.1800	781,481	58.07	57.11	57.12	65.02	42.09	72,074,957						
stockpickr	egn	0.32%	$57.30 0.18 | 0.32%	57.88	0.18	820.19k	58.07	57.11	57.12	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	0.28%	57.28		+0.16													
streetinsider-com	egn	0.32%	57.30	$57.79	+0.18	779,581	$58.07	$57.11	$57.12	$65.02	$42.09		15.40				$3.72	
thecramerreport	egn		57.02	56.60	+0.17	494914	57.3494	56.22										
thestree	egn	0.32%	$57.3	57.88	0.18	820186	58.07	57.11	57.12	-65.44	42.09	7.2074957e7		4.109714048e9				
tickerspy	egn	0.32%	$57.30	57.79	+0.18	818,286	58.07	57.11	57.12	65.44	42.09		15.4	4.1b	0.95%	$0.14		
tmx-quotemedia	egn	0.32%	57.300	57.790	0.180	820,920	58.070	57.110	57.120	65.440	42.090	72,074,957	15.40	4,129,895,036	0.945	0.135 usd	3.72	
updown	egn	0.32%	$57.30	$57.79	$0.18	818,086	$58.07	$57.11	$57.12	$65.44	$42.09		15.30	$4.11b				
wallstreetsurvivor	egn	0.32%	57.30	57.79	0.18	781,481	58.07	57.11		65.44	42.09		15.40	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.32%	57.30	57.79	0.18	820,586	58.03	57.11	57.12	65.44	42.09		15.40	4.13b	0.90%	0.54	3.72	
ycharts-com	egn	+0.28%	57.28		+0.16					65.44	42.09		15.36	4.13b	0.90%		3.73	
zacks	egn	(0.32%)	57.30		0.18	vol.  820,286	58.07	57.11		65.44	42.09		14.07	4.12 b	0.95	0.54	4.06	
advfn	cgx	-2.08	52.78	54.2	-1.12	38984	54.2	52.26										
barchart	cgx	-2.08%	52.78	54.20	-1.12	38,984	54.20	52.26	53.90	60.84	33.64		15.65	$596.41 m			+3.56	
barrons	cgx	2.08%	52.78	54.20	-1.12	38,457	54.20	52.26				11.60 million		$620.80 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-2.078%	52.780	54.200	-1.120	38,984	54.200	52.260		60.84	33.71	11.064mil	15.433	583.969mil			3.420	
boston-com	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
bostonmerchant	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
business-insider	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
chron	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
cio-com	cgx	-2.08%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211	14.78	584m				
cnn-money	cgx	-2.08%	52.78	54.20	-1.12	38,457	54.20	52.26	53.90				14.8	$584.0m				
easystockalterts	cgx	-2.07%	52.78	54.20	-1.12	38984	54.20	52.26	53.90	60.84	33.71		14.78				3.57	
eresearch-fidelity-com	cgx	-2.08%	52.7800	54.2000	-1.1200	38,984	54.2000	52.2600	53.9000	60.8400	33.7100	11,064,000	15.14	$596.35m				
finance-abc7-com	cgx	0.00%	52.78 usd		+0.00	0	52.78	52.78	52.78	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	0.00%	52.78 usd		+0.00	0	52.78	52.78	52.78	60.84	33.71	11,064,211						
financial-content	cgx	0.00%	52.78 usd		+0.00	0	52.78	52.78	52.78	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	0.0%	$52.78	0.00	0.00		0.00	0.00	52.78	60.84	33.71	11 mil	14.8	584 mil	0.0	0.00	3.56	
finviz	cgx	0.00%	52.78			0			52.78	-13.25%	56.57%	11.06m	14.83	583.75m			3.56	
fool	cgx	0%	$52.78	$0.00	0.00	38,984	$54.20	$52.26	$52.78	$60.84	$33.71		15.10	$583.97m				
foxbusiness	cgx		$52.78		-1.12	39,134			$53.90									
google-finance	cgx	(-2.08%)	52.78	54.20	-1.12	38,984.00	54.20	52.26		60.84	33.71	11.30m	14.81	596.52m			3.56	
howthemarketworks	cgx	-2.078%	52.78	54.2	-1.12	38,457	54.2	52.26	53.9									
hpcwire	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
insidestocks	cgx	-2.08%	52.78	54.20	-1.12	38457	54.20	52.26					price earnings ratio: 14.62					
investopedia	cgx	-2.08 %	$52.78	54.20	-1.12				53.90									
investorguide	cgx	-2.15%	52.74	54.20	-1.16		54.20	52.39		60.84	33.71		15.10	583.5m			3.57	
marketintellisearch	cgx	-2.08 %	$52.78	$54.20	-1.12	36.00k	$54.20	$52.26	$53.90			11.06m	15.14	0.60b	0.0 %		3.56	
marketwatch	cgx	-2.08%	$52.78	open: 54.20	-1.12	827	$54.20	$52.26	$53.90	$60.84	$33.71		14.62	$620.80m			3.61	
minyanville	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
msn-money	cgx	-2.08%	52.78	54.20	-1.12	38,984	54.20	52.26	53.90	60.84	33.71	11.06 mil	14.78	597.36 mil			3.57	
nasdaq-com	cgx	2.08%	$ 52.78		1.12	38,884	$ 54.20	$ 52.26	$ 53.90	$ 60.84	$ 33.71	11,064,000	14.83	$ 583,957,920			$ 3.56	
optimum	cgx	-2.08%	52.78 ( 4:15 pm edt)	54.20	-1.12	38,984	54.20	52.26	53.90	60.84	33.71	11.06m	14.8	584.0m			3.57	
paidcontent	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
pc-quote	cgx	-2.08%	52.78	54.2	-1.12	38,984	54.2	52.26	53.9	60.84	33.71	11,298,780	15.09804	596,350,000				
personal-wealth-biz	cgx	-2.08%	52.78	54.20	-1.12	39,134	54.20	52.26	53.90	60.84	33.71		15.10			0.00	3.57	
predictwallstreet	cgx	-2.08%	52.78		-1.12	38,984												
raymond-james	cgx	-2.08	52.78	54.20	-1.12	38,984	54.20	52.26	52.78	60.84	33.71		14.54				3.63	
renewable-energy-world	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
screamingmedia	cgx	-2.08%	$	open: 54.20	-1.12	827	$54.20	$52.26	$53.90	$60.84	$33.71		14.62	$620.80m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-2.08%	last trade: 52.78		change: -1.120								p/e ratio: 15.1					
smartmoney	cgx	(-2.08%)	52.78	$54.20	-1.12	38,984	$54.20	$52.26	$53.90	$60.84	$33.71			596,400	0.00%	$0.00		
stocknod	cgx	-2.078%	52.78 usd	54.20	-1.120	38,984	54.20	52.26	53.90	60.84	33.71	11,064,211						
stockpickr	cgx	-2.08%	$52.78 -1.12 | -2.08%	54.20	-1.12	38.98k	54.20	52.26	53.90	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-2.21%	52.71		-1.19													
streetinsider-com	cgx	2.08%	52.78	$54.20	-1.12	38,984	$54.20	$52.26	$53.90	$60.84	$33.71		14.78				$3.57	
thecramerreport	cgx		53.99	54.29	-0.70	71877	55.40	53.86										
thestree	cgx	-2.08%	$52.78	54.2	-1.12	38984	54.2	52.26	53.9	-60.84	33.71	1.1064211e7		5.97356752e8				
tickerspy	cgx	-2.08%	$52.78	54.20	-1.12	38,984	54.20	52.26	53.90	60.84	33.71		15.1	596.7m	0.00%	$0.00		
tmx-quotemedia	cgx	-2.08%	52.780	54.200	-1.120	39,134	54.200	52.260	53.900	60.840	33.710	11,064,211	15.10	583,969,057			3.57	
updown	cgx	-2.08%	$52.78	$54.20	-$1.12	36,130	$54.20	$52.26	$53.90	$60.84	$33.71		14.85	$596m				
wallstreetsurvivor	cgx	-2.08%	52.78	54.20	-1.12	38,457	54.20	52.26		60.84	33.71		15.10	$596m			3.57	
yahoo-finance	cgx	2.08%	52.78	54.20	1.12	38,984	54.20	52.26	53.90	60.84	33.71		14.78	583.96m			3.57	
ycharts-com	cgx	-2.21%	52.71		-1.19					60.84	33.71		14.76	595.62m	0.00%		3.57	
zacks	cgx	(-2.08%)	52.78		-1.12	vol.  38,984	54.20	52.26		60.84	33.71		15.62	596.35 m	0.00	0.00	3.45	
advfn	uil	-1.04	32.49	32.89	-0.34	244059	32.98	32.47										
barchart	uil	-1.04%	32.49	32.97	-0.34	244,059	32.98	32.47	32.83	33.88	24.09		15.65	$1.64 b	5.26%	$1.73	+2.09	
barrons	uil	1.04%	32.49	32.89	-0.34	241,095	32.98	32.47				36.08 million		$1.66 billion	5.32%	$0.43		
bloomberg	uil	-1.036%	32.490	32.890	-0.340	244,059	32.980	32.470		34.34	25.53	50.527mil	10.447	1,641.610mil	5.315	0.432 regular cash	3.110	
boston-com	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
bostonmerchant	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
business-insider	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
chron	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
cio-com	uil	-1.04%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613	16.16	2b	5.3	1.73		
cnn-money	uil	-1.04%today&rsquo;s change	32.49data as of 4:04pm et	32.89	-0.34	240,995	32.98	32.47	32.83				16.2	$1.6b	5.32%			
easystockalterts	uil	-1.03%	32.49	32.89	-0.34	244059	32.98	32.47	32.83	34.34	25.53		16.16				2.01	
eresearch-fidelity-com	uil	-1.04%	32.4900	32.8900	-0.3400	244,059	32.9800	32.4700	32.8300	34.3400	25.5300	50,527,000	15.63	$1.66b	5.26%	$0.432000		
finance-abc7-com	uil	0.00%	32.49 usd		+0.00	0	32.49	32.49	32.49	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	0.00%	32.49 usd		+0.00	0	32.49	32.49	32.49	34.34	25.53	50,526,613						
financial-content	uil	0.00%	32.49 usd		+0.00	0	32.49	32.49	32.49	34.34	25.53	50,526,613						
finapps-forbes-com	uil	0.0%	$32.49	0.00	0.00		0.00	0.00	32.49	34.34	25.53	51 mil	15.5	2 bil	5.3	1.73	2.10	
finviz	uil	0.00%	32.49			0			32.49	-4.09%	34.88%	50.53m	15.47	1.64b		1.73	2.10	
fool	uil	0%	$32.49	$0.00	0.00	244,059	$32.98	$32.47	$32.49	$34.34	$25.53		16.30	$1.64b	6.40%	1.73		
foxbusiness	uil		$32.49		-0.34	244,401			$32.83									
google-finance	uil	(-1.04%)	32.49	32.89	-0.34	244,059.00	32.98	32.47		34.34	25.53	50.53m	15.50	1.64b	5.32	0.43	2.10	
howthemarketworks	uil	-1.036%	32.49	32.89	-0.34	241,095	32.98	32.47	32.83									
hpcwire	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
insidestocks	uil	-1.04%	32.49	32.97	-0.34	241095	32.98	32.47										
investopedia	uil	-1.04 %	$32.49	32.89	-0.34				32.83									
investorguide	uil	-0.97%	32.51	32.89	-0.32		32.98	32.47		34.34	25.53		14.93	1.642b			2.199	
marketintellisearch	uil	-1.04 %	$32.49	$32.89	-0.34	223.50k	$32.98	$32.47	$32.83			50.53m	15.63	1.66b	5.26 %		2.10	
marketwatch	uil	-1.04%	$32.49	open: 32.89	-0.34	2,574	$32.98	$32.47	$32.83	$34.34	$25.53		18.19	$1.66b	5.32%	0.43	1.79	
minyanville	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
msn-money	uil	-1.04%	32.49	32.89	-0.34	244,059	32.98	32.47	32.83	34.34	25.53	50.53 mil	16.16	1.66 bil	5.26%	1.73	2.10	
nasdaq-com	uil	1.04%	$ 32.49		0.34	243,859	$ 32.98	$ 32.47	$ 32.83	$ 34.34	$ 25.53	50,527,000	15.55	$ 1,641,622,230	5.26 %	$1.728000	$ 2.09	
optimum	uil	-1.04%	32.49 ( 4:15 pm edt)	32.89	-0.34	244,059	32.98	32.47	32.83	34.34	25.53	50.53m	16.2	1.6b	5.32	1.73	2.01	
paidcontent	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
pc-quote	uil	-1.04%	32.49	32.89	-0.34	244,059	32.98	32.47	32.83	34.34	25.53	51,055,753	16.33333	1,658,801,000		0.432		
personal-wealth-biz	uil	-1.04%	32.49	32.89	-0.34	244,401	32.98	32.47	32.83	34.34	25.53		14.93		5.26	1.728	2.199	
predictwallstreet	uil	-1.04%	32.49		-0.34	244,059												
raymond-james	uil	-1.04	32.49	32.89	-0.34	244,059	32.98	32.47	32.49	34.34	25.53		15.33				2.12	
renewable-energy-world	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
screamingmedia	uil	-1.04%	$	open: 32.89	-0.34	2,574	$32.98	$32.47	$32.83	$34.34	$25.53		18.19	$1.66b	5.32%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-1.04%	last trade: 32.49		change: -0.340								p/e ratio: 14.93					
smartmoney	uil	(-1.04%)	32.49	$32.89	-0.34	244,059	$32.98	$32.47	$32.83	$34.34	$25.53			1,658,800	5.27%	$0.43		
stocknod	uil	-1.036%	32.49 usd	32.89	-0.3400	244,059	32.98	32.47	32.83	34.34	25.53	50,526,613						
stockpickr	uil	-1.04%	$32.49 -0.34 | -1.04%	32.89	-0.34	244.06k	32.98	32.47	32.83	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	-0.97%	32.51		-0.32													
streetinsider-com	uil	1.04%	32.49	$32.89	-0.34	244,059	$32.98	$32.47	$32.83	$34.34	$25.53		16.16				$2.01	
thecramerreport	uil		32.84	32.47	+0.26	133747	32.86	32.46										
thestree	uil	-1.04%	$32.49	32.89	-0.34	244059	32.98	32.47	32.83	-34.34	25.53	5.0526613e7		1.660304503e9				
tickerspy	uil	-1.04%	$32.49	32.89	-0.34	244,059	32.98	32.47	32.83	34.34	25.53		16.3	1.6b	5.26%	$0.43		
tmx-quotemedia	uil	-1.04%	32.490	32.890	-0.340	244,401	32.980	32.470	32.830	34.340	25.530	50,526,613	16.30	1,641,609,656	5.263	0.432 usd	2.01	
updown	uil	-1.04%	$32.49	$32.89	-$0.34	240,995	$32.98	$32.47	$32.83	$34.34	$25.53		14.76	$1.65b				
wallstreetsurvivor	uil	-1.04%	32.49	32.89	-0.34	241,095	32.98	32.47		34.34	25.72		16.30	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	1.04%	32.49	32.89	0.34	244,059	32.98	32.47	32.83	34.34	25.53		14.77	1.64b	5.30%	1.73	2.20	
ycharts-com	uil	-0.97%	32.51		-0.32					34.34	25.53		16.17	1.64b	5.45%		2.01	
zacks	uil	(-1.04%)	32.49		-0.34	vol.  244,059	32.98	32.47		34.34	25.53		15.63	1.66 b	5.26	1.73	2.1	
advfn	uhs	-1.38	52.3	53.32	-0.73	1292643	53.55	52.01										
barchart	uhs	-1.38%	52.30	53.32	-0.73	1,292,643	53.55	52.01	53.03	56.41	30.36		17.88	$5.10 b	0.38%	$0.20	+2.77	
barrons	uhs	1.38%	52.30	53.32	-0.73	1.292m	53.55	52.01				97.97 million		$5.29 billion	0.38%	$0.05		
bloomberg	uhs	-1.377%	52.300	53.320	-0.730	1,292,643	53.550	52.010		56.46	30.51	90.331mil	17.609	7,058.663mil	0.382	0.050 regular cash	2.970	
boston-com	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
bostonmerchant	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
business-insider	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
chron	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
cio-com	uhs	-1.38%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760	18.88	5b	0.4	0.2		
cnn-money	uhs	-1.38%	52.30	53.47	-0.73	1,293,043	53.55	52.01	53.03				18.9	$4.7b	0.38%			
easystockalterts	uhs	-1.37%	52.30	53.32	-0.73	1292643	53.55	52.01	53.03	56.46	30.51		18.88				2.77	
eresearch-fidelity-com	uhs	-1.38%	52.3000	53.3200	-0.7300	1,292,643	53.5500	52.0100	53.0300	56.4600	30.5100	97,674,000	19.14	$5.18b	0.38%	$0.050000		
finance-abc7-com	uhs	0.00%	52.30 usd		+0.00	0	52.30	52.30	52.30	56.46	30.51	90,330,760						
finance-abc7chicago-com	uhs	0.00%	52.30 usd		+0.00	0	52.30	52.30	52.30	56.46	30.51	90,330,760						
financial-content	uhs	0.00%	52.30 usd		+0.00	0	52.30	52.30	52.30	56.46	30.51	90,330,760						
finapps-forbes-com	uhs	0.0%	$52.30	0.00	0.00		0.00	0.00	52.30	56.46	30.51	90 mil	18.9	5 bil	0.4	0.20	2.77	
finviz	uhs	0.00%	52.30			0			52.30	-7.29%	72.24%	97.71m	18.95	5.11b		0.20	2.76	
fool	uhs	0%	$52.30	$0.00	0.00	1,292,243	$53.55	$52.01	$52.30	$56.46	$30.51		19.10	$5.11b	0.70%	0.20		
foxbusiness	uhs		$52.30		-0.73	1,295,501			$53.03									
google-finance	uhs	(-1.38%)	52.30	53.32	-0.73	1.29m	53.55	52.01		56.46	30.51	97.67m	18.94	5.11b	0.38	0.05	2.76	
howthemarketworks	uhs	-1.377%	52.3	53.32	-0.73	1,291,778	53.55	52.01	53.03									
hpcwire	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
insidestocks	uhs	-1.38%	52.30	53.32	-0.73	1291778	53.55	52.01					price earnings ratio: 17.67					
investopedia	uhs	-1.38 %	$52.30	53.32	-0.73				53.03									
investorguide	uhs	-1.43%	52.27	53.32	-0.76		53.55	52.55		56.46	30.51		19.19	5.105b			2.764	
marketintellisearch	uhs	-1.38 %	$52.30	$53.32	-0.73	1291.20k	$53.55	$52.01	$53.03			97.71m	19.21	5.18b	0.38 %		2.76	
marketwatch	uhs	-1.38%	$52.30	open: 53.32	-0.73	13,665	$53.55	$52.01	$53.03	$56.46	$30.51		18.98	$5.29b	0.38%	0.05	2.76	
minyanville	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
msn-money	uhs	-1.38%	52.30	53.32	-0.73	1.29 mil	53.55	52.01	53.03	56.46	30.51	97.71 mil	18.95	5.17 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	1.38%	$ 52.30		0.73	1,292,043	$ 53.55	$ 52.01	$ 53.03	$ 56.46	$ 30.51	90,331,000	18.88	$ 4,724,311,300	0.38 %	$0.200000	$ 2.77	
optimum	uhs	-1.38%	52.30 ( 4:15 pm edt)	53.32	-0.73	1,292,643	53.55	52.01	53.03	56.46	30.51	90.33m	18.9	4.7b	0.38	0.20	2.77	
paidcontent	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
pc-quote	uhs	-1.38%	52.3	53.32	-0.73	1,292,643	53.55	52.01	53.03	56.46	30.51	91,591,836	19.21377	4,790,253,000		0.05		
personal-wealth-biz	uhs	-1.38%	52.30	53.32	-0.73	1,295,501	53.55	52.01	53.03	56.46	30.51		19.19		0.38	0.20	2.764	
predictwallstreet	uhs	-1.38%	52.30		-0.73	1,292,643												
raymond-james	uhs	-1.38	52.30	53.32	-0.73	1,292,643	53.55	52.01	52.30	56.46	30.51		18.68				2.80	
renewable-energy-world	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
screamingmedia	uhs	-1.38%	$	open: 53.32	-0.73	13,665	$53.55	$52.01	$53.03	$56.46	$30.51		18.98	$5.29b	0.38%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-1.38%	last trade: 52.30		change: -0.730								p/e ratio: 19.19					
smartmoney	uhs	(-1.38%)	52.30	$53.32	-0.73	1,292,643	$53.55	$52.01	$53.03	$56.46	$30.51			4,790,200	0.38%	$0.05		
stocknod	uhs	-1.377%	52.30 usd	53.32	-0.7300	1,292,643	53.55	52.01	53.03	56.46	9.470	90,330,760						
stockpickr	uhs	-1.38%	$52.30 -0.73 | -1.38%	53.32	-0.73	1.29m	53.55	52.01	53.03	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	-1.36%	52.31		-0.72													
streetinsider-com	uhs	1.38%	52.30	$53.32	-0.73	1,292,643	$53.55	$52.01	$53.03	$56.46	$30.51		18.88				$2.77	
thecramerreport	uhs		52.93	52.41	+0.25	1152401	53.69	52.41										
thestree	uhs	-1.38%	$52.3	53.32	-0.73	1292643	53.55	52.01	53.03	-56.46	30.51	9.7674402e7		4.781207127e9				
tickerspy	uhs	-1.38%	$52.30	53.32	-0.73	1,292,643	53.55	52.01	53.03	56.46	30.51		19.2	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	-1.38%	52.300	53.320	-0.730	1,295,501	53.550	52.010	53.030	56.460	30.510	97,674,402	19.10	5,108,371,225	0.377	0.050 usd	2.77	
updown	uhs	-1.38%	$52.30	$53.32	-$0.73	1,278,978	$53.55	$52.01	$53.03	$56.46	$30.51		18.87	$5.18b				
wallstreetsurvivor	uhs	-1.38%	52.30	53.32	-0.73	1,291,778	53.55	52.01		56.46	30.51		19.10	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	1.38%	52.30	53.32	0.73	1,292,643	53.55	52.01	53.03	56.46	30.51		18.92	5.11b	0.40%	0.20	2.76	
ycharts-com	uhs	-1.36%	52.31		-0.72					56.46	30.51		18.95	5.10b	0.41%		2.76	
zacks	uhs	(-1.38%)	52.30		-0.73	vol.  1,292,643	53.55	52.01		56.46	30.51		17.92	5.18 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	7.11	+0.00	61651	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	-1.84 %	$3.73	$3.82	-0.07	372.40k	$3.91	$3.61	$3.80						%			
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%			0.00	0				0.00	0.00	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	$7.11		61,651	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	-1.59	3.1	3.15	-0.05	626974	3.15	3.06										
barchart	rtix	-1.59%	3.10	3.15	-0.05	641,089	3.15	3.06	3.15	3.18	2.02		26.08	$170.00 m			-2.34	
barrons	rtix	1.59%	3.10	3.15	-0.05	626,071	3.15	3.06				54.73 million		$169.34 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	-1.587%	3.100	3.150	-0.050	626,974	3.150	3.060		3.18	2.02	55.158mil		170.991mil			-0.740	
boston-com	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
bostonmerchant	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
business-insider	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
chron	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
cio-com	rtix	-1.59%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345		171m				
cnn-money	rtix	-1.59%	3.10	3.15	-0.05	626,431	3.15	3.06	3.15				nm	$171.0m				
easystockalterts	rtix	-1.59%	3.10	3.15	-0.05	626174	3.15	3.06	3.15	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	-1.59%	3.1000	3.1500	-0.0500	626,974	3.1500	3.0600	3.1500	3.1800	2.0200	55,158,000	nm	$173.75m				
finance-abc7-com	rtix	-1.587%	3.100 usd	3.150	-0.0500	630,483	3.150	3.060	3.150	3.180	2.020	55,158,345						
finance-abc7chicago-com	rtix	-1.587%	3.100 usd	3.150	-0.0500	630,483	3.150	3.060	3.150	3.180	2.020	55,158,345						
financial-content	rtix	-1.587%	3.100 usd	3.150	-0.0500	630,483	3.150	3.060	3.150	3.180	2.020	55,158,345						
finapps-forbes-com	rtix	-1.6%	$3.10	3.15	-0.05	630,483	3.15	3.06	3.15	3.18	2.02	55 mil		171 mil	0.0	0.00	-2.34	
finviz	rtix	-1.59%	3.10			630,483			3.15	-2.52%	53.47%	55.16m		171.00m			-2.34	
fool	rtix	-1.59%	$3.10	$3.15	-0.05	630,483	$3.15	$3.06	$3.15	$3.18	$2.02		0.00	$170.99m				
foxbusiness	rtix		$3.10		-0.05	630,483			$3.15									
google-finance	rtix	(-1.59%)	3.10	3.15	-0.05	626,974.00	3.15	3.06		3.18	2.02	55.16m		170.99m			-2.34	
howthemarketworks	rtix	-1.587%	3.1	3.15	-0.05	626,174	3.15	3.06	3.15									
hpcwire	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
insidestocks	rtix	-1.59%	3.10	3.15	-0.05	617795	3.15	3.06					price earnings ratio: 25.83					
investopedia	rtix	-1.59 %	$3.10	3.15	-0.05				3.15									
investorguide	rtix	-1.59%	3.10	3.13	-0.05		3.15	3.0798		3.63	2.02			170.6m			-2.336	
marketintellisearch	rtix	-1.59 %	$3.10	$3.15	-0.05	453.60k	$3.15	$3.06	$3.15			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	-1.59%	$3.10	open: 3.15	-0.05	1,429	$3.15	$3.06	$3.15	$3.18	$2.02			$169.34m				
minyanville	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
msn-money	rtix	-1.59%	3.10	3.15	-0.05	626,974	3.15	3.06	3.15	3.18	2.02	55.16 mil	-1.32	172.65 mil			-2.34	
nasdaq-com	rtix	1.59%	$ 3.10	$ 3.15	0.05	626,974	$ 3.15	$ 3.06	$ 3.15	$ 3.18	$ 2.02	55,158,000		$ 170,989,800			$ -2.34	
optimum	rtix	-1.59%	3.10 ( 4:00 pm edt)	3.15	-0.05	626,174	3.15	3.06	3.15	3.18	2.02	55.16m		171.0m			-2.33	
paidcontent	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
pc-quote	rtix	-1.59%	3.1	3.15	-0.05	627,860	3.15	3.06	3.15	3.18	2.02	56,047,645	-1.34615	173,748,000				
personal-wealth-biz	rtix	-1.59%	3.10	3.13	-0.05	630,483	3.15	3.06	3.15	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	-1.59%	3.10		-0.05	626,974												
raymond-james	rtix	-1.59	3.10	3.15	-0.05	626,974	3.15	3.06	3.10	3.18	2.02						-2.34	
renewable-energy-world	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
screamingmedia	rtix	-1.59%	$	open: 3.15	-0.05	1,429	$3.15	$3.06	$3.15	$3.18	$2.02			$169.34m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	-1.59%	last trade: 3.10		change: -0.050													
smartmoney	rtix	(-1.59%)	3.10	$3.15	-0.05	626,974	$3.15	$3.06	$3.15	$3.18	$2.02			173,700	0.00%	$0.00		
stocknod	rtix	-1.587%	3.100 usd	3.150	-0.0500	626,174	3.150	3.060	3.150	3.180	2.020	55,158,345						
stockpickr	rtix	-1.59%	$3.10 -0.05 | -1.59%	3.15	-0.05	626.97k	3.15	3.06	3.15	3.18	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	-1.59%	3.10		-0.05													
streetinsider-com	rtix	1.59%	3.10	$3.15	-0.05	626,174	$3.15	$3.06	$3.15	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.13	3.09	+0.05	760832	3.18	3.08										
thestree	rtix	-1.59%	$3.1	3.15	-0.05	626974	3.15	3.06	3.15	-3.18	2.02	5.5158345e7		1.7264562e8				
tickerspy	rtix	-1.59%	$3.10	3.15	-0.05	626,974	3.15	3.06	3.15	3.18	2.02		-1.3	173.7m	0.00%	$0.00		
tmx-quotemedia	rtix	-1.59%	3.100	3.150	-0.050	630,483	3.150	3.060	3.150	3.180	2.020	55,158,345		170,990,870			-2.33	
updown	rtix	-1.59%	$3.10	$3.15	-$0.05	626,071	$3.15	$3.06	$3.15	$3.18	$2.02			$174m				
wallstreetsurvivor	rtix	-1.59%	3.10	3.15	-0.05	626,174	3.15	3.06		3.18	2.02			$174m			-2.36	
yahoo-finance	rtix	1.59%	3.10	3.13	0.05	626,974	3.15	3.06	3.15	3.18	2.02			170.58m			-2.34	
ycharts-com	rtix	-1.59%	3.10		-0.05					3.18	2.02			170.00m	0.00%		-2.34	
zacks	rtix	(-1.59%)	3.10		-0.05	vol.  626,974	3.15	3.06		3.18	2.02		26.25	173.75 m	0.00	0.00	.12	
advfn	colb	-0.68	17.62	17.75	-0.12	462789	17.85	17.52										
barchart	colb	-0.68%	17.62	17.85	-0.12	462,789	17.85	17.52	17.74	22.05	15.84		27.31	$695.64 m	1.14%	$0.20	+0.64	
barrons	colb	0.68%	17.62	17.75	-0.12	462,789	17.85	17.52				35.39 million		$698.45 million	1.14%	$0.05		
bloomberg	colb	-0.676%	17.620	17.750	-0.120	462,789	17.850	17.520		22.14	15.91	39.483mil	27.531	695.690mil	0.568	0.050 regular cash	0.640	
boston-com	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
bostonmerchant	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
business-insider	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
chron	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
cio-com	colb	-0.68%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955	26.70	696m	1.1	0.2		
cnn-money	colb	-0.68%	17.62	17.85	-0.12	462,789	17.85	17.52	17.74				26.7	$695.7m	1.14%			
easystockalterts	colb	-0.68%	17.62	17.75	-0.12	462789	17.85	17.52	17.74	22.14	15.91		26.70				0.66	
eresearch-fidelity-com	colb	-0.68%	17.6200	17.7500	-0.1200	462,789	17.8500	17.5200	17.7400	22.1400	15.9100	39,483,000	27.72	$700.43m	1.13%	$0.050000		
finance-abc7-com	colb	+0.2270%	17.66 usd	17.63	+0.0400	41,536	17.67	17.63	17.62	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+0.2270%	17.66 usd	17.63	+0.0400	41,536	17.67	17.63	17.62	22.14	15.91	39,482,955						
financial-content	colb	+0.2270%	17.66 usd	17.63	+0.0400	41,536	17.67	17.63	17.62	22.14	15.91	39,482,955						
finapps-forbes-com	colb	0.2%	$17.66	17.63	0.04	41,536	17.67	17.63	17.62	22.14	15.91	39 mil	27.6	697 mil	1.1	0.20	0.64	
finviz	colb	0.06%	17.63			41,236			17.62	-20.04%	11.35%	39.48m	26.70	695.64m		0.20	0.66	
fool	colb	+0.23%	$17.66	$17.63	0.04	41,536	$17.67	$17.63	$17.62	$22.14	$15.91		26.90	$697.27m	0.20%	0.20		
foxbusiness	colb		$17.62		-0.12	462,789			$17.74									
google-finance	colb	(-0.68%)	17.62	17.75	-0.12	462,789.00	17.85	17.52		22.14	15.91	39.48m	26.83	695.69m	1.14	0.05	0.66	
howthemarketworks	colb	-0.676%	17.62	17.75	-0.12	459,347	17.85	17.52	17.74									
hpcwire	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
insidestocks	colb	-0.68%	17.62	17.85	-0.12	462789	17.85	17.52										
investopedia	colb	-0.68 %	$17.62	17.75	-0.12				17.74									
investorguide	colb	-0.68%	17.62	17.64	-0.12		17.85	17.52		22.65	15.91		27.50	695.7m			0.645	
marketintellisearch	colb	-0.68 %	$17.62	$17.64	-0.12	455.50k	$17.85	$17.52	$17.74			39.48m	26.88	0.70b	1.13 %		0.66	
marketwatch	colb	-0.68%	$17.62	open: 17.75	-0.12	5,983	$17.85	$17.52	$17.74	$22.14	$15.91		27.85	$698.45m	1.14%	0.05	0.63	
minyanville	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
msn-money	colb	-0.68%	17.62	17.75	-0.12	462,789	17.85	17.52	17.74	22.14	15.91	39.48 mil	27.97	690.16 mil	1.14%	0.20	0.66	
nasdaq-com	colb	0.68%	$ 17.62	$ 17.75	0.12	461,489	$ 17.85	$ 17.52	$ 17.74	$ 22.14	$ 15.91	39,483,000	27.53	$ 695,690,460	1.13 %	$0.200000	$ 0.64	
optimum	colb	-0.68%	17.62 ( 4:30 pm edt)	17.75	-0.12	462,789	17.85	17.52	17.74	22.14	15.91	39.48m	26.7	695.7m	1.14	0.20	0.66	
paidcontent	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
pc-quote	colb	-0.68%	17.62	17.75	-0.12	462,789	17.85	17.52	17.74	22.14	15.91	39,751,896	28.15873	700,428,000		0.05		
personal-wealth-biz	colb	-0.68%	17.62	17.64	-0.12	462,789	17.85	17.52	17.74	22.65	15.91		27.50		0.56	0.10	0.645	
predictwallstreet	colb	-0.68%	17.74		-0.12	462,789												
raymond-james	colb	-0.68	17.62	17.75	-0.12	462,789	17.85	17.52	17.62	22.14	15.91		27.53				0.64	
renewable-energy-world	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
screamingmedia	colb	-0.68%	$	open: 17.75	-0.12	5,983	$17.85	$17.52	$17.74	$22.14	$15.91		27.85	$698.45m	1.14%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-0.68%	last trade: 17.62		change: -0.120								p/e ratio: 27.5					
smartmoney	colb	(-0.68%)	17.62	$17.75	-0.12	462,789	$17.85	$17.52	$17.74	$22.14	$15.91			700,400	1.13%	$0.05		
stocknod	colb	-0.6764%	17.62 usd	17.75	-0.1200	462,789	17.85	17.52	17.74	22.14	15.91	39,482,955						
stockpickr	colb	-0.68%	$17.62 -0.12 | -0.68%	17.75	-0.12	462.79k	17.85	17.52	17.74	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	-0.79%	17.60		-0.14													
streetinsider-com	colb	0.68%	17.62	$17.75	-0.12	462,789	$17.85	$17.52	$17.74	$22.14	$15.91		26.70				$0.66	
thecramerreport	colb		17.48	17.14	+0.22	188015	17.58	17.09										
thestree	colb	-0.68%	$17.62	17.75	-0.12	462789	17.85	17.52	17.74	-22.14	15.91	3.9482955e7		6.90162053e8				
tickerspy	colb	-0.68%	$17.62	17.75	-0.12	462,789	17.85	17.52	17.74	22.14	15.91		28.2	700.3m	1.13%	$0.05		
tmx-quotemedia	colb	-0.68%	17.620	17.750	-0.120	462,789	17.850	17.520	17.740	22.140	15.910	39,482,955	26.90	695,689,667	1.135	0.050 usd	0.66	
updown	colb	-0.68%	$17.62	$17.75	-$0.12	456,806	$17.85	$17.54	$17.74	$22.14	$15.91		27.17	$700m				
wallstreetsurvivor	colb	-0.68%	17.62	17.75	-0.12	459,347	17.85	17.52		22.14	15.91		26.90	$700m	1.10%	0.04 -	0.72	
yahoo-finance	colb	0.68%	17.62	17.64	0.12	462,789	17.85	17.52	17.74	22.14	15.91		27.32	695.67m	1.10%	0.20	0.65	
ycharts-com	colb	-0.79%	17.60		-0.14					22.14	15.91		27.94	694.85m	1.11%		0.63	
zacks	colb	(-0.68%)	17.62		-0.12	vol.  462,789	17.85	17.52		22.14	15.91		27.72	700.43 m	1.13	0.20	.64	
advfn	rjet	-3.80	5.07	5.28	-0.2	331299	5.28	5.06										
barchart	rjet	-3.80%	5.07	5.28	-0.20	338,258	5.28	5.06	5.27	9.58	4.20		5.18	$244.37 m			+0.16	
barrons	rjet	3.80%	5.07	5.28	-0.20	318,029	5.28	5.06				35.98 million		$255.42 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-3.795%	5.070	5.280	-0.200	331,299	5.280	5.060		9.58	4.20	48.192mil	10.562	244.334mil			0.480	
boston-com	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
bostonmerchant	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
business-insider	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
chron	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
cio-com	rjet	-3.80%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048	26.68	244m				
cnn-money	rjet	-3.80%	5.07	5.17	-0.20	290,697	5.23	5.06	5.27				26.7	$244.3m				
easystockalterts	rjet	-3.79%	5.07	5.28	-0.20	328203	5.28	5.06	5.27	9.58	4.20		26.68				0.19	
eresearch-fidelity-com	rjet	-3.80%	5.0700	5.2800	-0.2000	329,003	5.2800	5.0600	5.2700	9.5800	4.2000	48,192,000	31.00	$253.97m				
finance-abc7-com	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
financial-content	rjet	-3.795%	5.070 usd	5.280	-0.2000	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	0.0%	$5.07	0.00	0.00		0.00	0.00	5.07	9.58	4.20	48 mil	29.8	244 mil	0.0	0.00	0.17	
finviz	rjet	-3.80%	5.07			331,299			5.27	-47.08%	20.71%	48.19m	31.69	244.32m			0.16	
fool	rjet	-3.80%	$5.07	$5.28	-0.20	331,299	$5.28	$5.06	$5.27	$9.58	$4.20		27.50	$244.33m				
foxbusiness	rjet		$5.07		-0.20	331,299			$5.27									
google-finance	rjet	(-3.80%)	5.07	5.28	-0.20	329,003.00	5.28	5.06		9.58	4.20	48.19m	32.40	244.33m			0.16	
howthemarketworks	rjet	-3.795%	5.07	5.28	-0.2	328,203	5.28	5.06	5.27									
hpcwire	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
insidestocks	rjet	-3.80%	5.07	5.28	-0.20	331299	5.28	5.06					price earnings ratio: 29.82					
investopedia	rjet	-3.80 %	$5.07	5.28	-0.20				5.27									
investorguide	rjet	-3.80%	5.07	5.28	-0.20		5.28	5.13		9.58	4.68		405.38	244.3m			0.013	
marketintellisearch	rjet	-3.8 %	$5.07	$5.28	-0.20	323.70k	$5.28	$5.06	$5.27			48.19m	32.94	0.25b	0.0 %		0.16	
marketwatch	rjet	-3.80%	$5.07	open: 5.28	-0.20	13,270	$5.28	$5.06	$5.27	$9.58	$4.20		1152.27	$255.42m			0.00	
minyanville	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
msn-money	rjet	-3.80%	5.07	5.28	-0.20	329,003	5.28	5.06	5.27	9.58	4.20	48.19 mil	23.05	252.04 mil			0.16	
nasdaq-com	rjet	3.8%	$ 5.07	$ 5.28	0.20	328,903	$ 5.28	$ 5.06	$ 5.27	$ 9.58	$ 4.20	48,192,000	31.69	$ 244,333,440			$ 0.16	
optimum	rjet	-3.80%	5.07 ( 4:00 pm edt)	5.28	-0.20	328,203	5.28	5.06	5.27	9.58	4.20	48.19m	26.7	244.3m			0.19	
paidcontent	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
pc-quote	rjet	-3.80%	5.07	5.28	-0.20	331,299	5.28	5.06	5.27	9.58	4.20	50,093,057	23.95455	253,972,000				
personal-wealth-biz	rjet	-3.80%	5.07	5.28	-0.20	331,299	5.28	5.06	5.27	9.58	4.68		405.38			0.00	0.013	
predictwallstreet	rjet	-3.80%	5.27		-0.20	329,003												
raymond-james	rjet	-3.80	5.07	5.28	-0.20	329,003	5.28	5.06	5.07	9.58	4.20		24.14				0.21	
renewable-energy-world	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
screamingmedia	rjet	-3.80%	$	open: 5.28	-0.20	13,270	$5.28	$5.06	$5.27	$9.58	$4.20		1152.27	$255.42m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-3.80%	last trade: 5.07		change: -0.200								p/e ratio: 405.38					
smartmoney	rjet	(-3.80%)	5.07	$5.28	-0.20	329,003	$5.28	$5.06	$5.27	$9.58	$4.20			254,000	0.00%	$0.00		
stocknod	rjet	-3.795%	5.070 usd	5.280	-0.2000	328,203	5.280	5.060	5.270	9.580	4.200	48,192,048						
stockpickr	rjet	-3.80%	$5.07 -0.20 | -3.80%	5.28	-0.20	329.00k	5.28	5.06	5.27	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	-3.60%	5.08		-0.19													
streetinsider-com	rjet	3.8%	5.07	$5.28	-0.2	328,203	$5.28	$5.06	$5.27	$9.58	$4.20		26.68				$0.19	
thecramerreport	rjet		5.23	5.15	+0.01	253567	5.29	5.15										
thestree	rjet	-3.8%	$5.07	5.28	-0.2	329003	5.28	5.06	5.27	-9.58	4.2	4.8192048e7		2.52044411e8				
tickerspy	rjet	-3.80%	$5.07	5.28	-0.20	329,003	5.28	5.06	5.27	9.58	4.20		24.0	253.9m	0.00%	$0.00		
tmx-quotemedia	rjet	-3.80%	5.070	5.280	-0.200	331,299	5.280	5.060	5.270	9.580	4.200	48,192,048	27.70	244,333,683			0.19	
updown	rjet	-3.80%	$5.07	$5.28	-$0.20	318,029	$5.28	$5.06	$5.27	$9.58	$4.20		818.58	$254m				
wallstreetsurvivor	rjet	-3.80%	5.07	5.28	-0.20	328,203	5.28	5.06		9.58	4.20		27.70	$254m			-0.38	
yahoo-finance	rjet	3.80%	5.07	5.28	0.20	328,903	5.28	5.06	5.27	9.58	4.20		390.00	244.33m			0.01	
ycharts-com	rjet	-3.61%	5.08		-0.19					9.58	4.20		23.09	244.86m	0.00%		0.22	
zacks	rjet	(-3.80%)	5.07		-0.20	vol.  329,003	5.28	5.06		9.58	4.20		5.22	253.97 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	-2.23 %	$56.88	$58.43	-1.30	742.40k	$58.53	$56.45	$58.18						%			
marketwatch	seno																	
minyanville	seno																	
msn-money	seno																	
paidcontent	seno																	
pc-quote	seno	0.00%				0						0		0				
personal-wealth-biz	seno					0												
raymond-james	seno																	
renewable-energy-world	seno																	
screamingmedia	seno																	
scroli	seno	%	seno			0												
simple-stock-quotes	seno		last trade: 0.00		change: 0.000													
smartmoney	seno																	
stocknod	seno																	
stockpickr	seno	0.09%	$11.00 0.01 | 0.09%	11.00	0.01	96.24k	11.00	10.98	10.99	11.03	3.27							
stocksmart	seno	%	$11	11		30,332	11	10.98										
stocktwits	seno	-0.09%	10.98		-0.01													
streetinsider-com	seno	-0%	11.00	$0.00		18,726,967	$11.00	$11.00	$11.00	$11.03	$3.52						$-0.17	
thecramerreport	seno		0.00															
thestree	seno	0.09%	$11.0	11.0	0.01	96244	11.0	10.98	10.99	-11.03	3.27	1.755256e7		1.94054014e8				
tickerspy	seno	0.00%	$11.00	11.00	0.00	738	11.00	11.00	11.00	11.03	3.27		-61.1		0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	1.40	39.14	38.75	0.54	2026928	39.52	38.26										
barchart	dndn	+1.40%	39.14	38.75	+0.54	1,884,454	39.52	38.26	38.60	43.96	30.15		0.00	$5.70 b			-3.01	
barrons	dndn	1.40%	39.14	38.75	+0.54	2.027m	39.52	38.26				138.21 million		$5.93 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	1.399%	39.140	38.750	0.540	2,026,928	39.520	38.260		43.96	30.15	145.832mil		5,707.865mil			-2.340	
boston-com	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
bostonmerchant	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
business-insider	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
chron	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
cio-com	dndn	+1.40%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004		6b				
cnn-money	dndn	+1.40%	39.14	38.75	+0.54	2,011,568	39.52	38.26	38.60				nm	$5.7b				
easystockalterts	dndn	1.39%	39.14	38.75	+0.54	2026928	39.52	38.26	38.60	43.96	30.15						-3.01	
eresearch-fidelity-com	dndn	1.40%	39.1400	38.7500	0.5400	2,026,928	39.5200	38.2600	38.6000	43.9600	30.1500	145,832,000	nm	$5.63b				
finance-abc7-com	dndn	0.00%	39.14 usd		+0.00	300	39.14	39.14	39.14	43.96	30.15	145,832,004						
finance-abc7chicago-com	dndn	0.00%	39.14 usd		+0.00	300	39.14	39.14	39.14	43.96	30.15	145,832,004						
financial-content	dndn	0.00%	39.14 usd		+0.00	300	39.14	39.14	39.14	43.96	30.15	145,832,004						
finapps-forbes-com	dndn	0.0%	$39.14	0.00	0.00	300	0.00	0.00	39.14	43.96	30.15	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	0.00%	39.14			0			39.14	-10.96%	29.82%	145.83m		5.71b			-3.01	
fool	dndn	0%	$39.14	$0.00	0.00	300	$39.52	$38.26	$39.14	$43.96	$30.15		0.00	$5.71b				
foxbusiness	dndn		$39.14		+0.54	2,027,078			$38.60									
google-finance	dndn	(1.40%)	39.14	38.75	+0.54	2.03m	39.52	38.26		43.96	30.15	145.83m		5.71b			-3.01	
howthemarketworks	dndn	1.399%	39.14	38.75	0.54	2,024,195	39.52	38.26	38.6									
hpcwire	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
insidestocks	dndn	+1.40%	39.14	38.75	+0.54	2027078	39.52	38.26										
investopedia	dndn	+1.40 %	$39.14	38.75	+0.54				38.60									
investorguide	dndn	+1.40%	39.14	38.80	+0.54		39.52	38.26		44.85	30.15			5.708b			-3.003	
marketintellisearch	dndn	1.4 %	$39.14	$38.80	0.54	2003.20k	$39.52	$38.26	$38.60			145.83m	0.00	5.63b	0.0 %		-3.01	
marketwatch	dndn	+1.40%	$39.14	open: 38.75	+0.54	6,583	$39.52	$38.26	$38.60	$43.96	$30.15			$5.93b				
minyanville	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
msn-money	dndn	+1.40%	39.14	38.75	+0.54	2.03 mil	39.52	38.26	38.60	43.96	30.15	145.83 mil	-13.09	5.61 bil			-3.02	
nasdaq-com	dndn	1.4%	$ 39.14	$ 38.75	0.54	2,024,383	$ 39.52	$ 38.26	$ 38.60	$ 43.96	$ 30.15	145,832,000		$ 5,707,864,480			$ -3.01	
optimum	dndn	+1.40%	39.14 ( 4:30 pm edt)	38.75	+0.54	2,026,928	39.52	38.26	38.60	43.96	30.15	145.83m		5.7b			-3.01	
paidcontent	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
pc-quote	dndn	1.40%	39.14	38.75	0.54	2,026,928	39.52	38.26	38.6	43.96	30.15	143,820,005	-12.9097	5,629,115,000				
personal-wealth-biz	dndn	+1.40%	39.14	38.80		2,027,078	39.52	38.26	38.60	44.85	30.15					0.00	-3.003	
predictwallstreet	dndn	+1.40%	39.14		+0.54	2,026,781												
raymond-james	dndn	1.40	39.14	38.75	0.54	2,026,928	39.52	38.26	39.14	43.96	30.15						-3.01	
renewable-energy-world	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
screamingmedia	dndn	+1.40%	$	open: 38.75	+0.54	6,583	$39.52	$38.26	$38.60	$43.96	$30.15			$5.93b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	+1.40%	last trade: 39.14		change: 0.540													
smartmoney	dndn	(1.40%)	39.14	$38.75	0.54	2,026,928	$39.52	$38.26	$38.60	$43.96	$30.15			5,629,100	0.00%	$0.00		
stocknod	dndn	+1.399%	39.14 usd	38.75	+0.5400	2,026,928	39.52	38.26	38.60	43.96	30.15	145,832,004						
stockpickr	dndn	1.40%	$39.14 0.54 | 1.40%	38.75	0.54	2.03m	39.52	38.26	38.60	43.96	30.15							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	1.37%	39.13		+0.53													
streetinsider-com	dndn	1.40%	39.14	$38.75	+0.54	2,026,928	$39.52	$38.26	$38.60	$43.96	$30.15						$-3.01	
thecramerreport	dndn		38.49	39.08	-0.71	2456522	39.52	38.38										
thestree	dndn	1.4%	$39.14	38.75	0.54	2026928	39.52	38.26	38.6	-43.96	30.15	1.45832004e8		5.613073834e9				
tickerspy	dndn	1.40%	$39.14	38.75	+0.54	2,026,928	39.52	38.26	38.60	43.96	30.15		-12.9	5.6b	0.00%	$0.00		
tmx-quotemedia	dndn	1.40%	39.140	38.750	0.540	2,027,078	39.520	38.260	38.600	43.960	30.150	145,832,004		5,707,864,637			-3.01	
updown	dndn	1.40%	$39.14	$38.75	$0.54	2,019,345	$39.52	$38.26	$38.60	$43.96	$30.15			$5.62b				
wallstreetsurvivor	dndn	1.40%	39.14	38.75	0.54	2,024,195	39.52	38.26		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	1.40%	39.14	38.80	0.54	2,026,928	39.52	38.26	38.60	43.96	30.15			5.71b			-3.00	
ycharts-com	dndn	+1.37%	39.13		+0.53					43.96	30.15			5.69b	0.00%		-2.99	
zacks	dndn	(1.40%)	39.14		0.54	vol.  2,026,928	39.52	38.26		43.96	30.15			5.63 b	0.00	0.00	-2.37	
advfn	lll	-1.91	82.37	84.19	-1.6	874714	84.2481	82.28										
barchart	lll	-1.91%	82.37	84.19	-1.60	874,714	84.25	82.28	83.97	88.55	65.02		9.98	$8.90 b	2.14%	$1.80	+8.24	
barrons	lll	1.91%	82.37	84.19	-1.60	871,850	84.248	82.28				115.10 million		$9.05 billion	2.19%	$0.45		
bloomberg	lll	-1.905%	82.370	84.190	-1.600	874,714	84.248	82.280		88.55	66.11	106.128mil	9.736	8,741.746mil	2.063	0.450 regular cash	8.460	
boston-com	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
bostonmerchant	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
business-insider	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
chron	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
cio-com	lll	-1.91%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785	10.01	9b	2.1	1.8		
cnn-money	lll	-1.91%	82.37	84.19	-1.60	874,514	84.25	82.28	83.97				10.0	$8.7b	2.19%			
easystockalterts	lll	-1.90%	82.37	84.19	-1.60	874714	84.25	82.28	83.97	88.55	66.11		10.01				8.23	
eresearch-fidelity-com	lll	-1.91%	82.3700	84.1900	-1.6000	874,714	84.2481	82.2800	83.9700	88.5500	66.1100	106,128,000	10.19	$8.91b	2.14%	$0.450000		
finance-abc7-com	lll	+0.3035%	82.62 usd	82.61	+0.2500	63,357	82.65	82.50	82.37	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	+0.3035%	82.62 usd	82.61	+0.2500	63,357	82.65	82.50	82.37	88.55	66.11	106,127,785						
financial-content	lll	+0.3035%	82.62 usd	82.61	+0.2500	63,357	82.65	82.50	82.37	88.55	66.11	106,127,785						
finapps-forbes-com	lll	0.3%	$82.62	82.61	0.25	63,557	82.65	82.50	82.37	88.55	66.11	106 mil	10.0	9 bil	2.2	1.80	8.24	
finviz	lll	0.29%	82.61			59,621			82.37	-6.71%	27.06%	106.13m	9.98	8.74b		1.80	8.25	
fool	lll	+0.23%	$82.56	$82.61	0.19	63,257	$82.65	$82.50	$82.37	$88.55	$66.11		10.20	$8.76b	1.80%	1.80		
foxbusiness	lll		$82.37		-1.60	874,714			$83.97									
google-finance	lll	(-1.91%)	82.37	84.19	-1.60	874,714.00	84.25	82.28		88.55	66.11	106.13m	9.99	8.74b	2.19	0.45	8.25	
howthemarketworks	lll	-1.905%	82.37	84.19	-1.6	871,850	84.2481	82.28	83.97									
hpcwire	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
insidestocks	lll	-1.91%	82.37	84.19	-1.60	871850	84.25	82.28					price earnings ratio: 9.96					
investopedia	lll	-1.91 %	$82.37	84.19	-1.60				83.97									
investorguide	lll	-1.91%	82.37	84.19	-1.60		84.2481	82.336		85.45	66.11		10.19	8.742b			8.243	
marketintellisearch	lll	-1.91 %	$82.37	$84.19	-1.60	858.90k	$84.25	$82.28	$83.97			106.13m	10.18	8.91b	2.14 %		8.25	
marketwatch	lll	-1.91%	$82.50	open: 84.19	-1.60	5,895	$84.25	$82.28	$83.97	$88.55	$66.11		9.63	$9.05b	2.19%	0.45	8.56	
minyanville	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
msn-money	lll	-1.91%	82.37	84.19	-1.60	874,714	84.25	82.28	83.97	88.55	66.11	106.13 mil	10.01	8.93 bil	2.14%	1.80	8.25	
nasdaq-com	lll	1.91%	$ 82.37		1.60	872,814	$ 84.2481	$ 82.28	$ 83.97	$ 88.55	$ 66.11	106,128,000	10	$ 8,741,763,360	2.14 %	$1.800000	$ 8.24	
optimum	lll	-1.91%	82.37 ( 4:15 pm edt)	84.19	-1.60	874,714	84.25	82.28	83.97	88.55	66.11	106.13m	10.0	8.7b	2.19	1.80	8.23	
paidcontent	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
pc-quote	lll	-1.91%	82.37	84.19	-1.60	874,714	84.2481	82.28	83.97	88.55	66.11	108,189,486	10.20292	8,911,568,000		0.45		
personal-wealth-biz	lll	-1.91%	82.37	84.19	-1.60	874,714	84.2481	82.28	83.97	85.45	66.11		10.19		2.02	1.70	8.243	
predictwallstreet	lll	-1.91%	82.37		-1.60	874,714												
raymond-james	lll	-1.91	82.37	84.19	-1.60	874,714	84.25	82.28	82.37	88.55	66.11		9.92				8.30	
renewable-energy-world	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
screamingmedia	lll	-1.91%	$	open: 84.19	-1.60	5,895	$84.25	$82.28	$83.97	$88.55	$66.11		9.63	$9.05b	2.19%	0.45	8.56	
scroli	lll	-1.91%	lll 82.37	84.19	-1.60	797,923	84.25	82.34	83.97	88.55	66.11		9.99				8.25	
simple-stock-quotes	lll	-1.91%	last trade: 82.37		change: -1.600								p/e ratio: 10.19					
smartmoney	lll	(-1.91%)	82.37	$84.19	-1.60	874,714	$84.25	$82.28	$83.97	$88.55	$66.11			8,911,500	2.14%	$0.45		
stocknod	lll	-1.905%	82.37 usd	84.19	-1.600	874,714	84.25	82.28	83.97	88.55	66.11	106,127,785						
stockpickr	lll	-1.91%	$82.37 -1.60 | -1.91%	84.19	-1.60	874.51k	84.25	82.28	83.97	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-1.87%	82.40		-1.57													
streetinsider-com	lll	1.91%	82.37	$84.19	-1.6	874,714	$84.25	$82.28	$83.97	$88.55	$66.11		10.01				$8.23	
thecramerreport	lll		84.17	84.27	-0.12	729673	84.96	83.76										
thestree	lll	-1.91%	$82.37	84.19	-1.6	874514	84.25	82.28	83.97	-88.55	66.11	1.06127785e8		8.932775663e9				
tickerspy	lll	-1.91%	$82.37	84.19	-1.60	874,714	84.25	82.28	83.97	88.55	66.11		10.2	9.0b	2.14%	$0.45		
tmx-quotemedia	lll	-1.91%	82.370	84.190	-1.600	874,714	84.248	82.280	83.970	88.550	66.110	106,127,785	10.20	8,741,745,650	2.185	0.450 usd	8.23	
updown	lll	-1.91%	$82.37	$84.19	-$1.60	868,819	$84.25	$82.28	$83.97	$88.55	$66.11		10.11	$8.91b				
wallstreetsurvivor	lll	-1.91%	82.37	84.19	-1.60	871,850	84.25	82.28		88.55	66.11		10.20	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	1.91%	82.37	84.19	1.60	874,714	84.25	82.28	83.97	88.55	66.11		9.99	8.74b	2.10%	1.80	8.24	
ycharts-com	lll	-1.87%	82.40		-1.57					88.54	66.11		10.01	8.91b	2.24%		8.23	
zacks	lll	(-1.91%)	82.37		-1.60	vol.  874,714	84.25	82.28		88.55	66.11		9.96	8.91 b	2.14	1.80	8.43	
advfn	vsec	-3.30	23.14	23.99	-0.79	17583	24.51	23.0										
barchart	vsec	-3.30%	23.14	23.99	-0.79	18,794	24.51	23.00	23.93	39.70	23.00		5.51	$120.33 m	1.01%	$0.24	+4.33	
barrons	vsec	3.30%	23.14	23.99	-0.79	17,583	24.51	23.00				5.19 million		$125.24 million	1.21%	$0.07		
bloomberg	vsec	-3.301%	23.140	23.990	-0.790	17,583	24.510	23.000		39.93	23.00	5.236mil	5.344	121.160mil	1.037	0.070 regular cash	4.330	
boston-com	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
bostonmerchant	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
business-insider	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
chron	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
cio-com	vsec	-3.30%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947	5.356	121m	1.2	0.28		
cnn-money	vsec	-3.30%	23.14	23.99	-0.79	17,583	24.51	23.00	23.93				5.4	$121.2m	1.21%			
easystockalterts	vsec	-3.29%	23.14	23.99	-0.79	17583	24.51	23.00	23.93	39.93	23.74		5.36				4.32	
eresearch-fidelity-com	vsec	-3.30%	23.1400	23.9900	-0.7900	17,583	24.5100	23.0000	23.9300	39.9300	23.7400	5,236,000	5.53	$125.30m	1.17%	$0.070000		
finance-abc7-com	vsec	-0.1383%	23.11 usd	23.17	-0.0320	4,069	23.17	23.11	23.14	39.93	23.74	5,235,947						
finance-abc7chicago-com	vsec	-0.1383%	23.11 usd	23.17	-0.0320	4,069	23.17	23.11	23.14	39.93	23.74	5,235,947						
financial-content	vsec	-0.1383%	23.11 usd	23.17	-0.0320	4,069	23.17	23.11	23.14	39.93	23.74	5,235,947						
finapps-forbes-com	vsec	-0.1%	$23.11	23.17	-0.03	4,069	23.17	23.11	23.14	39.93	23.00	5 mil	5.3	121 mil	1.2	0.28	4.33	
finviz	vsec	0.09%	23.16			3,869			23.14	-41.66%	0.70%	5.24m	5.36	121.25m		0.28	4.32	
fool	vsec	+0.09%	$23.16	$23.17	0.02	3,869	$23.17	$23.16	$23.14	$39.93	$23.00		5.50	$121.26m	0.40%	0.28		
foxbusiness	vsec		$23.14		-0.79	17,583			$23.93									
google-finance	vsec	(-3.30%)	23.14	23.99	-0.79	17,583.00	24.51	23.00		39.93	23.00	5.24m	5.35	121.16m	1.21	0.07	4.32	
howthemarketworks	vsec	-3.301%	23.14	23.99	-0.79	17,386	24.51	23	23.93									
hpcwire	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
insidestocks	vsec	-3.30%	23.14	23.99	-0.79	17500	24.51	23.00										
investopedia	vsec	-3.30 %	$23.14	23.99	-0.79				23.93									
investorguide	vsec	-3.30%	23.14	23.99	-0.79		24.51	23.00		39.93	24.12		5.54	121.1m			4.319	
marketintellisearch	vsec	-3.3 %	$23.14	$23.99	-0.79	18.30k	$24.51	$23.00	$23.93			5.24m	5.54	0.13b	1.17 %		4.32	
marketwatch	vsec	-3.30%	$23.14	open: 23.99	-0.79	197	$24.51	$23.00	$23.93	$39.93	$23.00		5.37	$125.25m	1.21%	0.07	4.31	
minyanville	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
msn-money	vsec	-3.30%	23.14	23.99	-0.79	17,583	24.51	23.00	23.93	39.93	23.74	5.24 mil	5.36	124.9 mil	1.17%	0.28	4.32	
nasdaq-com	vsec	3.3%	$ 23.14	$ 23.99	0.79	17,583	$ 24.51	$ 23	$ 23.93	$ 39.93	$ 23.74	5,236,000	5.34	$ 121,161,040	1 %	$0.240000	$ 4.33	
optimum	vsec	-3.30%	23.14 ( 4:30 pm edt)	23.99	-0.79	17,583	24.51	23.00	23.93	39.93	23.74	5.24m	5.4	121.2m	1.04	0.24	4.32	
paidcontent	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
pc-quote	vsec	-3.30%	23.14	23.99	-0.79	17,583	24.51	23.0	23.93	39.93	23.74	5,414,758	5.53935	125,298,000		0.07		
personal-wealth-biz	vsec	-3.30%	23.14	23.99	-0.79	17,583	24.51	23.00	23.93	39.93	24.12		5.54		1.00	0.24	4.319	
predictwallstreet	vsec	-3.30%	23.14		-0.79	17,583												
raymond-james	vsec	-3.30	23.14	23.99	-0.79	17,583	24.51	23.00	23.14	39.93	23.74		5.34				4.33	
renewable-energy-world	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
screamingmedia	vsec	-3.30%	$	open: 23.99	-0.79	197	$24.51	$23.00	$23.93	$39.93	$23.00		5.37	$125.25m	1.21%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-3.30%	last trade: 23.14		change: -0.790								p/e ratio: 5.54					
smartmoney	vsec	(-3.30%)	23.14	$23.99	-0.79	17,583	$24.51	$23.00	$23.93	$39.93	$23.74			125,300	1.17%	$0.07		
stocknod	vsec	-3.301%	23.14 usd	23.99	-0.7900	17,583	24.51	23.00	23.93	39.93	23.74	5,235,947						
stockpickr	vsec	-3.30%	$23.14 -0.79 | -3.30%	23.99	-0.79	17.58k	24.51	23.00	23.93	39.93	23.74							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	-3.09%	23.19		-0.74													
streetinsider-com	vsec	3.3%	23.14	$23.99	-0.79	17,583	$24.51	$23.00	$23.93	$39.93	$23.74		5.36				$4.32	
thecramerreport	vsec		24.2485	23.82	+0.2085	3352	24.25	23.82										
thestree	vsec	-3.3%	$23.14	23.99	-0.79	17583	24.51	23.0	23.93	-39.93	23.74	5235947.0		1.24903516e8				
tickerspy	vsec	-3.30%	$23.14	23.99	-0.79	17,583	24.51	23.00	23.93	39.93	23.74		5.5	125.2m	1.17%	$0.07		
tmx-quotemedia	vsec	-3.30%	23.140	23.990	-0.790	17,583	24.510	23.000	23.930	39.930	23.000	5,235,947	5.50	121,159,814	1.210	0.070 usd	4.32	
updown	vsec	-3.30%	$23.14	$23.99	-$0.79	17,386	$24.51	$23.00	$23.93	$39.93	$23.74		5.54	$125m				
wallstreetsurvivor	vsec	-3.30%	23.14	23.99	-0.79	17,386	24.51	23.00		39.93	23.74		5.50	$125m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	3.30%	23.14	23.99	0.79	17,583	24.51	23.00	23.93	39.93	23.00		5.36	121.14m	1.20%	0.28	4.32	
ycharts-com	vsec	-3.09%	23.19		-0.74					39.93	23.74		5.37	120.59m	1.14%		4.32	
zacks	vsec	(-3.30%)	23.14		-0.79	vol.  17,583	24.51	23.00		39.93	23.00		5.53	125.30 m	1.00	0.24	4.33	
advfn	egy	-2.91	6.33	6.55	-0.19	554359	6.58	6.29										
barchart	egy	-2.91%	6.33	6.55	-0.19	554,359	6.58	6.29	6.52	8.40	5.07		8.51	$360.94 m			+0.74	
barrons	egy	2.91%	6.33	6.55	-0.19	551,931	6.58	6.29				57.04 million		$363.20 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	-2.914%	6.330	6.550	-0.190	554,359	6.580	6.290		8.40	5.07	57.017mil	8.554	360.919mil		0.001 rights redemption	0.740	
boston-com	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
bostonmerchant	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
business-insider	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
chron	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
cio-com	egy	-2.91%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258	8.554	361m				
cnn-money	egy	-2.91%	6.33	6.55	-0.19	553,359	6.58	6.29	6.52				8.6	$360.9m				
easystockalterts	egy	-2.91%	6.33	6.53	-0.19	554359	6.58	6.29	6.52	8.40	5.07		8.55				0.74	
eresearch-fidelity-com	egy	-2.91%	6.3300	6.5500	-0.1900	554,359	6.5800	6.2900	6.5200	8.4000	5.0700	57,017,000	8.81	$371.75m				
finance-abc7-com	egy	+7.109%	6.780 usd	6.570	+0.4500	88,821	6.820	6.450	6.330	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+7.109%	6.780 usd	6.570	+0.4500	88,821	6.820	6.450	6.330	8.400	5.070	57,017,258						
financial-content	egy	+7.109%	6.780 usd	6.570	+0.4500	88,821	6.820	6.450	6.330	8.400	5.070	57,017,258						
finapps-forbes-com	egy	7.3%	$6.79	6.57	0.46	90,126	6.82	6.45	6.33	8.40	5.07	57 mil	9.2	387 mil	0.0	0.00	0.74	
finviz	egy	3.48%	6.55			2,366			6.33	-22.02%	29.19%	57.02m	8.55	360.94m			0.74	
fool	egy	+3.48%	$6.55	$6.57	0.22	1,933	$6.57	$6.55	$6.33	$8.40	$5.07		8.80	$373.46m				
foxbusiness	egy		$6.33		-0.19	554,359			$6.52									
google-finance	egy	(-2.91%)	6.33	6.55	-0.19	554,359.00	6.58	6.29		8.40	5.07	57.02m	8.54	360.92m			0.74	
howthemarketworks	egy	-2.914%	6.33	6.53	-0.19	551,931	6.58	6.29	6.52									
hpcwire	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
insidestocks	egy	-2.91%	6.33	6.55	-0.19	551931	6.58	6.29					price earnings ratio: 8.55					
investopedia	egy	-2.91 %	$6.33	6.55	-0.19				6.52									
investorguide	egy	-2.91%	6.33	6.55	-0.19		6.58	6.29		8.40	5.07		8.93	360.9m			0.73	
marketintellisearch	egy	-2.91 %	$6.33	$6.55	-0.19	563.20k	$6.58	$6.29	$6.52			57.02m	8.81	0.37b	0.0 %		0.74	
marketwatch	egy	-2.91%	$6.33	open: 6.55	-0.19	3,128	$6.58	$6.29	$6.52	$8.40	$5.07		8.65	$363.20m			0.73	
minyanville	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
msn-money	egy	-2.91%	6.33	6.55	-0.19	554,359	6.58	6.29	6.52	8.40	5.07	57.02 mil	8.67	359.21 mil			0.74	
nasdaq-com	egy	2.91%	$ 6.33		0.19	553,059	$ 6.58	$ 6.29	$ 6.52	$ 8.40	$ 5.07	57,017,000	8.55	$ 360,917,610			$ 0.74	
optimum	egy	-2.91%	6.33 ( 4:15 pm edt)	6.53	-0.19	554,359	6.58	6.29	6.52	8.40	5.07	57.02m	8.6	360.9m			0.74	
paidcontent	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
pc-quote	egy	-2.91%	6.33	6.55	-0.19	554,359	6.58	6.29	6.52	8.40	5.07	58,728,404	8.93151	371,751,000		0.0010		
personal-wealth-biz	egy	-2.91%	6.33	6.55	-0.19	554,359	6.58	6.29	6.52	8.40	5.07		8.93			0.00	0.73	
predictwallstreet	egy	-2.91%	6.33		-0.19	554,359												
raymond-james	egy	-2.91	6.33	6.55	-0.19	554,359	6.58	6.29	6.33	8.40	5.07		8.33				0.76	
renewable-energy-world	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
screamingmedia	egy	-2.91%	$	open: 6.55	-0.19	3,128	$6.58	$6.29	$6.52	$8.40	$5.07		8.65	$363.20m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	-2.91%	last trade: 6.33		change: -0.190								p/e ratio: 8.93					
smartmoney	egy	(-2.91%)	6.33	$6.55	-0.19	554,359	$6.58	$6.29	$6.52	$8.40	$5.07			371,800	0.00%	$0.00		
stocknod	egy	-2.914%	6.330 usd	6.530	-0.1900	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258						
stockpickr	egy	-2.91%	$6.33 -0.19 | -2.91%	6.55	-0.19	554.36k	6.58	6.29	6.52	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	-2.91%	6.33		-0.19													
streetinsider-com	egy	2.91%	6.33	$6.53	-0.19	554,359	$6.58	$6.29	$6.52	$8.40	$5.07		8.55				$0.74	
thecramerreport	egy		6.30	6.25	+0.04	439836	6.41	6.22										
thestree	egy	-2.91%	$6.33	6.55	-0.19	554359	6.58	6.29	6.52	-8.4	5.07	5.7017258e7		3.59208725e8				
tickerspy	egy	-2.91%	$6.33	6.55	-0.19	554,359	6.58	6.29	6.52	8.40	5.07		8.9	371.7m	0.00%	$0.00		
tmx-quotemedia	egy	-2.91%	6.330	6.550	-0.190	554,359	6.580	6.290	6.520	8.400	5.070	57,017,258	8.80	360,919,243			0.74	
updown	egy	-2.91%	$6.33	$6.55	-$0.19	551,231	$6.58	$6.29	$6.52	$8.40	$5.07		8.66	$372m				
wallstreetsurvivor	egy	-2.91%	6.33	6.53	-0.19	551,931	6.58	6.29		8.40	5.07		8.80	$372m			0.65	
yahoo-finance	egy	2.91%	6.33	6.55	0.19	554,359	6.58	6.29	6.52	8.40	5.07		8.67	360.92m			0.73	
ycharts-com	egy	-2.91%	6.33		-0.19					8.40	5.07		8.67	360.94m	0.00%		0.73	
zacks	egy	(-2.91%)	6.33		-0.19	vol.  554,359	6.58	6.29		8.40	5.07		8.81	371.75 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.25	+0.00	6500	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	-3.33 %	$18.27	$18.87	-0.63	3314.50k	$18.95	$18.14	$18.90						%			
marketwatch	trad	-2.35%	kr37.40	open: 39.20	-0.90	22,167	kr39.20	kr37.00	kr38.30	kr52.00	kr22.80			kr1.60b				
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	-2.35%	kr	open: 39.20	-0.90	22,167	kr39.20	kr37.00	kr38.30	kr52.00	kr22.80			kr1.60b				
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	$0.25		6,500	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9		0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	-2.15	32.7	33.42	-0.72	1164690	33.61	32.52										
barchart	cake	-2.15%	32.70	33.42	-0.72	1,164,690	33.61	32.52	33.42	34.07	21.56		22.42	$1.96 b			+1.39	
barrons	cake	2.15%	32.70	33.42	-0.72	1.165m	33.61	32.52				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-2.154%	32.700	33.420	-0.720	1,164,690	33.610	32.520		34.07	21.56	57.750mil	22.397	1,888.438mil			1.460	
boston-com	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
bostonmerchant	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
business-insider	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
chron	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
cio-com	cake	-2.15%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386	23.53	2b				
cnn-money	cake	-2.15%	32.70	33.42	-0.72	1,150,780	33.61	32.52	33.42				23.5	$1.9b				
easystockalterts	cake	-2.15%	32.70	33.42	-0.72	1164690	33.61	32.52	33.42	34.07	21.56		23.53				1.39	
eresearch-fidelity-com	cake	-2.15%	32.7000	33.4200	-0.7200	1,164,690	33.6100	32.5200	33.4200	34.0700	21.5600	57,750,000	24.04	$1.93b				
finance-abc7-com	cake	0.00%	32.70 usd		+0.00	0	32.70	32.70	32.70	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	0.00%	32.70 usd		+0.00	0	32.70	32.70	32.70	34.07	21.56	57,750,386						
financial-content	cake	0.00%	32.70 usd		+0.00	0	32.70	32.70	32.70	34.07	21.56	57,750,386						
finapps-forbes-com	cake	0.0%	$32.70	0.00	0.00		0.00	0.00	32.70	34.07	21.56	58 mil	23.5	2 bil	0.0	0.00	1.39	
finviz	cake	0.00%	32.70			0			32.70	-4.02%	51.67%	57.75m	23.70	1.89b			1.38	
fool	cake	0%	$32.70	$0.00	0.00	1,164,690	$33.61	$32.52	$32.70	$34.07	$21.56		23.50	$1.89b				
foxbusiness	cake		$32.70		-0.72	1,164,690			$33.42									
google-finance	cake	(-2.15%)	32.70	33.42	-0.72	1.16m	33.61	32.52		34.07	21.56	57.75m	23.65	1.89b			1.38	
howthemarketworks	cake	-2.154%	32.7	33.42	-0.72	1,160,803	33.61	32.52	33.42									
hpcwire	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
insidestocks	cake	-2.15%	32.70	33.42	-0.72	1164690	33.61	32.52					price earnings ratio: 22.40					
investopedia	cake	-2.15 %	$32.70	33.42	-0.72				33.42									
investorguide	cake	-2.15%	32.70	33.48	-0.72		33.61	32.52		34.00	21.56		24.22	1.882b			1.38	
marketintellisearch	cake	-2.15 %	$32.70	$33.48	-0.72	1146.10k	$33.61	$32.52	$33.42			57.75m	24.22	1.93b	0.0 %		1.38	
marketwatch	cake	-2.15%	$32.70	open: 33.42	-0.72	13,910	$33.61	$32.52	$33.42	$34.07	$21.56		23.69	$1.93b			1.38	
minyanville	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
msn-money	cake	-2.15%	32.70	33.42	-0.72	1.16 mil	33.61	32.52	33.42	34.07	21.56	57.75 mil	23.70	1.89 bil			1.38	
nasdaq-com	cake	2.15%	$ 32.70	$ 33.42	0.72	1,164,390	$ 33.61	$ 32.52	$ 33.42	$ 34.07	$ 21.56	57,750,000	23.53	$ 1,888,425,000			$ 1.39	
optimum	cake	-2.15%	32.70 ( 4:30 pm edt)	33.42	-0.72	1,164,690	33.61	32.52	33.42	34.07	21.56	57.75m	23.5	1.9b			1.39	
paidcontent	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
pc-quote	cake	-2.15%	32.7	33.42	-0.72	1,164,690	33.61	32.52	33.42	34.07	21.56	59,021,560	24.21739	1,930,005,000				
personal-wealth-biz	cake	-2.15%	32.70	33.48	-0.72	1,164,690	33.61	32.52	33.42	34.00	21.56		24.22			0.00	1.38	
predictwallstreet	cake	-2.15%	32.70		-0.72	1,164,690												
raymond-james	cake	-2.15	32.70	33.42	-0.72	1,164,690	33.61	32.52	32.70	34.07	21.56		23.03				1.42	
renewable-energy-world	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
screamingmedia	cake	-2.15%	$	open: 33.42	-0.72	13,910	$33.61	$32.52	$33.42	$34.07	$21.56		23.69	$1.93b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-2.15%	last trade: 32.70		change: -0.720								p/e ratio: 24.22					
smartmoney	cake	(-2.15%)	32.70	$33.42	-0.72	1,164,690	$33.61	$32.52	$33.42	$34.07	$21.56			1,930,000	0.00%	$0.00		
stocknod	cake	-2.154%	32.70 usd	33.42	-0.7200	1,164,690	33.61	32.52	33.42	34.07	21.56	57,750,386						
stockpickr	cake	-2.15%	$32.70 -0.72 | -2.15%	33.42	-0.72	1.16m	33.61	32.52	33.42	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	-2.15%	32.70		-0.72													
streetinsider-com	cake	2.15%	32.70	$33.42	-0.72	1,164,690	$33.61	$32.52	$33.42	$34.07	$21.56		23.53				$1.39	
thecramerreport	cake		32.73	32.92	-0.29	759705	33.36	32.70										
thestree	cake	-2.15%	$32.7	33.42	-0.72	1164690	33.61	32.52	33.42	-34.07	21.56	5.7750386e7		1.890170134e9				
tickerspy	cake	-2.15%	$32.70	33.42	-0.72	1,164,690	33.61	32.52	33.42	34.07	21.56		24.2	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-2.15%	32.700	33.420	-0.720	1,164,690	33.610	32.520	33.420	34.070	21.560	57,750,386	24.00	1,888,437,622			1.39	
updown	cake	-2.15%	$32.70	$33.42	-$0.72	1,150,280	$33.61	$32.52	$33.42	$34.07	$21.56		23.47	$1.93b				
wallstreetsurvivor	cake	-2.15%	32.70	33.42	-0.72	1,160,803	33.61	32.52		34.07	21.56		24.00	$2b			1.35	
yahoo-finance	cake	2.15%	32.70	33.48	0.72	1,164,690	33.61	32.52	33.42	34.07	21.56		23.70	1.88b			1.38	
ycharts-com	cake	-2.15%	32.70		-0.72					34.00	21.56		23.70	1.96b	0.00%		1.38	
zacks	cake	(-2.15%)	32.70		-0.72	vol.  1,164,690	33.61	32.52		34.07	21.56		22.89	1.93 b	0.00	0.00	1.46	
advfn	wrc	1.81	55.04	54.24	0.98	2915577	56.56	54.18										
barchart	wrc	+1.81%	55.04	54.24	+0.98	2,915,577	56.56	54.18	54.06	65.01	35.67		14.82	$2.41 b			+2.94	
barrons	wrc	1.81%	55.04	54.24	+0.98	2.913m	56.56	54.18				45.76 million		$2.52 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	1.813%	55.040	54.240	0.980	2,915,577	56.560	54.180		65.01	35.67	43.997mil	15.332	2,421.577mil			3.590	
boston-com	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
bostonmerchant	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
business-insider	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
chron	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
cio-com	wrc	+1.81%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683	17.53	2b				
cnn-money	wrc	+1.81%today&rsquo;s change	55.04data as of 4:04pm et	54.24	+0.98	2,913,350	56.56	54.18	54.06				17.5	$2.4b				
easystockalterts	wrc	1.81%	55.04	54.24	+0.98	2915577	56.56	54.18	54.06	65.01	35.67		17.53				3.14	
eresearch-fidelity-com	wrc	1.81%	55.0400	54.2400	0.9800	2,915,577	56.5600	54.1800	54.0600	65.0100	35.6700	43,997,000	17.22	$2.38b				
finance-abc7-com	wrc	0.00%	55.04 usd	54.24	+0.00	2,916,174	56.56	54.18	55.04	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	0.00%	55.04 usd	54.24	+0.00	2,916,174	56.56	54.18	55.04	65.01	35.67	43,996,683						
financial-content	wrc	0.00%	55.04 usd	54.24	+0.00	2,916,174	56.56	54.18	55.04	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	0.0%	$55.04	0.00	0.00		0.00	0.00	55.04	65.01	35.67	44 mil	18.7	2 bil	0.0	0.00	2.94	
finviz	wrc	1.81%	55.04			2,916,200			54.06	-15.34%	54.30%	44.00m	17.53	2.42b			3.14	
fool	wrc	0%	$55.04	$0.00	0.00	2,913,536	$56.56	$54.18	$54.06	$65.01	$35.67		17.90	$2.42b				
foxbusiness	wrc		$55.04		+0.98	2,915,577			$54.06									
google-finance	wrc	(1.81%)	55.04	54.24	+0.98	2.92m	56.56	54.18		65.01	35.67	44.00m	17.51	2.42b			3.14	
howthemarketworks	wrc	1.813%	55.04	54.24	0.98	2,913,350	56.56	54.18	54.06									
hpcwire	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
insidestocks	wrc	+1.81%	55.04	54.24	+0.98	2913350	56.56	54.18					price earnings ratio: 15.33					
investopedia	wrc	+1.81 %	$55.04	54.24	+0.98				54.06									
investorguide	wrc	+1.81%	55.04	54.24	+0.98		56.56	54.18		65.01	34.59		18.48	2.422b			2.925	
marketintellisearch	wrc	1.81 %	$55.04	$54.24	0.98	2922.10k	$56.56	$54.18	$54.06			44.00m	17.22	2.38b	0.0 %		3.14	
marketwatch	wrc	+1.81%	$55.04	open: 54.24	+0.98	3,127	$56.56	$54.18	$54.06	$65.01	$35.67		17.20	$2.52b			3.20	
minyanville	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
msn-money	wrc	+1.81%	55.04	54.24	+0.98	2.92 mil	56.56	54.18	54.06	65.01	35.67	44.00 mil	17.53	2.32 bil			2.94	
nasdaq-com	wrc	1.81%	$ 55.04		0.98	2,910,877	$ 56.56	$ 54.18	$ 54.06	$ 65.01	$ 35.67	43,997,000	18.72	$ 2,421,594,880			$ 2.94	
optimum	wrc	+1.81%	55.04 ( 4:15 pm edt)	54.24	+0.98	2,913,536	56.56	54.18	54.06	65.01	35.67	44.00m	17.5	2.4b			3.14	
paidcontent	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
pc-quote	wrc	1.81%	55.04	54.24	0.98	2,915,577	56.56	54.18	54.06	65.01	35.67	43,213,623	17.21656	2,378,478,000				
personal-wealth-biz	wrc	+1.81%	55.04	54.24		2,915,577	56.56	54.18	54.06	65.01	34.59		18.48			0.00	2.925	
predictwallstreet	wrc	+1.81%	55.04		+0.98	2,915,577												
raymond-james	wrc	1.81	55.04	54.24	0.98	2,915,577	56.56	54.18	55.04	65.01	35.67		17.15				3.21	
renewable-energy-world	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
screamingmedia	wrc	+1.81%	$	open: 54.24	+0.98	3,127	$56.56	$54.18	$54.06	$65.01	$35.67		17.20	$2.52b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+1.81%	last trade: 55.04		change: 0.980								p/e ratio: 18.48					
smartmoney	wrc	(1.81%)	55.04	$54.24	0.98	2,915,577	$56.56	$54.18	$54.06	$65.01	$35.67			2,378,500	0.00%	$0.00		
stocknod	wrc	+1.813%	55.04 usd	54.24	+0.9800	2,915,577	56.56	54.18	54.06	65.01	35.67	43,996,683						
stockpickr	wrc	1.81%	$55.04 0.98 | 1.81%	54.24	0.98	2.92m	56.56	54.18	54.06	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	1.74%	55.00		+0.94													
streetinsider-com	wrc	1.81%	55.04	$54.24	+0.98	2,915,577	$56.56	$54.18	$54.06	$65.01	$35.67		17.53				$3.14	
thecramerreport	wrc		52.75	52.84	-0.47	1492045	53.90	52.54										
thestree	wrc	1.81%	$55.04	54.24	0.98	2915577	56.56	54.18	54.06	-65.01	35.67	4.3996683e7		2.320825028e9				
tickerspy	wrc	1.81%	$55.04	54.24	+0.98	2,915,577	56.56	54.18	54.06	65.01	35.67		17.2	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	1.81%	55.040	54.240	0.980	2,915,577	56.560	54.180	54.060	65.010	35.670	43,996,683	18.40	2,421,577,432			2.94	
updown	wrc	1.81%	$55.04	$54.24	$0.98	2,912,450	$56.56	$54.18	$54.06	$65.01	$35.67		17.80	$2.37b				
wallstreetsurvivor	wrc	1.81%	55.04	54.24	0.98	2,913,350	56.56	54.18		65.01	39.81		18.40	$2b			2.99	
yahoo-finance	wrc	1.81%	55.04	54.24	0.98	2,915,577	56.56	54.18	54.06	65.01	35.67		18.82	2.42b			2.93	
ycharts-com	wrc	+1.74%	55.00		+0.94					65.01	35.67		18.71	2.40b	0.00%		2.94	
zacks	wrc	(1.81%)	55.04		0.98	vol.  2,915,577	56.56	54.18		65.01	35.67		15.19	2.38 b	0.00	0.00	3.56	
advfn	wri	-1.47	25.54	26.03	-0.38	732430	26.07	25.48										
barchart	wri	-1.47%	25.54	26.03	-0.38	732,430	26.07	25.48	25.92	26.67	18.31		15.40	$3.08 b	4.2%	$1.10	+0.06	
barrons	wri	1.47%	25.54	26.03	-0.38	728,033	26.07	25.48				120.78 million		$3.21 billion	4.31%	$0.28		
bloomberg	wri	-1.466%	25.540	26.030	-0.380	732,430	26.070	25.480		26.95	19.14	120.747mil	77.394	3,083.878mil	4.190	0.275 regular cash	0.330	
boston-com	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
bostonmerchant	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
business-insider	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
chron	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
cio-com	wri	-1.47%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998	425.67	3b	4.1	1.1		
cnn-money	wri	-1.47%	25.54	26.00	-0.38	732,430	26.07	25.48	25.92				425.7	$3.1b	4.31%			
easystockalterts	wri	-1.46%	25.54	26.03	-0.38	732430	26.07	25.48	25.92	26.95	19.14		425.67				0.06	
eresearch-fidelity-com	wri	-1.47%	25.5400	26.0300	-0.3800	732,430	26.0700	25.4800	25.9200	26.9500	19.1400	120,747,000	432.00	$3.13b	4.13%	$0.275000		
finance-abc7-com	wri	-0.0392%	25.53 usd	25.65	-0.0100	11,785	25.67	25.53	25.54	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	-0.0392%	25.53 usd	25.65	-0.0100	11,785	25.67	25.53	25.54	26.95	19.14	120,746,998						
financial-content	wri	-0.0392%	25.53 usd	25.65	-0.0100	11,785	25.67	25.53	25.54	26.95	19.14	120,746,998						
finapps-forbes-com	wri	-0.0%	$25.53	25.65	-0.01	11,985	25.67	25.53	25.54	26.95	19.14	121 mil	425.5	3 bil	4.3	1.10	0.06	
finviz	wri	0.35%	25.63			8,985			25.54	-3.92%	39.98%	123.65m	319.25	3.16b		1.10	0.08	
fool	wri	0%	$25.54	$0.00	0.00	0	$26.07	$25.48	$25.92	$26.95	$19.14		432.00	$3.08b	5.30%	1.10		
foxbusiness	wri		$25.54		-0.38	732,430			$25.92									
google-finance	wri	(-1.47%)	25.54	26.03	-0.38	732,430.00	26.07	25.48		26.95	19.14	123.54m	305.80	3.16b	4.31	0.28	0.08	
howthemarketworks	wri	-1.466%	25.54	26.03	-0.38	728,033	26.07	25.48	25.92									
hpcwire	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
insidestocks	wri	-1.47%	25.54	26.03	-0.38	732430	26.07	25.48					price earnings ratio: 16.27					
investopedia	wri	-1.47 %	$25.54	26.03	-0.38				25.92									
investorguide	wri	-1.47%	25.54	26.03	-0.38		26.07	25.48		26.95	19.14		424.92	3.084b			0.061	
marketintellisearch	wri	-1.47 %	$25.54	$26.03	-0.38	736.00k	$26.07	$25.48	$25.92			123.65m	324.00	3.21b	4.24 %		0.08	
marketwatch	wri	-1.47%	$25.54	open: 26.03	-0.38	8,412	$26.07	$25.48	$25.92	$26.95	$19.14		520.16	$3.21b	4.31%	0.28	0.05	
minyanville	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
msn-money	wri	-1.47%	25.54	26.03	-0.38	732,430	26.07	25.48	25.92	26.95	19.14	123.65 mil	425.67	3.23 bil	4.20%	1.10	0.09	
nasdaq-com	wri	1.47%	$ 25.54		0.38	731,930	$ 26.07	$ 25.48	$ 25.92	$ 26.95	$ 19.14	120,747,000	425.67	$ 3,083,878,380	4.24 %	$1.100000	$ 0.06	
optimum	wri	-1.47%	25.54 ( 4:15 pm edt)	26.03	-0.38	732,430	26.07	25.48	25.92	26.95	19.14	120.75m	425.7	3.1b	4.31	1.10	0.06	
paidcontent	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
pc-quote	wri	-1.47%	25.54	26.03	-0.38	732,430	26.07	25.48	25.92	26.95	19.14	122,543,547	432.0	3,129,762,000		0.275		
personal-wealth-biz	wri	-1.47%	25.54	26.03	-0.38	732,430	26.07	25.48	25.92	26.95	19.14		424.92		4.13	1.07	0.061	
predictwallstreet	wri	-1.47%	25.54		-0.38	732,430												
raymond-james	wri	-1.47	25.54	26.03	-0.38	732,430	26.07	25.48	25.54	26.95	19.14		425.67				0.06	
renewable-energy-world	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
screamingmedia	wri	-1.47%	$	open: 26.03	-0.38	8,412	$26.07	$25.48	$25.92	$26.95	$19.14		520.16	$3.21b	4.31%	0.28	0.05	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	-1.47%	last trade: 25.54		change: -0.380								p/e ratio: 424.92					
smartmoney	wri	(-1.47%)	25.54	$26.03	-0.38	732,430	$26.07	$25.48	$25.92	$26.95	$19.14			3,129,800	4.24%	$0.28		
stocknod	wri	-1.466%	25.54 usd	26.03	-0.3800	732,430	26.07	25.48	25.92	26.95	19.14	120,746,998						
stockpickr	wri	-1.47%	$25.54 -0.38 | -1.47%	26.03	-0.38	732.43k	26.07	25.48	25.92	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	-1.47%	25.54		-0.38													
streetinsider-com	wri	1.47%	25.54	$26.03	-0.38	732,430	$26.07	$25.48	$25.92	$26.95	$19.14		425.67				$0.06	
thecramerreport	wri		26.18	25.97	+0.11	652783	26.51	25.92										
thestree	wri	-1.47%	$25.54	26.03	-0.38	732430	26.07	25.48	25.92	-26.95	19.14	1.20746998e8		3.161156408e9				
tickerspy	wri	-1.47%	$25.54	26.03	-0.38	732,430	26.07	25.48	25.92	26.95	19.14		432.0	3.1b	4.24%	$0.28		
tmx-quotemedia	wri	-1.47%	25.540	26.030	-0.380	732,430	26.070	25.480	25.920	26.950	19.140	120,746,998	432.00	3,083,878,329	4.307	0.275 usd	0.06	
updown	wri	-1.47%	$25.54	$26.03	-$0.38	724,018	$26.07	$25.48	$25.92	$26.95	$19.14		403.09	$3.13b				
wallstreetsurvivor	wri	-1.47%	25.54	26.03	-0.38	728,033	26.07	25.48		26.95	19.14		432.00	$3b	4.20%	1.04 -	0.09	
yahoo-finance	wri	1.47%	25.54	26.03	0.38	732,430	26.07	25.48	25.92	26.95	19.14		418.69	3.08b	4.20%	1.10	0.06	
ycharts-com	wri	-1.47%	25.54		-0.38					26.95	19.14		364.86	3.08b	4.67%		0.07	
zacks	wri	(-1.47%)	25.54		-0.38	vol.  732,430	26.07	25.48		26.95	19.14		15.25	3.13 b	4.24	1.10	1.7	
advfn	fbnc	-2.03	11.09	11.31	-0.23	18925	11.31	11.03										
barchart	fbnc	-2.03%	11.09	11.31	-0.23	22,520	11.31	11.03	11.32	16.66	9.75		23.81	$186.53 m	2.86%	$0.32	+0.47	
barrons	fbnc	2.03%	11.09	11.31	-0.23	17,848	11.31	11.03				16.79 million		$192.84 million	2.89%	$0.08		
bloomberg	fbnc	-2.032%	11.090	11.310	-0.230	18,925	11.310	11.030		16.90	9.82	16.836mil	158.429	186.710mil	2.885	0.080 regular cash	0.070	
boston-com	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
business-insider	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
chron	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
cio-com	fbnc	-2.03%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889	23.60	187m	2.8	0.32		
cnn-money	fbnc	-2.03%today&rsquo;s change	11.09data as of 4:00pm et	11.31	-0.23	17,963	11.31	11.03	11.32				23.6	$186.7m	2.89%			
easystockalterts	fbnc	-2.03%	11.09	11.31	-0.23	18206	11.31	11.03	11.32	16.90	9.82		23.60				0.47	
eresearch-fidelity-com	fbnc	-2.03%	11.0900	11.3100	-0.2300	18,206	11.3100	11.0300	11.3200	16.9000	9.8200	16,836,000	24.09	$190.58m	2.83%	$0.080000		
finance-abc7-com	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
financial-content	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,925	11.31	11.03	11.32	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-2.0%	$11.09	11.31	-0.23	18,925	11.31	11.03	11.32	16.90	9.82	17 mil	23.6	187 mil	2.9	0.32	0.47	
finviz	fbnc	-2.03%	11.09			18,925			11.32	-33.43%	13.83%	16.84m	24.11	186.76m		0.32	0.46	
fool	fbnc	-2.03%	$11.09	$11.31	-0.23	18,206	$11.31	$11.03	$11.32	$16.90	$9.82		23.80	$186.71m	2.10%	0.32		
foxbusiness	fbnc		$11.09		-0.23	18,925			$11.32									
google-finance	fbnc	(-2.03%)	11.09	11.31	-0.23	18,206.00	11.31	11.03		16.90	9.82	16.84m	23.90	186.71m	2.89	0.08	0.46	
howthemarketworks	fbnc	-2.032%	11.09	11.31	-0.23	18,206	11.31	11.03	11.32									
hpcwire	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
insidestocks	fbnc	-2.03%	11.09	11.31	-0.23	18925	11.31	11.03										
investopedia	fbnc	-2.03 %	$11.09	11.31	-0.23				11.32									
investorguide	fbnc	-2.03%	11.09	11.31	-0.23		11.31	11.03		16.90	9.82		24.03	186.7m			0.471	
marketintellisearch	fbnc	-2.03 %	$11.09	$11.31	-0.23	11.00k	$11.31	$11.03	$11.32			16.84m	24.61	0.19b	2.83 %		0.46	
marketwatch	fbnc	-2.03%	$11.09	open: 11.31	-0.23	962	$11.31	$11.03	$11.32	$16.90	$9.82		23.95	$192.84m	2.89%	0.08	0.46	
minyanville	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
msn-money	fbnc	-2.03%	11.09	11.31	-0.23	18,206	11.31	11.03	11.32	16.90	9.82	16.84 mil	23.60	188.39 mil	2.86%	0.32	0.46	
nasdaq-com	fbnc	2.03%	$ 11.09	$ 11.31	0.23	18,206	$ 11.31	$ 11.03	$ 11.32	$ 16.90	$ 9.82	16,836,000	23.6	$ 186,711,240	2.83 %	$0.320000	$ 0.47	
optimum	fbnc	-2.03%	11.09 ( 4:00 pm edt)	11.31	-0.23	18,206	11.31	11.03	11.32	16.90	9.82	16.84m	23.6	186.7m	2.89	0.32	0.47	
paidcontent	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
pc-quote	fbnc	-2.03%	11.09	11.31	-0.23	18,925	11.31	11.03	11.32	16.90	9.82	17,185,167	24.08511	190,584,000		0.08		
personal-wealth-biz	fbnc	-2.03%	11.09	11.31	-0.23	18,925	11.31	11.03	11.32	16.90	9.82		24.03		2.83	0.32	0.471	
predictwallstreet	fbnc	-2.03%	11.09		-0.23	18,206												
raymond-james	fbnc	-2.03	11.09	11.31	-0.23	18,206	11.31	11.03	11.09	16.90	9.82		23.60				0.47	
renewable-energy-world	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
screamingmedia	fbnc	-2.03%	$	open: 11.31	-0.23	962	$11.31	$11.03	$11.32	$16.90	$9.82		23.95	$192.84m	2.89%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-2.03%	last trade: 11.09		change: -0.230								p/e ratio: 24.03					
smartmoney	fbnc	(-2.03%)	11.09	$11.31	-0.23	18,206	$11.31	$11.03	$11.32	$16.90	$9.82			190,600	2.83%	$0.08		
stocknod	fbnc	-2.032%	11.09 usd	11.31	-0.2300	18,206	11.31	11.03	11.32	16.90	9.820	16,835,889						
stockpickr	fbnc	-2.03%	$11.09 -0.23 | -2.03%	11.31	-0.23	18.21k	11.31	11.03	11.32	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	-1.32%	11.17		-0.15													
streetinsider-com	fbnc	2.03%	11.09	$11.31	-0.23	18,206	$11.31	$11.03	$11.32	$16.90	$9.82		23.60				$0.47	
thecramerreport	fbnc		11.19	11.12	+0.06	17887	11.47	11.0726										
thestree	fbnc	-2.03%	$11.09	11.31	-0.23	18206	11.31	11.03	11.32	-16.9	9.82	1.6835889e7		1.88393598e8				
tickerspy	fbnc	-2.03%	$11.09	11.31	-0.23	17,963	11.31	11.03	11.32	16.90	9.82		24.1	190.4m	2.83%	$0.08		
tmx-quotemedia	fbnc	-2.03%	11.090	11.310	-0.230	18,925	11.310	11.030	11.320	16.900	9.820	16,835,889	24.10	186,710,009	2.827	0.080 usd	0.47	
updown	fbnc	-2.03%	$11.09	$11.31	-$0.23	17,848	$11.31	$11.03	$11.32	$16.90	$9.82		24.37	$191m				
wallstreetsurvivor	fbnc	-2.03%	11.09	11.31	-0.23	18,206	11.31	11.03		16.89	9.82		24.10	$191m	2.80%	0.32 -	0.35	
yahoo-finance	fbnc	2.03%	11.09	11.31	0.23	18,206	11.31	11.03	11.32	16.90	9.82		23.55	186.70m	2.90%	0.32	0.47	
ycharts-com	fbnc	-1.33%	11.17		-0.15					16.90	9.82		23.77	187.88m	3.04%		0.47	
zacks	fbnc	(-2.03%)	11.09		-0.23	vol.  18,206	11.31	11.03		16.90	9.82		24.08	190.58 m	2.83	0.32	.47	
advfn	kalu	-0.66	54.47	54.89	-0.36	262811	55.15	54.21										
barchart	kalu	-0.66%	54.47	54.89	-0.36	262,811	55.15	54.21	54.83	55.76	34.99		36.88	$1.05 b	1.81%	$0.96	+0.87	
barrons	kalu	0.66%	54.47	54.89	-0.36	260,411	55.15	54.21				19.38 million		$1.05 billion	1.76%	$0.24		
bloomberg	kalu	-0.657%	54.470	54.890	-0.360	262,811	55.150	54.210		55.76	35.54	19.269mil	66.427	1,049.571mil	1.762	0.240 regular cash	0.820	
boston-com	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
bostonmerchant	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
business-insider	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
chron	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
cio-com	kalu	-0.66%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791	62.61	1b	1.8	0.96		
cnn-money	kalu	-0.66%	54.47	54.89	-0.36	262,811	55.15	54.21	54.83				62.6	$1.0b	1.76%			
easystockalterts	kalu	-0.66%	54.47	54.89	-0.36	262811	55.15	54.21	54.83	55.76	35.54		62.61				0.87	
eresearch-fidelity-com	kalu	-0.66%	54.4700	54.8900	-0.3600	262,811	55.1500	54.2100	54.8300	55.7600	35.5400	19,269,000	63.02	$1.06b	1.75%	$0.240000		
finance-abc7-com	kalu	-0.0551%	54.44 usd	54.56	-0.0300	19,273	54.56	54.12	54.47	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	-0.0551%	54.44 usd	54.56	-0.0300	19,273	54.56	54.12	54.47	55.76	35.54	19,268,791						
financial-content	kalu	-0.0551%	54.44 usd	54.56	-0.0300	19,273	54.56	54.12	54.47	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	-0.1%	$54.44	54.56	-0.03	19,273	54.56	54.12	54.47	55.76	35.54	19 mil	62.6	1 bil	1.8	0.96	0.87	
finviz	kalu	-0.18%	54.37			18,973			54.47	-2.49%	55.42%	19.27m	61.90	1.05b		0.96	0.88	
fool	kalu	-0.18%	$54.37	$54.56	-0.10	18,973	$54.56	$54.12	$54.47	$55.76	$35.54		63.00	$1.05b	2.60%	0.96		
foxbusiness	kalu		$54.47		-0.36	262,811			$54.83									
google-finance	kalu	(-0.66%)	54.47	54.89	-0.36	262,811.00	55.15	54.21		55.76	35.54	19.27m	62.17	1.05b	1.76	0.24	0.88	
howthemarketworks	kalu	-0.657%	54.47	54.89	-0.36	259,274	55.15	54.21	54.83									
hpcwire	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
insidestocks	kalu	-0.66%	54.47	54.89	-0.36	262800	55.15	54.21					price earnings ratio: 27.65					
investopedia	kalu	-0.66 %	$54.47	54.89	-0.36				54.83									
investorguide	kalu	-0.66%	54.47	54.89	-0.36		55.15	54.25		53.65	33.80		64.20	1.034b			0.854	
marketintellisearch	kalu	-0.66 %	$54.47	$54.89	-0.36	255.00k	$55.15	$54.21	$54.83			19.27m	62.31	1.06b	1.75 %		0.88	
marketwatch	kalu	-0.66%	$54.47	open: 54.89	-0.36	6,945	$55.15	$54.21	$54.83	$55.76	$35.54		62.56	$1.05b	1.76%	0.24	0.87	
minyanville	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
msn-money	kalu	-0.66%	54.47	54.89	-0.36	262,811	55.15	54.21	54.83	55.76	35.54	19.27 mil	62.61	1.02 bil	1.81%	0.96	0.88	
nasdaq-com	kalu	0.66%	$ 54.47	$ 54.89	0.36	262,111	$ 55.15	$ 54.21	$ 54.83	$ 55.76	$ 35.54	19,269,000	62.61	$ 1,049,582,430	1.75 %	$0.960000	$ 0.87	
optimum	kalu	-0.66%	54.47 ( 4:30 pm edt)	54.89	-0.36	260,411	55.15	54.21	54.83	55.76	35.54	19.27m	62.6	1.0b	1.76	0.96	0.87	
paidcontent	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
pc-quote	kalu	-0.66%	54.47	54.89	-0.36	262,811	55.15	54.21	54.83	55.76	35.54	19,396,352	63.02299	1,056,519,000		0.24		
personal-wealth-biz	kalu	-0.66%	54.47	54.89	-0.36	262,811	55.15	54.21	54.83	53.65	33.80		64.20		1.75	0.96	0.854	
predictwallstreet	kalu	-0.66%	54.47		-0.36	262,811												
raymond-james	kalu	-0.66	54.47	54.89	-0.36	262,811	55.15	54.21	54.47	55.76	35.54		62.61				0.87	
renewable-energy-world	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
screamingmedia	kalu	-0.66%	$	open: 54.89	-0.36	6,945	$55.15	$54.21	$54.83	$55.76	$35.54		62.56	$1.05b	1.76%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-0.66%	last trade: 54.47		change: -0.360								p/e ratio: 64.2					
smartmoney	kalu	(-0.66%)	54.47	$54.89	-0.36	262,811	$55.15	$54.21	$54.83	$55.76	$35.54			1,056,500	1.75%	$0.24		
stocknod	kalu	-0.6566%	54.47 usd	54.89	-0.3600	262,811	55.15	54.21	54.83	55.76	35.54	19,268,791						
stockpickr	kalu	-0.66%	$54.47 -0.36 | -0.66%	54.89	-0.36	260.41k	55.15	54.21	54.83	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	-0.60%	54.50		-0.33													
streetinsider-com	kalu	0.66%	54.47	$54.89	-0.36	260,411	$55.15	$54.21	$54.83	$55.76	$35.54		62.61				$0.87	
thecramerreport	kalu		53.11	53.53	+0.01	104544	53.98	52.6205										
thestree	kalu	-0.66%	$54.47	54.89	-0.36	260411	55.15	54.21	54.83	-55.76	35.54	1.9268791e7		1.02336549e9				
tickerspy	kalu	-0.66%	$54.47	54.89	-0.36	260,411	55.15	54.21	54.83	55.76	35.54		63.0	1.0b	1.75%	$0.24		
tmx-quotemedia	kalu	-0.66%	54.470	54.890	-0.360	262,811	55.150	54.210	54.830	55.760	35.540	19,268,791	63.00	1,049,571,046	1.762	0.240 usd	0.87	
updown	kalu	-0.66%	$54.47	$54.89	-$0.36	255,866	$55.15	$54.21	$54.83	$55.76	$35.54		63.12	$1.05b				
wallstreetsurvivor	kalu	-0.66%	54.47	54.89	-0.36	259,274	55.15	54.21		55.76	35.54		63.00	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	0.66%	54.47	54.89	0.36	262,811	55.15	54.21	54.83	55.76	35.54		63.78	1.03b	1.80%	0.96	0.85	
ycharts-com	kalu	-0.60%	54.50		-0.33					55.76	35.54		62.64	1.05b	1.91%		0.87	
zacks	kalu	(-0.66%)	54.47		-0.36	vol.  262,811	55.15	54.21		55.76	35.54		38.08	1.06 b	1.75	0.96	1.44	
advfn	trak	-3.32	22.69	23.51	-0.78	187036	23.5275	22.54										
barchart	trak	-3.32%	22.69	23.51	-0.78	187,036	23.53	22.54	23.47	26.80	14.40		39.97	$927.11 m			-0.03	
barrons	trak	3.32%	22.69	23.51	-0.78	187,036	23.528	22.54				40.32 million		$991.28 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-3.323%	22.690	23.510	-0.780	187,036	23.528	22.540		26.80	14.40	41.115mil	174.538	932.895mil			0.130	
boston-com	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
bostonmerchant	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
business-insider	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
chron	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
cio-com	trak	-3.32%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789		933m				
cnn-money	trak	-3.32%	22.69	23.52	-0.78	187,036	23.53	22.54	23.47				nm	$932.9m				
easystockalterts	trak	-3.32%	22.69	23.51	-0.78	187036	23.53	22.54	23.47	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-3.32%	22.6900	23.5100	-0.7800	187,036	23.5275	22.5400	23.4700	26.8000	14.4000	41,115,000	nm	$964.97m				
finance-abc7-com	trak	+0.3967%	22.78 usd	22.78	+0.0900	41,869	22.81	22.77	22.69	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+0.3967%	22.78 usd	22.78	+0.0900	41,869	22.81	22.77	22.69	26.80	14.40	41,114,789						
financial-content	trak	+0.3967%	22.78 usd	22.78	+0.0900	41,869	22.81	22.77	22.69	26.80	14.40	41,114,789						
finapps-forbes-com	trak	0.4%	$22.78	22.78	0.09	41,869	22.81	22.77	22.69	26.80	14.40	41 mil		937 mil	0.0	0.00	-0.03	
finviz	trak	0.44%	22.79			41,569			22.69	-14.96%	58.26%	41.11m		932.79m			-0.04	
fool	trak	0%	$22.69	$0.00	0.00	0	$23.53	$22.54	$22.69	$26.80	$14.40		0.00	$932.89m				
foxbusiness	trak		$22.69		-0.78	187,036			$23.47									
google-finance	trak	(-3.32%)	22.69	23.51	-0.78	187,036.00	23.53	22.54		26.80	14.40	41.11m		932.89m			-0.04	
howthemarketworks	trak	-3.323%	22.69	23.51	-0.78	184,354	23.5275	22.54	23.47									
hpcwire	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
insidestocks	trak	-3.32%	22.69	23.51	-0.78	187000	23.53	22.54					price earnings ratio: 34.38					
investopedia	trak	-3.32 %	$22.69	23.51	-0.78				23.47									
investorguide	trak	-3.32%	22.69	23.51	-0.78		23.5275	22.54		26.80	14.40			932.9m			-0.014	
marketintellisearch	trak	-3.32 %	$22.69	$23.51	-0.78	180.50k	$23.53	$22.54	$23.47			41.11m	0.00	0.96b	0.0 %		-0.04	
marketwatch	trak	-3.32%	$22.69	open: 23.51	-0.78	4,963	$23.53	$22.54	$23.47	$26.80	$14.40			$991.28m				
minyanville	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
msn-money	trak	-3.32%	22.69	23.51	-0.78	187,036	23.53	22.54	23.47	26.80	14.40	41.11 mil	-567.25	953.04 mil			-0.04	
nasdaq-com	trak	3.32%	$ 22.69	$ 23.51	0.78	186,636	$ 23.5275	$ 22.54	$ 23.47	$ 26.80	$ 14.40	41,115,000		$ 932,899,350			$ -0.03	
optimum	trak	-3.32%	22.69 ( 4:30 pm edt)	23.51	-0.78	187,036	23.53	22.54	23.47	26.80	14.40	41.11m		932.9m			-0.04	
paidcontent	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
pc-quote	trak	-3.32%	22.69	23.51	-0.78	187,036	23.5275	22.54	23.47	26.80	14.40	42,528,387	-586.75	964,969,000				
personal-wealth-biz	trak	-3.32%	22.69	23.51	-0.78	187,036	23.5275	22.54	23.47	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-3.32%	23.47		-0.78	187,036												
raymond-james	trak	-3.32	22.69	23.51	-0.78	187,036	23.53	22.54	22.69	26.80	14.40						-0.01	
renewable-energy-world	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
screamingmedia	trak	-3.32%	$	open: 23.51	-0.78	4,963	$23.53	$22.54	$23.47	$26.80	$14.40			$991.28m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-3.32%	last trade: 22.69		change: -0.780													
smartmoney	trak	(-3.32%)	22.69	$23.51	-0.78	187,036	$23.53	$22.54	$23.47	$26.80	$14.40			965,000	0.00%	$0.00		
stocknod	trak	-3.323%	22.69 usd	23.51	-0.7800	187,036	23.53	22.54	23.47	26.80	14.40	41,114,789						
stockpickr	trak	-3.32%	$22.69 -0.78 | -3.32%	23.51	-0.78	187.04k	23.53	22.54	23.47	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-3.20%	22.72		-0.75													
streetinsider-com	trak	3.32%	22.69	$23.51	-0.78	187,036	$23.53	$22.54	$23.47	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.18	23.41	-0.28	101233	23.56	23.16										
thestree	trak	-3.32%	$22.69	23.51	-0.78	187036	23.53	22.54	23.47	-26.8	14.4	4.1114789e7		9.53040809e8				
tickerspy	trak	-3.32%	$22.69	23.51	-0.78	187,036	23.53	22.54	23.47	26.80	14.40		-586.8	964.7m	0.00%	$0.00		
tmx-quotemedia	trak	-3.32%	22.690	23.510	-0.780	187,036	23.528	22.540	23.470	26.800	14.400	41,114,789		932,894,562			-0.04	
updown	trak	-3.32%	$22.69	$23.51	-$0.78	182,073	$23.53	$22.54	$23.47	$26.80	$14.40			$965m				
wallstreetsurvivor	trak	-3.32%	22.69	23.51	-0.78	184,354	23.53	22.54		26.80	14.40			$965m			-0.69	
yahoo-finance	trak	3.32%	22.69	23.51	0.78	187,036	23.53	22.54	23.47	26.80	14.40			932.88m			-0.01	
ycharts-com	trak	-3.20%	22.72		-0.75					26.80	14.40			928.34m	0.00%		-0.04	
zacks	trak	(-3.32%)	22.69		-0.78	vol.  187,036	23.53	22.54		26.80	14.40		40.47	964.97 m	0.00	0.00	.58	
advfn	osur	-0.51	9.7	9.75	-0.05	217013	9.85	9.53										
barchart	osur	-0.51%	9.70	9.75	-0.05	219,056	9.85	9.53	9.75	10.10	3.18		0.00	$452.31 m			-0.08	
barrons	osur	0.51%	9.70	9.75	-0.05	217,013	9.85	9.53				46.19 million		$463.61 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	-0.513%	9.700	9.750	-0.050	217,013	9.850	9.530		10.10	3.18	46.688mil		452.877mil			-0.080	
boston-com	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
bostonmerchant	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
business-insider	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
chron	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
cio-com	osur	-0.51%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307		453m				
cnn-money	osur	-0.51%	9.70	9.75	-0.05	217,013	9.85	9.53	9.75				nm	$452.9m				
easystockalterts	osur	-0.51%	9.70	9.75	-0.05	217013	9.85	9.53	9.75	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	-0.51%	9.7000	9.7500	-0.0500	217,013	9.8500	9.5300	9.7500	10.1000	3.1800	46,688,000	nm	$455.21m				
finance-abc7-com	osur	0.00%	9.700 usd		+0.00	0	9.700	9.700	9.700	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	0.00%	9.700 usd		+0.00	0	9.700	9.700	9.700	10.10	3.180	46,688,307						
financial-content	osur	0.00%	9.700 usd		+0.00	0	9.700	9.700	9.700	10.10	3.180	46,688,307						
finapps-forbes-com	osur	0.0%	$9.70	0.00	0.00		0.00	0.00	9.70	10.10	3.18	47 mil		453 mil	0.0	0.00	-0.08	
finviz	osur	0.00%	9.70			0			9.70	-3.96%	205.03%	46.69m		452.89m			-0.08	
fool	osur	0%	$9.70	$0.00	0.00	213,908	$9.85	$9.53	$9.70	$10.10	$3.18		0.00	$452.88m				
foxbusiness	osur		$9.70		-0.05	217,013			$9.75									
google-finance	osur	(-0.51%)	9.70	9.75	-0.05	217,013.00	9.85	9.53		10.10	3.18	46.69m		452.88m			-0.08	
howthemarketworks	osur	-0.513%	9.7	9.75	-0.05	214,458	9.85	9.53	9.75									
hpcwire	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
insidestocks	osur	-0.51%	9.70	9.75	-0.05	217013	9.85	9.53										
investopedia	osur	-0.51 %	$9.70	9.75	-0.05				9.75									
investorguide	osur	-0.51%	9.70		-0.05		9.85	9.56		9.00	3.18			452.9m			-0.084	
marketintellisearch	osur	-0.51 %	$9.70	$0.00	-0.05	32.80k	$9.85	$9.53	$9.75			46.69m	0.00	0.46b	0.0 %		-0.08	
marketwatch	osur	-0.51%	$9.70	open: 9.75	-0.05	3,105	$9.85	$9.53	$9.75	$10.10	$3.18			$463.61m				
minyanville	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
msn-money	osur	-0.51%	9.70	9.75	-0.05	217,013	9.85	9.53	9.75	10.10	3.18	46.69 mil	-107.78	444.01 mil			-0.08	
nasdaq-com	osur	0.51%	$ 9.70	$ 9.75	0.05	216,913	$ 9.85	$ 9.53	$ 9.75	$ 10.10	$ 3.18	46,688,000		$ 452,873,600			$ -0.08	
optimum	osur	-0.51%	9.70 ( 4:30 pm edt)	9.75	-0.05	217,013	9.85	9.53	9.75	10.10	3.18	46.69m		452.9m			-0.09	
paidcontent	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
pc-quote	osur	-0.51%	9.7	9.75	-0.05	217,013	9.85	9.53	9.75	10.10	3.18	46,928,660	-108.33333	455,208,000				
personal-wealth-biz	osur	-0.51%	9.70		-0.05	217,013	9.85	9.53	9.75	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	-0.51%	9.70		-0.05	217,013												
raymond-james	osur	-0.51	9.70	9.75	-0.05	217,013	9.85	9.53	9.70	10.10	3.18						-0.08	
renewable-energy-world	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
screamingmedia	osur	-0.51%	$	open: 9.75	-0.05	3,105	$9.85	$9.53	$9.75	$10.10	$3.18			$463.61m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	-0.51%	last trade: 9.70		change: -0.050													
smartmoney	osur	(-0.51%)	9.70	$9.75	-0.05	217,013	$9.85	$9.53	$9.75	$10.10	$3.18			455,200	0.00%	$0.00		
stocknod	osur	-0.5128%	9.700 usd	9.750	-0.0500	217,013	9.850	9.530	9.750	10.10	3.180	46,688,307						
stockpickr	osur	-0.51%	$9.70 -0.05 | -0.51%	9.75	-0.05	217.01k	9.85	9.53	9.75	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	-0.51%	9.70		-0.05													
streetinsider-com	osur	0.51%	9.70	$9.75	-0.05	217,013	$9.85	$9.53	$9.75	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.51	9.35	-0.08	113216	9.80	9.35										
thestree	osur	-0.51%	$9.7	9.75	-0.05	217013	9.85	9.53	9.75	-10.1	3.18	4.6688307e7		4.440058e8				
tickerspy	osur	-0.51%	$9.70	9.75	-0.05	217,013	9.85	9.53	9.75	10.10	3.18		-108.3	454.6m	0.00%	$0.00		
tmx-quotemedia	osur	-0.51%	9.700	9.750	-0.050	217,013	9.850	9.530	9.750	10.100	3.180	46,688,307		452,876,578			-0.09	
updown	osur	-0.51%	$9.70	$9.75	-$0.05	213,763	$9.85	$9.53	$9.75	$10.10	$3.18			$455m				
wallstreetsurvivor	osur	-0.51%	9.70	9.75	-0.05	214,458	9.85	9.53		10.10	3.18			$455m			-0.08	
yahoo-finance	osur	0.51%	9.70		0.05	217,013	9.85	9.53	9.75	10.10	3.18			452.87m			-0.08	
ycharts-com	osur	-0.51%	9.70		-0.05					10.10	3.18			452.31m	0.00%		-0.09	
zacks	osur	(-0.51%)	9.70		-0.05	vol.  217,013	9.85	9.53		10.10	3.18			455.21 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
bostonmerchant	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
business-insider	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
chron	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
cio-com	adct	-0.42%	1,836 aed	1843.85	-7.770	1,844	1843.85	1835.15	1843.85	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.60	+0.00	15786	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
finance-abc7chicago-com	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
financial-content	adct	0.00%	1,836 aed	1836.08	+0.00	1,844	null	null	+0.00	1843.85	1835.15	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-2.2 %	$31.63	$32.43	-0.71	1626.10k	$32.50	$31.54	$32.34						%			
marketwatch	adct																	
minyanville	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	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	12.48						0.00	
renewable-energy-world	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
smartmoney	adct									$12.76	$5.18				0.00%	$0.00		
stocknod	adct	-0.4214%	1,836 aed	1836.08	-7.770	1,844	null	null	-7.77	1843.85	1835.15	1735.56 - 2526.56						
stockpickr	adct	0.00%	$12.74 0.00 | 0.00%	12.76	0.00	917.20k	12.76	12.74	12.74	12.76	5.18							
stocksmart	adct	%	$12.74	12.76		102,135	12.76	12.74										
stocktwits	adct	0.00%	12.74		0.00													
streetinsider-com	adct	-0%	12.74	$3.60		15,786	$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	-4.27	9.65	10.02	-0.43	616282	10.12	9.64										
barchart	mcrl	-4.27%	9.65	10.02	-0.43	620,453	10.12	9.64	10.08	14.94	8.73		12.63	$597.91 m	1.39%	$0.14	+0.80	
barrons	mcrl	4.27%	9.65	10.02	-0.43	616,282	10.12	9.64				62.56 million		$658.98 million	1.45%	$0.04		
bloomberg	mcrl	-4.266%	9.650	10.020	-0.430	616,282	10.120	9.640		14.98	8.80	62.168mil	12.062	599.917mil	1.451	0.040 regular cash	0.800	
boston-com	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
business-insider	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
chron	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
cio-com	mcrl	-4.27%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613	12.06	600m	1.3	0.14		
cnn-money	mcrl	-4.27%	9.65	10.02	-0.43	610,763	10.12	9.64	10.08				12.1	$599.9m	1.45%			
easystockalterts	mcrl	-4.29%	9.65	10.02	-0.43	616282	10.12	9.64	10.08	14.98	8.80		12.06				0.80	
eresearch-fidelity-com	mcrl	-4.27%	9.6500	10.0200	-0.4300	616,282	10.1200	9.6400	10.0800	14.9800	8.8000	62,168,000	12.60	$626.65m	1.39%	$0.035000		
finance-abc7-com	mcrl	0.00%	9.650 usd		+0.00	0	9.650	9.650	9.650	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	0.00%	9.650 usd		+0.00	0	9.650	9.650	9.650	14.98	8.800	62,167,613						
financial-content	mcrl	0.00%	9.650 usd		+0.00	0	9.650	9.650	9.650	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	0.0%	$9.65	0.00	0.00		0.00	0.00	9.65	14.98	8.80	62 mil	12.1	600 mil	1.5	0.14	0.80	
finviz	mcrl	0.00%	9.65			0			9.65	-35.41%	10.54%	62.17m	12.06	599.94m		0.14	0.80	
fool	mcrl	0%	$9.65	$0.00	0.00	616,282	$10.12	$9.64	$9.65	$14.98	$8.80		12.60	$599.92m	1.90%	0.14		
foxbusiness	mcrl		$9.65		-0.43	616,282			$10.08									
google-finance	mcrl	(-4.27%)	9.65	10.02	-0.43	616,282.00	10.12	9.64		14.98	8.80	62.17m	12.09	599.92m	1.45	0.04	0.80	
howthemarketworks	mcrl	-4.266%	9.65	10.02	-0.43	613,373	10.12	9.64	10.08									
hpcwire	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
insidestocks	mcrl	-4.27%	9.65	10.02	-0.43	616282	10.12	9.64					price earnings ratio: 11.91					
investopedia	mcrl	-4.27 %	$9.65	10.02	-0.43				10.08									
investorguide	mcrl	-4.27%	9.65	10.06	-0.43		10.12	9.66		14.98	8.80		12.76	599.9m			0.79	
marketintellisearch	mcrl	-4.27 %	$9.65	$10.06	-0.43	609.00k	$10.12	$9.64	$10.08			62.17m	12.60	0.63b	1.39 %		0.80	
marketwatch	mcrl	-4.27%	$9.65	open: 10.02	-0.43	4,919	$10.12	$9.64	$10.08	$14.98	$8.80		12.16	$658.98m	1.45%	0.04	0.79	
minyanville	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
msn-money	mcrl	-4.27%	9.65	10.02	-0.43	616,282	10.12	9.64	10.08	14.98	8.80	62.17 mil	12.22	627.89 mil	1.39%	0.14	0.80	
nasdaq-com	mcrl	4.27%	$ 9.65	$ 10.02	0.43	616,182	$ 10.12	$ 9.64	$ 10.08	$ 14.98	$ 8.80	62,168,000	12.06	$ 599,921,200	1.39 %	$0.140000	$ 0.80	
optimum	mcrl	-4.27%	9.65 ( 4:00 pm edt)	10.02	-0.43	616,282	10.12	9.64	10.08	14.98	8.80	62.17m	12.1	599.9m	1.45	0.14	0.80	
paidcontent	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
pc-quote	mcrl	-4.27%	9.65	10.02	-0.43	616,282	10.12	9.64	10.08	14.98	8.80	64,938,176	12.75949	626,653,000		0.035		
personal-wealth-biz	mcrl	-4.27%	9.65	10.06	-0.43	616,282	10.12	9.64	10.08	14.98	8.80		12.76		1.39	0.14	0.79	
predictwallstreet	mcrl	-4.27%	9.65		-0.43	616,282												
raymond-james	mcrl	-4.27	9.65	10.02	-0.43	616,282	10.12	9.64	9.65	14.98	8.80		11.91				0.81	
renewable-energy-world	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
screamingmedia	mcrl	-4.27%	$	open: 10.02	-0.43	4,919	$10.12	$9.64	$10.08	$14.98	$8.80		12.16	$658.98m	1.45%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-4.27%	last trade: 9.65		change: -0.430								p/e ratio: 12.76					
smartmoney	mcrl	(-4.27%)	9.65	$10.02	-0.43	616,282	$10.12	$9.64	$10.08	$14.98	$8.80			626,600	1.39%	$0.04		
stocknod	mcrl	-4.266%	9.650 usd	10.02	-0.4300	616,282	10.12	9.640	10.08	14.98	8.800	62,167,613						
stockpickr	mcrl	-4.27%	$9.65 -0.43 | -4.27%	10.02	-0.43	616.28k	10.12	9.64	10.08	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-4.27%	9.65		-0.43													
streetinsider-com	mcrl	4.27%	9.65	$10.02	-0.43	616,282	$10.12	$9.64	$10.08	$14.98	$8.80		12.06				$0.80	
thecramerreport	mcrl		10.10	10.40	-0.40	335182	10.45	10.07										
thestree	mcrl	-4.27%	$9.65	10.02	-0.43	616282	10.12	9.64	10.08	-14.98	8.8	6.2167613e7		6.27892891e8				
tickerspy	mcrl	-4.27%	$9.65	10.02	-0.43	616,282	10.12	9.64	10.08	14.98	8.80		12.8	626.1m	1.39%	$0.04		
tmx-quotemedia	mcrl	-4.27%	9.650	10.020	-0.430	616,282	10.120	9.640	10.080	14.980	8.800	62,167,613	12.60	599,917,465	1.389	0.035 usd	0.80	
updown	mcrl	-4.27%	$9.65	$10.02	-$0.43	611,263	$10.12	$9.64	$10.08	$14.98	$8.80		12.46	$627m				
wallstreetsurvivor	mcrl	-4.27%	9.65	10.02	-0.43	613,373	10.12	9.64		14.98	8.80		12.60	$627m	1.40%	0.14 -	0.81	
yahoo-finance	mcrl	4.27%	9.65	10.06	0.43	616,282	10.12	9.64	10.08	14.98	8.80		12.22	599.91m	1.40%	0.14	0.79	
ycharts-com	mcrl	-4.27%	9.65		-0.43					14.98	8.80		12.22	597.91m	1.36%		0.79	
zacks	mcrl	(-4.27%)	9.65		-0.43	vol.  616,282	10.12	9.64		14.98	8.80		12.6	626.65 m	1.39	0.14	.8	
advfn	chg	-0.71	53.4	53.79	-0.38	34970	54.23	53.37										
barchart	chg	-0.71%	53.40	53.79	-0.38	34,970	54.23	53.37	53.78	54.36	37.79		20.25	$834.11 m	4.04%	$2.16	+2.19	
barrons	chg	0.71%	53.40	53.79	-0.38	34,050	54.23	53.37				15.95 million		$833.52 million	4.04%	$0.54		
bloomberg	chg	-0.707%	53.400	53.790	-0.380	34,970	54.230	53.370		54.80	39.46	15.542mil	19.560	829.963mil	4.044	0.540 regular cash	2.730	
boston-com	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
bostonmerchant	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
business-insider	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
chron	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
cio-com	chg	-0.71%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371	24.50	830m	4	2.16		
cnn-money	chg	-0.71%today&rsquo;s change	53.40data as of 4:04pm et	53.79	-0.38	33,450	54.23	53.37	53.78				24.5	$829.9m	4.04%			
easystockalterts	chg	-0.71%	53.40	53.79	-0.38	34970	54.23	53.37	53.78	54.80	39.46		24.50				2.18	
eresearch-fidelity-com	chg	-0.71%	53.4000	53.7900	-0.3800	34,970	54.2300	53.3700	53.7800	54.8000	39.4600	15,621,000	24.67	$840.10m	4.02%	$0.540000		
finance-abc7-com	chg	0.00%	53.40 usd		+0.00	0	53.40	53.40	53.40	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	0.00%	53.40 usd		+0.00	0	53.40	53.40	53.40	54.80	39.46	15,542,371						
financial-content	chg	0.00%	53.40 usd		+0.00	0	53.40	53.40	53.40	54.80	39.46	15,542,371						
finapps-forbes-com	chg	0.0%	$53.40	0.00	0.00		0.00	0.00	53.40	54.80	39.46	16 mil		834 mil	4.0	2.16		
finviz	chg	0.00%	53.40			0			53.40	-1.77%	41.33%	15.62m	24.38	834.11m		2.16	2.19	
fool	chg	0%	$53.40	$0.00	0.00	33,450	$54.23	$53.37	$53.40	$54.80	$39.46		24.40	$829.96m	5.40%	2.16		
foxbusiness	chg		$53.40		-0.38	34,970			$53.78									
google-finance	chg	(-0.71%)	53.40	53.79	-0.38	34,970.00	54.23	53.37		54.80	39.46	15.54m	24.39	829.96m	4.04	0.54	2.19	
howthemarketworks	chg	-0.707%	53.4	53.79	-0.38	34,050	54.23	53.37	53.78									
hpcwire	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
insidestocks	chg	-0.71%	53.40	53.79	-0.38	34050	54.23	53.37										
investopedia	chg	-0.71 %	$53.40	53.79	-0.38				53.78									
investorguide	chg	-0.71%	53.40	53.79	-0.38		53.96	53.78		54.80	39.46		24.46	829.9m			2.199	
marketintellisearch	chg	-0.71 %	$53.40	$53.79	-0.38	27.50k	$54.23	$53.37	$53.78			15.62m	24.56	0.84b	4.02 %		2.19	
marketwatch	chg	-0.71%	$53.40	open: 53.79	-0.38	1,520	$54.23	$53.37	$53.78	$54.80	$39.46		24.28	$833.52m	4.04%	0.54	2.20	
minyanville	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
msn-money	chg	-0.71%	53.40	53.79	-0.38	34,970	54.23	53.37	53.78	54.80	39.46	15.62 mil	24.27	835.09 mil	4.04%	2.16	2.20	
nasdaq-com	chg	0.71%	$ 53.40		0.38	34,970	$ 54.23	$ 53.37	$ 53.78	$ 54.80	$ 39.46	15,542,000	24.38	$ 829,942,800	4.02 %	$2.160000	$ 2.19	
optimum	chg	-0.71%	53.40 ( 4:15 pm edt)	53.79	-0.38	34,970	54.23	53.37	53.78	54.80	39.46	15.54m	24.5	830.0m	4.04	2.16	2.18	
paidcontent	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
pc-quote	chg	-0.71%	53.4	53.79	-0.38	34,970	54.23	53.37	53.78	54.80	39.46	15,652,599	24.44545	835,849,000		0.54		
personal-wealth-biz	chg	-0.71%	53.40	53.79	-0.38	34,970	54.23	53.37	53.78	54.80	39.46		24.46		4.02	2.16	2.199	
predictwallstreet	chg	-0.71%	53.40		-0.38	34,970												
raymond-james	chg	-0.71	53.40	53.79	-0.38	34,970	54.23	53.37	53.40	54.80	39.46		24.16				2.21	
renewable-energy-world	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
screamingmedia	chg	-0.71%	$	open: 53.79	-0.38	1,520	$54.23	$53.37	$53.78	$54.80	$39.46		24.28	$833.52m	4.04%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	-0.71%	last trade: 53.40		change: -0.380								p/e ratio: 24.46					
smartmoney	chg	(-0.71%)	53.40	$53.79	-0.38	34,970	$54.23	$53.37	$53.78	$54.80	$39.46			835,900	4.02%	$0.54		
stocknod	chg	-0.7066%	53.40 usd	53.79	-0.3800	34,970	54.23	53.37	53.78	54.80	39.46	15,542,371						
stockpickr	chg	-0.71%	$53.40 -0.38 | -0.71%	53.79	-0.38	34.97k	54.23	53.37	53.78	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	-0.69%	53.41		-0.37													
streetinsider-com	chg	0.71%	53.40	$53.79	-0.38	34,970	$54.23	$53.37	$53.78	$54.80	$39.46		24.50				$2.18	
thecramerreport	chg		53.46	53.00	+0.39	23765	53.87	52.5625										
thestree	chg	-0.71%	$53.4	53.79	-0.38	34970	54.23	53.37	53.78	-54.8	39.46	1.5542371e7		8.30895154e8				
tickerspy	chg	-0.71%	$53.40	53.79	-0.38	34,970	54.23	53.37	53.78	54.80	39.46		24.4	840.0m	4.02%	$0.54		
tmx-quotemedia	chg	-0.71%	53.400	53.790	-0.380	34,970	54.230	53.370	53.780	54.800	39.460	15,542,371	24.60	829,962,611	4.016	0.540 usd	2.19	
updown	chg	-0.71%	$53.40	$53.79	-$0.38	33,450	$54.23	$53.37	$53.78	$54.80	$39.46		27.62	$836m				
wallstreetsurvivor	chg	-0.71%	53.40	53.79	-0.38	34,050	54.23	53.37		54.80	40.17		24.60	$836m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.71%	53.40	53.79	0.38	34,970	54.23	53.37	53.78	54.80	39.46		24.28	829.94m	4.00%	2.16	2.20	
ycharts-com	chg	-0.69%	53.41		-0.37					54.44	39.46		24.28	834.26m	4.23%		2.20	
zacks	chg	(-0.71%)	53.40		-0.38	vol.  34,970	54.23	53.37		54.80	39.46		20.37	835.85 m	4.02	2.16	2.64	
advfn	chh	-2.36	32.25	32.98	-0.78	150126	32.98	32.09										
barchart	chh	-2.36%	32.25	32.98	-0.78	150,126	32.98	32.09	33.03	41.19	30.21		18.10	$1.92 b	2.23%	$0.74	+1.79	
barrons	chh	2.36%	32.25	32.98	-0.78	150,126	32.98	32.09				59.04 million		$2.03 billion	2.29%	$0.18		
bloomberg	chh	-2.361%	32.250	32.980	-0.780	150,126	32.980	32.090		41.42	30.82	59.807mil	17.720	1,928.776mil	2.295	0.185 regular cash	1.820	
boston-com	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
bostonmerchant	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
business-insider	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
chron	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
cio-com	chh	-2.36%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015	15.73	2b	2.2	0.74		
cnn-money	chh	-2.36%today&rsquo;s change	32.25data as of 4:01pm et	32.98	-0.78	150,126	32.98	32.09	33.03				15.7	$1.9b	2.29%			
easystockalterts	chh	-2.37%	32.25	32.98	-0.78	150126	32.98	32.09	33.03	41.42	30.82		15.73				2.05	
eresearch-fidelity-com	chh	-2.36%	32.2500	32.9800	-0.7800	150,126	32.9800	32.0900	33.0300	41.4200	30.8210	59,807,000	18.45	$1.98b	2.24%	$0.185000		
finance-abc7-com	chh	0.00%	32.25 usd		+0.00	0	32.25	32.25	32.25	41.42	30.82	59,807,015						
finance-abc7chicago-com	chh	0.00%	32.25 usd		+0.00	0	32.25	32.25	32.25	41.42	30.82	59,807,015						
financial-content	chh	0.00%	32.25 usd		+0.00	0	32.25	32.25	32.25	41.42	30.82	59,807,015						
finapps-forbes-com	chh	0.0%	$32.25	0.00	0.00		0.00	0.00	32.25	41.42	30.82	60 mil	18.0	2 bil	2.3	0.74	1.79	
finviz	chh	0.00%	32.25			0			32.25	-21.70%	6.78%	59.81m	18.02	1.93b		0.74	1.79	
fool	chh	0%	$32.25	$0.00	0.00	0	$32.98	$32.09	$33.03	$41.42	$30.82		16.10	$1.93b	2.30%	0.74		
foxbusiness	chh		$32.25		-0.78	150,126			$33.03									
google-finance	chh	(-2.36%)	32.25	32.98	-0.78	150,126.00	32.98	32.09		41.42	30.82	59.47m	18.02	1.92b	2.29	0.19	1.79	
howthemarketworks	chh	-2.361%	32.25	32.98	-0.78	150,126	32.98	32.09	33.03									
hpcwire	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
insidestocks	chh	-2.36%	32.25	32.98	-0.78	150126	32.98	32.09					price earnings ratio: 19.20					
investopedia	chh	-2.36 %	$32.25	32.98	-0.78				33.03									
investorguide	chh	-2.39%	32.24	32.98	-0.79		32.98	32.17		41.42	30.82		18.35	1.925b			1.80	
marketintellisearch	chh	-2.36 %	$32.25	$32.98	-0.78	149.20k	$32.98	$32.09	$33.03			59.81m	18.45	1.98b	2.24 %		1.79	
marketwatch	chh	-2.36%	$33.03	open: 32.98	-0.78	1,700	$32.98	$32.09	$33.03	$41.42	$30.82		17.82	$2.03b	2.29%	0.19	1.81	
minyanville	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
msn-money	chh	-2.36%	32.25	32.98	-0.78	150,126	32.98	32.09	33.03	41.42	30.82	59.81 mil	17.92	1.98 bil	2.23%	0.74	1.79	
nasdaq-com	chh	2.36%	$ 32.25		0.78	149,826	$ 32.98	$ 32.09	$ 33.03	$ 41.42	$ 30.821	59,807,000	18.02	$ 1,928,775,750	2.24 %	$0.740000	$ 1.79	
optimum	chh	-2.36%	32.25 ( 4:15 pm edt)	32.98	-0.78	150,126	32.98	32.09	33.03	41.42	30.82	59.81m	15.7	1.9b	2.29	0.74	2.05	
paidcontent	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
pc-quote	chh	-2.36%	32.25	32.98	-0.78	150,126	32.98	32.09	33.03	41.42	30.82	61,253,495	18.35	1,975,425,000		0.185		
personal-wealth-biz	chh	-2.36%	32.25	32.98	-0.78	150,126	32.98	32.09	33.03	41.42	30.82		18.35		2.24	0.74	1.80	
predictwallstreet	chh	-2.36%	32.25		-0.78	150,126												
raymond-james	chh	-2.36	32.25	32.98	-0.78	150,126	32.98	32.09	32.25	41.42	30.82		17.92				1.80	
renewable-energy-world	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
screamingmedia	chh	-2.36%	$	open: 32.98	-0.78	1,700	$32.98	$32.09	$33.03	$41.42	$30.82		17.82	$2.03b	2.29%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-2.36%	last trade: 32.25		change: -0.780								p/e ratio: 18.35					
smartmoney	chh	(-2.36%)	32.25	$32.98	-0.78	150,126	$32.98	$32.09	$33.03	$41.42	$30.82			1,975,400	2.24%	$0.19		
stocknod	chh	-2.361%	32.25 usd	32.98	-0.7800	150,126	32.98	32.09	33.03	41.42	30.82	59,807,015						
stockpickr	chh	-2.36%	$32.25 -0.78 | -2.36%	32.98	-0.78	150.13k	32.98	32.09	33.03	41.42	30.82							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-2.39%	32.24		-0.79													
streetinsider-com	chh	2.36%	32.25	$32.98	-0.78	150,126	$32.98	$32.09	$33.03	$41.42	$30.82		15.73				$2.05	
thecramerreport	chh		33.12	33.02	-0.05	170956	33.52	33.01										
thestree	chh	-2.36%	$32.25	32.98	-0.78	150126	32.98	32.09	33.03	-41.42	30.82	5.9807015e7		1.980808337e9				
tickerspy	chh	-2.36%	$32.25	32.98	-0.78	150,126	32.98	32.09	33.03	41.42	30.82		18.4	1.9b	2.24%	$0.18		
tmx-quotemedia	chh	-2.36%	32.250	32.980	-0.780	150,126	32.980	32.090	33.030	41.420	30.821	59,807,015	16.10	1,928,776,234	2.295	0.185 usd	2.05	
updown	chh	-2.36%	$32.25	$32.98	-$0.78	148,526	$32.98	$32.09	$33.03	$41.42	$30.82		18.15	$1.97b				
wallstreetsurvivor	chh	-2.36%	32.25	32.98	-0.78	150,126	32.98	32.09		41.42	31.93		16.10	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	2.36%	32.25	32.98	0.78	150,126	32.98	32.09	33.03	41.42	30.82		17.92	1.93b	2.20%	0.74	1.80	
ycharts-com	chh	-2.39%	32.24		-0.79					41.42	30.82							
zacks	chh	(-2.36%)	32.25		-0.78	vol.  150,126	32.98	32.09		41.42	30.82		18.05	1.98 b	2.24	0.74	1.83	
advfn	mcri	-0.89	10.04	10.07	-0.09	46247	10.32	9.95										
barchart	mcri	-0.89%	10.04	10.07	-0.09	48,252	10.32	9.95	10.13	13.51	8.77		21.70	$162.05 m			+0.45	
barrons	mcri	0.89%	10.04	10.07	-0.09	46,247	10.32	9.95				16.21 million		$166.54 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-0.888%	10.040	10.070	-0.090	46,247	10.320	9.950		13.51	8.77	16.138mil	21.362	162.027mil			0.470	
boston-com	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
bostonmerchant	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
business-insider	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
chron	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
cio-com	mcri	-0.89%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158	22.31	162m				
cnn-money	mcri	-0.89%	10.04	10.07	-0.09	45,693	10.32	9.95	10.13				19.7	$162.0m				
easystockalterts	mcri	-0.89%	10.04	10.07	-0.09	46247	10.32	9.95	10.13	13.51	8.77		22.31				0.45	
eresearch-fidelity-com	mcri	-0.89%	10.0400	10.0700	-0.0900	46,247	10.3200	9.9500	10.1300	13.5100	8.7700	16,138,000	22.51	$163.48m				
finance-abc7-com	mcri	0.00%	10.04 usd		+0.00	0	10.04	10.04	10.04	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	0.00%	10.04 usd		+0.00	0	10.04	10.04	10.04	13.51	8.770	16,138,158						
financial-content	mcri	0.00%	10.04 usd		+0.00	0	10.04	10.04	10.04	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	0.0%	$10.04	0.00	0.00		0.00	0.00	10.04	13.51	8.77	16 mil	22.3	162 mil	0.0	0.00	0.45	
finviz	mcri	0.00%	10.04			0			10.04	-25.68%	14.48%	16.14m	22.31	162.05m			0.45	
fool	mcri	0%	$10.04	$0.00	0.00	45,693	$10.32	$9.95	$10.04	$13.51	$8.77		22.70	$162.03m				
foxbusiness	mcri		$10.04		-0.09	46,247			$10.13									
google-finance	mcri	(-0.89%)	10.04	10.07	-0.09	46,247.00	10.32	9.95		13.51	8.77	16.14m	22.21	162.03m			0.45	
howthemarketworks	mcri	-0.888%	10.04	10.07	-0.09	45,693	10.32	9.95	10.13									
hpcwire	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
insidestocks	mcri	-0.89%	10.04	10.07	-0.09	46247	10.32	9.95					price earnings ratio: 22.31					
investopedia	mcri	-0.89 %	$10.04	10.07	-0.09				10.13									
investorguide	mcri	-0.30%	10.10	10.07	-0.03		10.32	9.95		13.51	8.86		22.51	163.0m			0.45	
marketintellisearch	mcri	-0.89 %	$10.04	$10.07	-0.09	45.20k	$10.32	$9.95	$10.13			16.14m	22.51	0.16b	0.0 %		0.45	
marketwatch	mcri	-0.89%	$10.04	open: 10.07	-0.09	2,239	$10.32	$9.95	$10.13	$13.51	$8.77		22.21	$166.54m			0.45	
minyanville	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
msn-money	mcri	-0.89%	10.04	10.07	-0.09	46,247	10.32	9.95	10.13	13.51	8.77	16.14 mil	22.31	164.61 mil			0.45	
nasdaq-com	mcri	0.89%	$ 10.04	$ 10.07	0.09	46,247	$ 10.32	$ 9.95	$ 10.13	$ 13.51	$ 8.77	16,138,000	22.31	$ 162,025,520			$ 0.45	
optimum	mcri	-0.89%	10.04 ( 4:30 pm edt)	10.07	-0.09	46,247	10.32	9.95	10.13	13.51	8.77	16.14m	22.3	162.0m			0.45	
paidcontent	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
pc-quote	mcri	-0.89%	10.04	10.07	-0.09	46,247	10.32	9.95	10.13	13.51	8.77	16,282,659	22.51111	163,478,000				
personal-wealth-biz	mcri	-0.89%	10.04	10.07	-0.09	46,247	10.32	9.95	10.13	13.51	8.86		22.51			0.00	0.45	
predictwallstreet	mcri	-0.89%	10.04		-0.09	46,247												
raymond-james	mcri	-0.89	10.04	10.07	-0.09	46,247	10.32	9.95	10.04	13.51	8.77		21.83				0.46	
renewable-energy-world	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
screamingmedia	mcri	-0.89%	$	open: 10.07	-0.09	2,239	$10.32	$9.95	$10.13	$13.51	$8.77		22.21	$166.54m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-0.89%	last trade: 10.04		change: -0.090								p/e ratio: 22.51					
smartmoney	mcri	(-0.89%)	10.04	$10.07	-0.09	46,247	$10.32	$9.95	$10.13	$13.51	$8.77			163,500	0.00%	$0.00		
stocknod	mcri	-0.8885%	10.04 usd	10.07	-0.0900	46,247	10.32	9.950	10.13	13.51	8.770	16,138,158						
stockpickr	mcri	-0.89%	$10.04 -0.09 | -0.89%	10.07	-0.09	46.25k	10.32	9.95	10.13	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	-0.40%	10.09		-0.04													
streetinsider-com	mcri	0.89%	10.04	$10.07	-0.09	46,247	$10.32	$9.95	$10.13	$13.51	$8.77		22.31				$0.45	
thecramerreport	mcri		10.20	10.02	+0.18	24053	10.33	10.00										
thestree	mcri	-0.89%	$10.04	10.07	-0.09	46247	10.32	9.95	10.13	-13.51	8.77	1.6138158e7		1.64609212e8				
tickerspy	mcri	-0.89%	$10.04	10.07	-0.09	46,247	10.32	9.95	10.13	13.51	8.77		22.5	163.4m	0.00%	$0.00		
tmx-quotemedia	mcri	-0.89%	10.040	10.070	-0.090	46,247	10.320	9.950	10.130	13.510	8.770	16,138,158	22.50	162,027,106			0.45	
updown	mcri	-0.89%	$10.04	$10.07	-$0.09	44,008	$10.32	$9.95	$10.13	$13.51	$8.77		22.29	$163m				
wallstreetsurvivor	mcri	-0.89%	10.04	10.07	-0.09	45,693	10.32	9.95		13.51	8.77		22.50	$163m			0.51	
yahoo-finance	mcri	0.89%	10.04	10.07	0.09	46,247	10.32	9.95	10.13	13.51	8.77		22.31	162.03m			0.45	
ycharts-com	mcri	-0.39%	10.09		-0.04					13.51	8.77		22.42	162.85m	0.00%		0.45	
zacks	mcri	(-0.89%)	10.04		-0.09	vol.  46,247	10.32	9.95		13.51	8.77		21.55	163.48 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	0.19	+0.00	5000	24.99	24.99	24.99	25.00	14.95		13.88				1.80	
finance-abc7-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(0.44%)	9.16	9.15	+0.04	281,827.00	9.59	9.04		9.59	1.75	96.47m		883.70m			-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	-2.13 %	$24.37	$25.20	-0.53	1214.30k	$25.60	$24.25	$24.90						%			
marketwatch	atac	-0.41%	tl12.00	open: 12.05	-0.05	27,623	tl12.05	tl11.95	tl12.05	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: 12.05	-0.05	27,623	tl12.05	tl11.95	tl12.05	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	$0.19		5,000	$24.99	$24.99	$24.99	$25.00	$14.95		13.88				$1.80	
thecramerreport	atac		0.00															
thestree	atac	0.16%	$24.99	24.97	0.04	1123355	25.0	24.96	24.95	-25.0	14.95	2.0154374e7		5.03644662e8				
tickerspy	atac	0.00%	$24.99	24.97	0.00	1,123,355	25.00	24.96	24.99	25.00	14.95		14.0		0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	-1.58	11.2	11.41	-0.18	153112	11.49	11.12										
barchart	ksws	-1.58%	11.20	11.40	-0.18	155,856	11.49	11.12	11.38	13.19	8.75		0.00	$396.26 m			-2.07	
barrons	ksws	1.58%	11.20	11.41	-0.18	153,112	11.49	11.12				35.22 million		$390.08 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	-1.582%	11.200	11.410	-0.180	153,112	11.490	11.120		13.19	8.75	27.390mil		396.252mil			-2.010	
boston-com	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
bostonmerchant	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
business-insider	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
chron	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
cio-com	ksws	-1.58%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988		307m				
cnn-money	ksws	-1.58%today&rsquo;s change	11.20data as of 4:00pm et	11.41	-0.18	151,550	11.49	11.12	11.38				nm	$306.8m				
easystockalterts	ksws	-1.58%	11.20	11.41	-0.18	153112	11.49	11.12	11.38	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	-1.58%	11.2000	11.4100	-0.1800	153,112	11.4900	11.1200	11.3800	13.1900	8.7500	35,430,000	nm	$403.19m				
finance-abc7-com	ksws	0.00%	11.20 usd	11.41	+0.00	161,112	11.49	11.12	11.20	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	0.00%	11.20 usd	11.41	+0.00	161,112	11.49	11.12	11.20	13.19	8.750	27,389,988						
financial-content	ksws	0.00%	11.20 usd	11.41	+0.00	161,112	11.49	11.12	11.20	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	0.0%	$11.20	0.00	0.00		0.00	0.00	11.20	13.19	8.75	27 mil		307 mil	0.0	0.00	-2.07	
finviz	ksws	-1.58%	11.20			161,200			11.38	-15.09%	28.00%	35.43m		396.82m			-2.08	
fool	ksws	-1.58%	$11.20	$0.00	-0.18	153,112	$11.49	$11.12	$11.38	$13.19	$8.75		0.00	$396.81m	2.20%	0.20		
foxbusiness	ksws		$11.20		-0.18	161,112			$11.38									
google-finance	ksws	(-1.58%)	11.20	11.41	-0.18	153,112.00	11.49	11.12		13.19	8.75	35.43m		396.81m			-2.08	
howthemarketworks	ksws	-1.582%	11.2	11.41	-0.18	151,550	11.49	11.12	11.38									
hpcwire	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
insidestocks	ksws	-1.58%	11.20	11.40	-0.18	153112	11.49	11.12										
investopedia	ksws	-1.58 %	$11.20	11.41	-0.18				11.38									
investorguide	ksws	-1.49%	11.21	11.41	-0.17		11.49	11.12		13.19	8.75			397.2m			-2.088	
marketintellisearch	ksws	-1.58 %	$11.20	$11.41	-0.18	153.90k	$11.45	$11.12	$11.38			35.43m	0.00	0.40b	0.0 %		-2.08	
marketwatch	ksws	-1.58%	$11.20	open: 11.41	-0.18	5,783	$11.49	$11.12	$11.38	$13.19	$8.75			$390.08m				
minyanville	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
msn-money	ksws	-1.58%	11.20	11.41	-0.18	153,112	11.49	11.12	11.38	13.19	8.75	35.43 mil	-5.36	383.7 mil			-2.08	
nasdaq-com	ksws	1.58%	$ 11.20	$ 11.41	0.18	153,112	$ 11.49	$ 11.12	$ 11.38	$ 13.19	$ 8.75	27,390,000		$ 306,768,000	1.76 %	$0.200000	$ -2.07	
optimum	ksws	-1.58%	11.20 ( 4:00 pm edt)	11.41	-0.18	151,865	11.49	11.12	11.38	13.19	8.75	27.39m		306.8m	1.79	0.20	-2.08	
paidcontent	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
pc-quote	ksws	-1.58%	11.2	11.41	-0.18	153,112	11.49	11.12	11.38	13.19	8.75	27,830,196	-5.44498	311,698,000		0.05		
personal-wealth-biz	ksws	-1.58%	11.20	11.41	-0.18	161,112	11.49	11.12	11.38	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	-1.58%	11.38		-0.18	153,112												
raymond-james	ksws	-1.58	11.20	11.41	-0.18	153,112	11.49	11.12	11.20	13.19	8.75						-2.07	
renewable-energy-world	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
screamingmedia	ksws	-1.58%	$	open: 11.41	-0.18	5,783	$11.49	$11.12	$11.38	$13.19	$8.75			$390.08m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	-1.58%	last trade: 11.20		change: -0.180													
smartmoney	ksws	(-1.58%)	11.20	$11.41	-0.18	153,112	$11.49	$11.12	$11.38	$13.19	$8.75			311,700	0.00%	$0.05		
stocknod	ksws	-1.582%	11.20 usd	11.41	-0.1800	153,112	11.49	11.12	11.38	13.19	8.750	27,389,988						
stockpickr	ksws	-1.58%	$11.20 -0.18 | -1.58%	11.41	-0.18	153.11k	11.49	11.12	11.38	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	-1.23%	11.24		-0.14													
streetinsider-com	ksws	1.58%	11.20	$11.41	-0.18	153,112	$11.49	$11.12	$11.38	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.83	10.83	+0.05	108146	10.95	10.69										
thestree	ksws	-1.58%	$11.2	11.41	-0.18	151865	11.49	11.12	11.38	-13.19	8.75	3.5429512e7		2.9663357e8				
tickerspy	ksws	-1.58%	$11.20	11.41	-0.18	153,112	11.49	11.12	11.38	13.19	8.75		-5.4	403.1m	0.00%	$0.05		
tmx-quotemedia	ksws	-1.58%	11.200	11.410	-0.180	161,112	11.490	11.120	11.380	13.190	8.750	35,429,512		396,810,534			-2.08	
updown	ksws	-1.58%	$11.20	$11.41	-$0.18	147,174	$11.49	$11.12	$11.38	$13.19	$8.75			$403m				
wallstreetsurvivor	ksws	-1.58%	11.20	11.41	-0.18	151,550	11.49	11.12		13.19	8.75			$312m			-1.94	
yahoo-finance	ksws	1.58%	11.20	11.41	0.18	153,112	11.49	11.12	11.38	13.19	8.75			396.80m			-2.09	
ycharts-com	ksws	-1.23%	11.24		-0.14					13.19	8.75			397.67m	0.00%		-2.09	
zacks	ksws	(-1.58%)	11.20		-0.18	vol.  153,112	11.49	11.12		13.19	8.75			403.19 m	0.00	0.00	-1.98	
advfn	chs	-0.44	15.82	15.88	-0.07	3810086	16.12	15.51										
barchart	chs	-0.44%	15.82	15.88	-0.07	3,810,086	16.12	15.51	15.89	16.25	8.10		21.90	$2.80 b	1.29%	$0.20	+0.71	
barrons	chs	0.44%	15.82	15.88	-0.07	3.762m	16.12	15.51				178.03 million		$2.84 billion	1.26%	$0.05		
bloomberg	chs	-0.441%	15.820	15.880	-0.070	3,810,086	16.120	15.510		16.25	8.22	176.195mil	21.972	2,787.406mil	1.138	0.050 regular cash	0.720	
boston-com	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
bostonmerchant	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
business-insider	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
chron	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
cio-com	chs	-0.44%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109	22.60	3b	1.2	0.2		
cnn-money	chs	-0.44%	15.82	15.88	-0.07	3,810,086	16.12	15.51	15.89				22.6	$2.8b	1.26%			
easystockalterts	chs	-0.44%	15.82	15.88	-0.07	3810086	16.12	15.51	15.89	16.25	8.22		22.60				0.70	
eresearch-fidelity-com	chs	-0.44%	15.8200	15.8800	-0.0700	3,810,086	16.1200	15.5100	15.8900	16.2500	8.2200	176,195,000	22.38	$2.80b	1.26%	$0.050000		
finance-abc7-com	chs	+0.2528%	15.86 usd	15.91	+0.0400	30,638	15.91	15.82	15.82	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	+0.2528%	15.86 usd	15.91	+0.0400	30,638	15.91	15.82	15.82	16.25	8.220	176,195,109						
financial-content	chs	+0.2528%	15.86 usd	15.91	+0.0400	30,638	15.91	15.82	15.82	16.25	8.220	176,195,109						
finapps-forbes-com	chs	0.2%	$15.86	15.91	0.04	31,338	15.91	15.82	15.82	16.25	8.22	176 mil	22.3	3 bil	1.3	0.20	0.71	
finviz	chs	0.13%	15.84			21,241			15.82	-2.52%	95.67%	176.20m	22.60	2.79b		0.20	0.70	
fool	chs	+0.13%	$15.84	$15.91	0.02	22,638	$15.91	$15.84	$15.82	$16.25	$8.22		22.70	$2.79b		0.20		
foxbusiness	chs		$15.82		-0.07	3,810,086			$15.89									
google-finance	chs	(-0.44%)	15.82	15.88	-0.07	3.81m	16.12	15.51		16.25	8.22	176.20m	22.52	2.79b	1.26	0.05	0.70	
howthemarketworks	chs	-0.441%	15.82	15.88	-0.07	3,762,023	16.12	15.51	15.89									
hpcwire	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
insidestocks	chs	-0.44%	15.82	15.88	-0.07	3762023	16.12	15.51					price earnings ratio: 22.28					
investopedia	chs	-0.44 %	$15.82	15.88	-0.07				15.89									
investorguide	chs	-0.44%	15.82	15.88	-0.07		16.08	15.53		16.25	8.22		22.73	2.787b			0.699	
marketintellisearch	chs	-0.44 %	$15.82	$15.88	-0.07	3598.90k	$16.12	$15.51	$15.89			176.20m	22.70	2.80b	1.26 %		0.70	
marketwatch	chs	-0.44%	$15.82	open: 15.88	-0.07	192,163	$16.12	$15.51	$15.89	$16.25	$8.22		22.17	$2.84b	1.26%	0.05	0.71	
minyanville	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
msn-money	chs	-0.44%	15.82	15.88	-0.07	3.81 mil	16.12	15.51	15.89	16.25	8.22	176.20 mil	22.60	2.74 bil	1.29%	0.20	0.70	
nasdaq-com	chs	0.44%	$ 15.82		0.07	3,770,474	$ 16.12	$ 15.51	$ 15.89	$ 16.25	$ 8.22	176,195,000	22.28	$ 2,787,404,900	1.26 %	$0.200000	$ 0.71	
optimum	chs	-0.44%	15.82 ( 4:15 pm edt)	15.88	-0.07	3,810,086	16.12	15.51	15.89	16.25	8.22	176.20m	22.6	2.8b	1.26	0.20	0.70	
paidcontent	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
pc-quote	chs	-0.44%	15.82	15.88	-0.07	3,810,086	16.12	15.51	15.89	16.25	8.22	176,974,621	22.7	2,799,739,000		0.05		
personal-wealth-biz	chs	-0.44%	15.82	15.88	-0.07	3,810,086	16.12	15.51	15.89	16.25	8.22		22.73		1.13	0.18	0.699	
predictwallstreet	chs	-0.44%	15.82		-0.07	3,810,086												
raymond-james	chs	-0.44	15.82	15.88	-0.07	3,810,086	16.12	15.51	15.82	16.25	8.22		22.28				0.71	
renewable-energy-world	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
screamingmedia	chs	-0.44%	$	open: 15.88	-0.07	192,163	$16.12	$15.51	$15.89	$16.25	$8.22		22.17	$2.84b	1.26%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-0.44%	last trade: 15.82		change: -0.070								p/e ratio: 22.73					
smartmoney	chs	(-0.44%)	15.82	$15.88	-0.07	3,810,086	$16.12	$15.51	$15.89	$16.25	$8.22			2,799,700	1.26%	$0.05		
stocknod	chs	-0.4405%	15.82 usd	15.88	-0.0700	3,810,086	16.12	15.51	15.89	16.25	8.220	176,195,109						
stockpickr	chs	-0.44%	$15.82 -0.07 | -0.44%	15.88	-0.07	3.81m	16.12	15.51	15.89	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-0.41%	15.82		-0.07													
streetinsider-com	chs	0.44%	15.82	$15.88	-0.07	3,810,086	$16.12	$15.51	$15.89	$16.25	$8.22		22.60				$0.70	
thecramerreport	chs		15.55	15.49	-0.01	2245357	15.92	15.41										
thestree	chs	-0.44%	$15.82	15.88	-0.07	3810086	16.12	15.51	15.89	-16.25	8.22	1.76195109e8		2.739833945e9				
tickerspy	chs	-0.44%	$15.82	15.88	-0.07	3,810,086	16.12	15.51	15.89	16.25	8.22		22.7	2.7b	1.26%	$0.05		
tmx-quotemedia	chs	-0.44%	15.820	15.880	-0.070	3,810,086	16.120	15.510	15.890	16.250	8.220	176,195,109	22.70	2,787,406,624	1.264	0.050 usd	0.70	
updown	chs	-0.44%	$15.82	$15.88	-$0.07	3,617,923	$16.12	$15.51	$15.89	$16.25	$8.22		22.23	$2.80b				
wallstreetsurvivor	chs	-0.44%	15.82	15.88	-0.07	3,762,023	16.12	15.51		16.25	8.22		22.70	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	0.44%	15.82	15.88	0.07	3,810,086	16.12	15.51	15.89	16.25	8.22		22.63	2.79b	1.30%	0.20	0.70	
ycharts-com	chs	-0.41%	15.82		-0.07					16.23	8.22		22.61	2.80b	1.41%		0.70	
zacks	chs	(-0.44%)	15.82		-0.07	vol.  3,810,086	16.12	15.51		16.25	8.22		22.38	2.80 b	1.26	0.20	.71	
advfn	inap	-2.38	6.98	7.15	-0.17	222494	7.2285	6.95										
barchart	inap	-2.38%	6.98	7.15	-0.17	227,528	7.23	6.95	7.15	8.56	3.90		0.00	$363.10 m			-0.10	
barrons	inap	2.38%	6.98	7.15	-0.17	222,494	7.228	6.95				50.47 million		$375.24 million				
bloomberg	inap	-2.378%	6.980	7.150	-0.170	222,494	7.228	6.950		8.56	3.90	52.262mil		364.789mil			-0.080	
boston-com	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
bostonmerchant	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
business-insider	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
chron	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
cio-com	inap	-2.38%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023		365m				
cnn-money	inap	-2.38%	6.98	7.15	-0.17	211,587	7.23	6.95	7.15				nm	$364.8m				
easystockalterts	inap	-2.38%	6.98	7.15	-0.17	222494	7.23	6.95	7.15	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-2.38%	6.9800	7.1500	-0.1700	222,494	7.2285	6.9500	7.1500	8.5600	3.9000	52,262,000	nm	$373.67m				
finance-abc7-com	inap	0.00%	6.980 usd	7.150	+0.00	222,494	7.229	6.950	6.980	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	0.00%	6.980 usd	7.150	+0.00	222,494	7.229	6.950	6.980	8.560	3.900	52,262,023						
financial-content	inap	0.00%	6.980 usd	7.150	+0.00	222,494	7.229	6.950	6.980	8.560	3.900	52,262,023						
finapps-forbes-com	inap	0.0%	$6.98	0.00	0.00		0.00	0.00	6.98	8.56	3.90	52 mil		365 mil	0.0	0.00	-0.10	
finviz	inap	-2.38%	6.98			222,500			7.15	-18.46%	78.97%	52.26m		364.77m			-0.10	
fool	inap	-2.38%	$6.98	$0.00	-0.17	222,494	$7.23	$6.95	$7.15	$8.56	$3.90		0.00	$364.79m				
foxbusiness	inap		$6.98		-0.17	222,494			$7.15									
google-finance	inap	(-2.38%)	6.98	7.15	-0.17	222,494.00	7.23	6.95		8.56	3.90	52.26m		364.79m			-0.10	
howthemarketworks	inap	-2.378%	6.98	7.15	-0.17	213,727	7.2285	6.95	7.15									
hpcwire	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
insidestocks	inap	-2.38%	6.98	7.15	-0.17	222494	7.23	6.95					price earnings ratio: 116.33					
investopedia	inap	-2.38 %	$6.98	7.15	-0.17				7.15									
investorguide	inap	-2.38%	6.98	7.19	-0.17		7.2285	6.9899		8.56	3.90			349.9m			-0.096	
marketintellisearch	inap	-2.38 %	$6.98	$7.19	-0.17	166.50k	$7.23	$6.95	$7.15			52.26m	0.00	0.37b	0.0 %		-0.10	
marketwatch	inap	-2.38%	$6.98	open: 7.15	-0.17	15,507	$7.23	$6.95	$7.15	$8.56	$3.90			$375.24m				
minyanville	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
msn-money	inap	-2.38%	6.98	7.15	-0.17	222,494	7.23	6.95	7.15	8.56	3.90	52.26 mil	-77.56	368.45 mil			-0.10	
nasdaq-com	inap	2.38%	$ 6.98	$ 7.15	0.17	222,394	$ 7.2285	$ 6.95	$ 7.15	$ 8.56	$ 3.90	52,262,000		$ 364,788,760			$ -0.10	
optimum	inap	-2.38%	6.98 ( 4:00 pm edt)	7.15	-0.17	220,070	7.23	6.95	7.15	8.56	3.90	52.26m		364.8m			-0.10	
paidcontent	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
pc-quote	inap	-2.38%	6.98	7.15	-0.17	222,494	7.2285	6.95	7.15	8.56	3.90	53,534,857	-79.44444	373,673,000				
personal-wealth-biz	inap	-2.38%	6.98	7.19	-0.17	222,494	7.2285	6.95	7.15	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-2.38%	6.98		-0.17	222,494												
raymond-james	inap	-2.38	6.98	7.15	-0.17	222,494	7.23	6.95	6.98	8.56	3.90						-0.10	
renewable-energy-world	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
screamingmedia	inap	-2.38%	$	open: 7.15	-0.17	15,507	$7.23	$6.95	$7.15	$8.56	$3.90			$375.24m				
scroli	inap	%				0												
simple-stock-quotes	inap	-2.38%	last trade: 6.98		change: -0.170													
smartmoney	inap	(-2.38%)	6.98	$7.15	-0.17	222,494	$7.23	$6.95	$7.15	$8.56	$3.90			373,700	0.00%	$0.00		
stocknod	inap	-2.378%	6.980 usd	7.150	-0.1700	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023						
stockpickr	inap	-2.38%	$6.98 -0.17 | -2.38%	7.15	-0.17	222.49k	7.23	6.95	7.15	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	-2.10%	7.00		-0.15													
streetinsider-com	inap	2.38%	6.98	$7.15	-0.17	222,494	$7.23	$6.95	$7.15	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.05	7.07	-0.03	182992	7.15	7.02										
thestree	inap	-2.38%	$6.98	7.15	-0.17	220070	7.23	6.95	7.15	-8.56	3.9	5.2262023e7		3.68447262e8				
tickerspy	inap	-2.38%	$6.98	7.15	-0.17	222,494	7.23	6.95	7.15	8.56	3.90		-79.4	373.7m	0.00%	$0.00		
tmx-quotemedia	inap	-2.38%	6.980	7.150	-0.170	222,494	7.229	6.950	7.150	8.560	3.900	52,262,023		364,788,921			-0.10	
updown	inap	-2.38%	$6.98	$7.15	-$0.17	206,987	$7.23	$6.95	$7.15	$8.56	$3.90			$374m				
wallstreetsurvivor	inap	-2.38%	6.98	7.15	-0.17	213,727	7.23	6.95		8.56	3.90			$374m			-0.07	
yahoo-finance	inap	2.38%	6.98	7.19	0.17	222,494	7.23	6.95	7.15	8.56	3.90			349.87m			-0.10	
ycharts-com	inap	-2.10%	7.00		-0.15					8.56	3.90			364.14m	0.00%			
zacks	inap	(-2.38%)	6.98		-0.17	vol.  222,494	7.23	6.95		8.56	3.90			373.67 m	0.00	0.00	-.07	
advfn	smod	0.22	9.2	9.18	0.02	1677122	9.21	9.16										
barchart	smod	+0.22%	9.20	9.18	+0.02	1,677,122	9.21	9.16	9.18	9.31	4.31		18.73	$599.20 m			+0.41	
barrons	smod	0.22%	9.20	9.18	+0.02	1.654m	9.21	9.16				64.94 million		$598.53 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.218%	9.200	9.180	0.020	1,677,122	9.210	9.160		9.31	4.31	65.199mil	15.593	599.829mil			0.590	
boston-com	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
business-insider	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
chron	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000						
cio-com	smod	+0.22%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000		550m				
cnn-money	smod	+0.22%	9.20	9.18	+0.02	1,653,972	9.21	9.16	9.18				16.7	$549.7m				
easystockalterts	smod	0.22%	9.20	9.18	+0.02	1673819	9.21	9.16	9.18	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.22%	9.2000	9.1800	0.0200	1,674,019	9.2100	9.1600	9.1800	9.3100	4.3100	65,199,000	22.39	$598.53m				
finance-abc7-com	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
financial-content	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,677,122	9.210	9.160	9.180	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.0%	$9.20	0.00	0.00		0.00	0.00	9.20	9.31	4.31	65 mil	22.4	600 mil	0.0	0.00	0.41	
finviz	smod	0.22%	9.20			1,677,200			9.18	-1.18%	113.46%	63.48m	21.90	584.02m			0.42	
fool	smod	+0.22%	$9.20	$0.00	0.02	1,677,122	$9.21	$9.16	$9.18	$9.31	$4.31		22.40	$599.83m				
foxbusiness	smod		$9.20		+0.02	1,677,122			$9.18									
google-finance	smod	(0.22%)	9.20	9.18	+0.02	1.67m	9.21	9.16		9.31	4.31	65.20m	22.02	599.83m			0.42	
howthemarketworks	smod	0.218%	9.2	9.18	0.02	1,673,819	9.21	9.16	9.18									
hpcwire	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,676,922	9.210	9.160	9.180	9.310	4.310	59,755,000						
insidestocks	smod	+0.22%	9.20	9.18	+0.02	1677122	9.21	9.16					price earnings ratio: 13.73					
investopedia	smod	+0.22 %	$9.20	9.18	+0.02				9.18									
investorguide	smod	+0.22%	9.20	9.185	+0.02		9.19	9.17		9.31	4.31		22.01	599.8m			0.417	
marketintellisearch	smod	0.22 %	$9.20	$9.19	0.02	1640.00k	$9.21	$9.16	$9.18			63.48m	21.86	0.58b	0.0 %		0.42	
marketwatch	smod	+0.22%	$9.20	open: 9.18	+0.02	22,950	$9.21	$9.16	$9.18	$9.31	$4.31		22.72	$598.53m			0.40	
minyanville	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000						
msn-money	smod	+0.22%	9.20	9.18	+0.02	1.67 mil	9.21	9.16	9.18	9.31	4.31	65.20 mil	21.90	598.52 mil			0.42	
nasdaq-com	smod	0.22%	$ 9.20	$ 9.18	0.02	1,674,019	$ 9.21	$ 9.16	$ 9.18	$ 9.31	$ 4.31	65,199,000	22.44	$ 599,830,800			$ 0.41	
optimum	smod	+0.22%	9.20 ( 4:00 pm edt)	9.18	+0.02	1,673,819	9.21	9.16	9.18	9.31	4.31	59.76m		549.7m				
paidcontent	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000						
pc-quote	smod	0.22%	9.2	9.18	0.02	1,677,122	9.21	9.16	9.18	9.31	4.31	65,087,196	21.85714	598,802,000				
personal-wealth-biz	smod	+0.22%	9.20	9.185		1,677,122	9.21	9.16	9.18	9.31	4.31		22.01			0.00	0.417	
predictwallstreet	smod	+0.22%	9.20		+0.02	1,674,019												
raymond-james	smod	0.22	9.20	9.18	0.02	1,674,019	9.21	9.16	9.20	9.31	4.31		21.40				0.43	
renewable-energy-world	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000						
screamingmedia	smod	+0.22%	$	open: 9.18	+0.02	23,960	$9.21	$9.16	$9.18	$9.31	$4.31		22.72	$598.53m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.22%	last trade: 9.20		change: 0.020								p/e ratio: 22.01					
smartmoney	smod	(0.22%)	9.20	$9.18	0.02	1,674,019	$9.21	$9.16	$9.18	$9.31	$4.31			598,500	0.00%	$0.00		
stocknod	smod	+0.2179%	9.200 usd	9.180	+0.0200	1,673,819	9.210	9.160	9.180	9.310	4.310	59,755,000						
stockpickr	smod	0.22%	$9.20 0.02 | 0.22%	9.18	0.02	1.67m	9.21	9.16	9.18	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	0.33%	9.21		+0.03													
streetinsider-com	smod	0.22%	9.20	$9.18	+0.02	1,673,819	$9.21	$9.16	$9.18	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.19	+0.01	1763097	9.19	9.16										
thestree	smod	0.22%	$9.2	9.18	0.02	1674019	9.21	9.16	9.18	-9.31	4.31	6.5198771e7		5.98098582e8				
tickerspy	smod	0.22%	$9.20	9.18	+0.02	1,674,019	9.21	9.16	9.18	9.31	4.31		21.9	582.7m	0.00%	$0.00		
tmx-quotemedia	smod	0.22%	9.200	9.180	0.020	1,677,122	9.210	9.160	9.180	9.310	4.310	65,198,771	22.40	599,828,693			0.41	
updown	smod	0.22%	$9.20	$9.18	$0.02	1,654,172	$9.21	$9.16	$9.18	$9.31	$4.31		14.40	$599m				
wallstreetsurvivor	smod	0.22%	9.20	9.18	0.02	1,673,819	9.21	9.16		9.31	4.31		22.40	$599m			0.81	
yahoo-finance	smod	0.22%	9.20	9.19	0.02	1,673,219	9.21	9.16	9.18	9.31	4.31		22.06	599.82m			0.42	
ycharts-com	smod	+0.33%	9.21		+0.03					9.31	4.31		22.46	599.85m	0.00%		0.41	
zacks	smod	(0.22%)	9.20		0.02	vol.  1,674,019	9.21	9.16		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	-2.73%	22.05	22.63	-0.62	11,321	22.63	21.96	22.67					$930.3m				
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	-3.16 %	$6.74	$6.98	-0.22	483.20k	$7.15	$6.70	$6.96						%			
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	-0.94	31.74	32.13	-0.3	396217	32.29	31.67										
barchart	ugi	-0.94%	31.74	32.13	-0.30	396,217	32.29	31.67	32.04	33.25	25.43		13.83	$3.53 b	3.24%	$1.04	+2.38	
barrons	ugi	0.94%	31.74	32.13	-0.30	395,615	32.29	31.67				110.51 million		$3.61 billion	3.28%	$0.26		
bloomberg	ugi	-0.936%	31.740	32.130	-0.300	396,217	32.290	31.670		33.53	26.28	111.654mil	14.170	3,543.885mil	3.183	0.260 regular cash	2.240	
boston-com	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
bostonmerchant	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
business-insider	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
chron	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
cio-com	ugi	-0.94%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607	13.39	4b	3.2	1.04		
cnn-money	ugi	-0.94%	31.74	32.13	-0.30	395,117	32.29	31.67	32.04				13.4	$3.5b	3.28%			
easystockalterts	ugi	-0.93%	31.74	32.13	-0.30	396217	32.29	31.67	32.04	33.48	26.28		13.39				2.37	
eresearch-fidelity-com	ugi	-0.94%	31.7400	32.1300	-0.3000	396,217	32.2900	31.6700	32.0400	33.5300	26.2800	111,654,000	13.46	$3.58b	3.25%	$0.260000		
finance-abc7-com	ugi	0.00%	31.74 usd		+0.00	0	31.74	31.74	31.74	33.53	26.28	111,653,607						
finance-abc7chicago-com	ugi	0.00%	31.74 usd		+0.00	0	31.74	31.74	31.74	33.53	26.28	111,653,607						
financial-content	ugi	0.00%	31.74 usd		+0.00	0	31.74	31.74	31.74	33.53	26.28	111,653,607						
finapps-forbes-com	ugi	0.0%	$31.74	0.00	0.00		0.00	0.00	31.74	33.53	26.28	112 mil	13.3	4 bil	3.3	1.04	2.38	
finviz	ugi	0.00%	31.74			0			31.74	-4.52%	24.83%	111.65m	13.34	3.54b		1.04	2.38	
fool	ugi	0%	$31.74	$0.00	0.00	0	$32.29	$31.67	$31.74	$33.53	$26.28		13.50	$3.54b	3.30%	1.04		
foxbusiness	ugi		$31.74		-0.30	396,217			$32.04									
google-finance	ugi	(-0.94%)	31.74	32.13	-0.30	396,217.00	32.29	31.67		33.53	26.28	111.65m	13.36	3.54b	3.28	0.26	2.38	
howthemarketworks	ugi	-0.936%	31.74	32.13	-0.3	395,615	32.29	31.67	32.04									
hpcwire	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
insidestocks	ugi	-0.94%	31.74	32.13	-0.30	395615	32.29	31.67					price earnings ratio: 13.06					
investopedia	ugi	-0.94 %	$31.74	32.13	-0.30				32.04									
investorguide	ugi	-0.94%	31.74	32.13	-0.30		32.28	31.68		33.53	26.28		13.36	3.544b			2.398	
marketintellisearch	ugi	-0.94 %	$31.74	$32.13	-0.30	384.40k	$32.29	$31.67	$32.04			111.65m	13.46	3.58b	3.25 %		2.38	
marketwatch	ugi	-0.94%	$31.74	open: 32.13	-0.30	1,402	$32.29	$31.67	$32.04	$33.53	$26.28		13.40	$3.61b	3.28%	0.26	2.37	
minyanville	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
msn-money	ugi	-0.94%	31.74	32.13	-0.30	396,217	32.29	31.67	32.04	33.53	26.28	111.65 mil	13.39	3.58 bil	3.24%	1.04	2.38	
nasdaq-com	ugi	0.94%	$ 31.74		0.30	393,117	$ 32.29	$ 31.67	$ 32.04	$ 33.53	$ 26.28	111,654,000	13.34	$ 3,543,897,960	3.25 %	$1.040000	$ 2.38	
optimum	ugi	-0.94%	31.74 ( 4:15 pm edt)	32.13	-0.30	396,217	32.29	31.67	32.04	33.48	26.28	111.65m	13.4	3.5b	3.28	1.04	2.37	
paidcontent	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
pc-quote	ugi	-0.94%	31.74	32.13	-0.30	396,217	32.29	31.67	32.04	33.53	26.28	112,709,335	13.51899	3,577,394,000		0.26		
personal-wealth-biz	ugi	-0.94%	31.74	32.13	-0.30	396,217	32.29	31.67	32.04	33.53	26.28		13.36		3.15	1.01	2.398	
predictwallstreet	ugi	-0.94%	31.74		-0.30	396,217												
raymond-james	ugi	-0.94	31.74	32.13	-0.30	396,217	32.29	31.67	31.74	33.53	26.28		13.12				2.42	
renewable-energy-world	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
screamingmedia	ugi	-0.94%	$	open: 32.13	-0.30	1,402	$32.29	$31.67	$32.04	$33.53	$26.28		13.40	$3.61b	3.28%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-0.94%	last trade: 31.74		change: -0.300								p/e ratio: 13.36					
smartmoney	ugi	(-0.94%)	31.74	$32.13	-0.30	396,217	$32.29	$31.67	$32.04	$33.53	$26.28			3,577,400	3.25%	$0.26		
stocknod	ugi	-0.9363%	31.74 usd	32.13	-0.3000	396,217	32.29	31.67	32.04	33.48	26.28	111,653,607						
stockpickr	ugi	-0.94%	$31.74 -0.30 | -0.94%	32.13	-0.30	396.22k	32.29	31.67	32.04	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	-0.97%	31.73		-0.31													
streetinsider-com	ugi	0.94%	31.74	$32.13	-0.3	396,217	$32.29	$31.67	$32.04	$33.48	$26.28		13.39				$2.37	
thecramerreport	ugi		32.08	32.02	+0.03	386544	32.25	31.88										
thestree	ugi	-0.94%	$31.74	32.13	-0.3	396217	32.29	31.67	32.04	-33.53	26.28	1.11653607e8		3.581847713e9				
tickerspy	ugi	-0.94%	$31.74	32.13	-0.30	396,217	32.29	31.67	32.04	33.53	26.28		13.5	3.7b	3.25%	$0.26		
tmx-quotemedia	ugi	-0.94%	31.740	32.130	-0.300	396,217	32.290	31.670	32.040	33.530	26.280	111,653,607	13.50	3,543,885,486	3.277	0.260 usd	2.37	
updown	ugi	-0.94%	$31.74	$32.13	-$0.30	394,815	$32.29	$31.67	$32.04	$33.53	$26.28		13.23	$3.57b				
wallstreetsurvivor	ugi	-0.94%	31.74	32.13	-0.30	395,615	32.29	31.67		33.53	26.32		13.50	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.94%	31.74	32.13	0.30	396,217	32.29	31.67	32.04	33.53	26.28		13.24	3.54b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.97%	31.73		-0.31					33.53	26.28			3.53b	3.43%			
zacks	ugi	(-0.94%)	31.74		-0.30	vol.  396,217	32.29	31.67		33.53	26.28		13.81	3.58 b	3.25	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	705	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	-5.63 %	$11.91	$12.68	-0.71	119.90k	$12.87	$11.88	$12.62						%			
marketwatch	tmrk																	
minyanville	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
msn-money	tmrk																	
paidcontent	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
pc-quote	tmrk	0.00%				0						0		0				
personal-wealth-biz	tmrk					0												
raymond-james	tmrk																	
renewable-energy-world	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
screamingmedia	tmrk																	
scroli	tmrk	%	tmrk			0												
simple-stock-quotes	tmrk		last trade: 0.00		change: 0.000													
smartmoney	tmrk																	
stocknod	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
stockpickr	tmrk	0.05%	$18.99 0.01 | 0.05%	19.00	0.01	197.21k	19.00	18.98	18.98	19.02	6.74							
stocksmart	tmrk	%	$18.99	13.03		24,226	19	18.98										
stocktwits	tmrk	0.05%	18.99		+0.01													
streetinsider-com	tmrk	-0%	18.99	$0.02		705	$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	-2.49	13.3	13.65	-0.34	325439	13.72	13.2										
barchart	pvtb	-2.49%	13.30	13.72	-0.34	325,439	13.72	13.20	13.64	16.48	10.21		49.70	$949.09 m	0.3%	$0.04	+0.27	
barrons	pvtb	2.49%	13.30	13.65	-0.34	325,174	13.72	13.20				70.14 million		$1.04 billion	0.30%	$0.01		
bloomberg	pvtb	-2.493%	13.300	13.650	-0.340	325,439	13.720	13.200		16.49	10.24	71.811mil	57.826	955.088mil	0.301	0.010 regular cash	0.230	
boston-com	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
business-insider	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
chron	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
cio-com	pvtb	-2.49%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134	49.26	955m	0.3	0.04		
cnn-money	pvtb	-2.49%	13.30	13.65	-0.34	325,174	13.72	13.20	13.64				49.3	$955.1m	0.30%			
easystockalterts	pvtb	-2.49%	13.30	13.65	-0.34	325439	13.72	13.20	13.64	16.49	10.24		49.26				0.27	
eresearch-fidelity-com	pvtb	-2.49%	13.3000	13.6500	-0.3400	325,439	13.7200	13.2000	13.6400	16.4900	10.2400	71,811,000	50.52	$979.50m	0.29%	$0.010000		
finance-abc7-com	pvtb	+0.0752%	13.31 usd	13.33	+0.0100	60,533	13.41	13.29	13.30	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+0.0752%	13.31 usd	13.33	+0.0100	60,533	13.41	13.29	13.30	16.49	10.24	71,811,134						
financial-content	pvtb	+0.0752%	13.31 usd	13.33	+0.0100	60,533	13.41	13.29	13.30	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	0.1%	$13.31	13.33	0.01	60,533	13.41	13.29	13.30	16.49	10.24	72 mil	49.3	956 mil	0.3	0.04	0.27	
finviz	pvtb	0.13%	13.32			60,233			13.30	-19.19%	30.43%	71.81m	47.50	955.07m		0.04	0.28	
fool	pvtb	0%	$13.30	$0.00	0.00	0	$13.72	$13.20	$13.30	$16.49	$10.24		50.50	$955.09m	0.30%	0.04		
foxbusiness	pvtb		$13.30		-0.34	325,439			$13.64									
google-finance	pvtb	(-2.49%)	13.30	13.65	-0.34	325,439.00	13.72	13.20		16.49	10.24	75.35m	47.69	1.00b	0.30	0.01	0.28	
howthemarketworks	pvtb	-2.493%	13.3	13.65	-0.34	319,559	13.72	13.2	13.64									
hpcwire	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
insidestocks	pvtb	-2.49%	13.30	13.72	-0.34	325400	13.72	13.20					price earnings ratio: 49.26					
investopedia	pvtb	-2.49 %	$13.30	13.65	-0.34				13.64									
investorguide	pvtb	-2.49%	13.30	13.64	-0.34		13.72	13.20		16.49	10.24		48.03	955.1m			0.284	
marketintellisearch	pvtb	-2.49 %	$13.30	$13.64	-0.34	334.30k	$13.72	$13.20	$13.64			71.81m	48.71	0.98b	0.29 %		0.28	
marketwatch	pvtb	-2.49%	$13.30	open: 13.65	-0.34	8,280	$13.72	$13.20	$13.64	$16.49	$10.24		47.48	$1.04b	0.30%	0.01	0.28	
minyanville	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
msn-money	pvtb	-2.49%	13.30	13.65	-0.34	325,439	13.72	13.20	13.64	16.49	10.24	71.81 mil	47.50	963.71 mil	0.30%	0.04	0.28	
nasdaq-com	pvtb	2.49%	$ 13.30	$ 13.65	0.34	325,239	$ 13.72	$ 13.20	$ 13.64	$ 16.49	$ 10.24	71,811,000	49.26	$ 955,086,300	0.29 %	$0.040000	$ 0.27	
optimum	pvtb	-2.49%	13.30 ( 4:30 pm edt)	13.65	-0.34	325,439	13.72	13.20	13.64	16.49	10.24	71.81m	49.3	955.1m	0.30	0.04	0.27	
paidcontent	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
pc-quote	pvtb	-2.49%	13.3	13.65	-0.34	325,439	13.72	13.2	13.64	16.49	10.24	73,646,767	48.71429	979,502,000		0.01		
personal-wealth-biz	pvtb	-2.49%	13.30	13.64	-0.34	325,439	13.72	13.20	13.64	16.49	10.24		48.03		0.29	0.04	0.284	
predictwallstreet	pvtb	-2.49%	13.30		-0.34	325,439												
raymond-james	pvtb	-2.49	13.30	13.65	-0.34	325,439	13.72	13.20	13.30	16.49	10.24		49.26				0.27	
renewable-energy-world	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
screamingmedia	pvtb	-2.49%	$	open: 13.65	-0.34	8,280	$13.72	$13.20	$13.64	$16.49	$10.24		47.48	$1.04b	0.30%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-2.49%	last trade: 13.30		change: -0.340								p/e ratio: 48.03					
smartmoney	pvtb	(-2.49%)	13.30	$13.65	-0.34	325,439	$13.72	$13.20	$13.64	$16.49	$10.24			979,500	0.29%	$0.01		
stocknod	pvtb	-2.493%	13.30 usd	13.65	-0.3400	325,439	13.72	13.20	13.64	16.49	10.24	71,811,134						
stockpickr	pvtb	-2.49%	$13.30 -0.34 | -2.49%	13.65	-0.34	325.17k	13.72	13.20	13.64	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	-2.49%	13.30		-0.34													
streetinsider-com	pvtb	2.49%	13.30	$13.65	-0.34	325,439	$13.72	$13.20	$13.64	$16.49	$10.24		49.26				$0.27	
thecramerreport	pvtb		13.42	13.39	+0.06	245932	13.56	13.29										
thestree	pvtb	-2.49%	$13.3	13.65	-0.34	325174	13.72	13.2	13.64	-16.49	10.24	7.1811134e7		9.63705418e8				
tickerspy	pvtb	-2.49%	$13.30	13.65	-0.34	325,439	13.72	13.20	13.64	16.49	10.24		48.7	926.0m	0.29%	$0.01		
tmx-quotemedia	pvtb	-2.49%	13.300	13.650	-0.340	325,439	13.720	13.200	13.640	16.490	10.240	71,811,134	50.50	955,088,082	0.301	0.010 usd	0.27	
updown	pvtb	-2.49%	$13.30	$13.65	-$0.34	316,894	$13.72	$13.20	$13.64	$16.49	$10.24		48.51	$980m				
wallstreetsurvivor	pvtb	-2.49%	13.30	13.65	-0.34	319,559	13.72	13.20		16.49	10.24		50.50	$980m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	2.49%	13.30	13.64	0.34	325,439	13.72	13.20	13.64	16.49	10.24		46.83	955.09m	0.30%	0.04	0.28	
ycharts-com	pvtb	-2.49%	13.30		-0.34					16.49	10.24		47.50	949.09m	0.31%		0.28	
zacks	pvtb	(-2.49%)	13.30		-0.34	vol.  325,439	13.72	13.20		16.49	10.24		50.52	979.50 m	0.29	0.04	.27	
advfn	lrcx	-1.94	41.85	42.72	-0.83	3021452	43.1	41.54										
barchart	lrcx	-1.94%	41.85	42.66	-0.83	2,714,788	43.10	41.54	42.68	59.10	35.39		7.33	$5.17 b			+5.88	
barrons	lrcx	1.94%	41.85	42.72	-0.83	3.018m	43.10	41.54				128.13 million		$5.50 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-1.945%	41.850	42.720	-0.830	3,021,452	43.100	41.540		59.10	35.39	124.491mil	7.045	5,209.938mil			5.940	
boston-com	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,018,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,018,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
business-insider	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,018,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
chron	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,016,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
cio-com	lrcx	-1.94%	41.85 usd	42.72	-0.8300	3,016,052	43.10	41.54	42.68	59.10	35.39	124,490,743	15.44	5b				
cnn-money	lrcx	-1.94%	41.85	42.72	-0.83	3,021,552	43.10	41.54	42.68				15.4	$5.2b				
easystockalterts	lrcx	-1.94%	41.85	42.72	-0.83	3015952	43.10	41.54	42.68	59.10	35.39		15.44				2.71	
eresearch-fidelity-com	lrcx	-1.94%	41.8500	42.7200	-0.8300	3,019,352	43.1000	41.5400	42.6800	59.1000	35.3900	124,491,000	7.26	$5.31b				
finance-abc7-com	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,028,410	43.10	41.54	42.68	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,028,410	43.10	41.54	42.68	59.10	35.39	124,490,743						
financial-content	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,028,410	43.10	41.54	42.68	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-1.9%	$41.85	42.72	-0.83	3,028,410	43.10	41.54	42.68	59.10	35.39	124 mil	7.1	5 bil	0.0	0.00	5.88	
finviz	lrcx	-1.94%	41.85			3,028,410			42.68	-29.19%	18.25%	124.49m	7.12	5.21b			5.88	
fool	lrcx	-1.94%	$41.85	$42.72	-0.83	3,027,610	$43.10	$41.54	$42.68	$59.10	$35.39		7.20	$5.21b				
foxbusiness	lrcx		$41.85		-0.83	3,024,603			$42.68									
google-finance	lrcx	(-1.94%)	41.85	42.72	-0.83	3.02m	43.10	41.54		59.10	35.39	124.49m	7.12	5.21b			5.88	
howthemarketworks	lrcx	-1.945%	41.85	42.72	-0.83	3,015,952	43.1	41.54	42.68									
hpcwire	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,016,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
insidestocks	lrcx	-1.94%	41.85	42.66	-0.83	2436014	43.10	41.54					price earnings ratio: 7.12					
investopedia	lrcx	-1.94 %	$41.85	42.72	-0.83				42.68									
investorguide	lrcx	-1.87%	41.88	42.665	-0.80		43.10	41.5401		59.10	35.39		7.26	5.214b			5.876	
marketintellisearch	lrcx	-1.94 %	$41.85	$42.72	-0.83	2991.80k	$43.10	$41.54	$42.68			124.49m	7.26	5.31b	0.0 %		5.88	
marketwatch	lrcx	-1.94%	$41.85	open: 42.72	-0.83	8,550	$43.10	$41.54	$42.68	$59.10	$35.39		7.11	$5.50b			5.89	
minyanville	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,015,952	43.10	41.54	42.68	59.10	35.39	124,490,743						
msn-money	lrcx	-1.94%	41.85	42.72	-0.83	3.02 mil	43.10	41.54	42.68	59.10	35.39	124.49 mil	7.12	5.3 bil			5.88	
nasdaq-com	lrcx	1.94%	$ 41.85	$ 42.72	0.83	3,015,652	$ 43.10	$ 41.54	$ 42.68	$ 59.10	$ 35.39	124,491,000	7.12	$ 5,209,948,350			$ 5.88	
optimum	lrcx	-1.87%	41.88 ( 4:00 pm edt)	42.72	-0.80	2,787,307	43.10	41.54	42.68	59.10	35.39	124.49m	15.5	5.2b			2.71	
paidcontent	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,015,952	43.10	41.54	42.68	59.10	35.39	124,490,743						
pc-quote	lrcx	-1.94%	41.85	42.72	-0.83	3,024,603	43.1	41.54	42.68	59.10	35.39	126,960,000	7.2585	5,313,276,000				
personal-wealth-biz	lrcx	-1.94%	41.85	42.665	-0.83	3,024,203	43.10	41.54	42.68	59.10	35.39		7.26			0.00	5.876	
predictwallstreet	lrcx	-1.94%	41.85		-0.83	3,019,352												
raymond-james	lrcx	-1.94	41.85	42.72	-0.83	3,019,352	43.10	41.54	41.85	59.10	35.39		7.03				5.95	
renewable-energy-world	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,015,952	43.10	41.54	42.68	59.10	35.39	124,490,743						
screamingmedia	lrcx	-1.94%	$	open: 42.72	-0.83	6,450	$43.10	$41.54	$42.68	$59.10	$35.39		7.11	$5.50b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-1.94%	last trade: 41.85		change: -0.830								p/e ratio: 7.26					
smartmoney	lrcx	(-1.94%)	41.85	$42.72	-0.83	3,019,352	$43.10	$41.54	$42.68	$59.10	$35.39			5,313,300	0.00%	$0.00		
stocknod	lrcx	-1.945%	41.85 usd	42.72	-0.8300	3,016,052	43.10	41.54	42.68	59.10	35.39	124,490,743						
stockpickr	lrcx	-1.94%	$41.85 -0.83 | -1.94%	42.72	-0.83	3.02m	43.10	41.54	42.68	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	-1.95%	41.85		-0.83													
streetinsider-com	lrcx	1.94%	41.85	$42.72	-0.83	3,015,952	$43.10	$41.54	$42.68	$59.10	$35.39		15.44				$2.71	
thecramerreport	lrcx		42.61	44.22	-2.25	5830299	44.38	41.90										
thestree	lrcx	-1.94%	$41.85	42.72	-0.83	3019352	43.1	41.54	42.68	-59.1	35.39	1.24490743e8		5.304550559e9				
tickerspy	lrcx	-1.94%	$41.85	42.72	-0.83	3,019,152	43.10	41.54	42.68	59.10	35.39		7.3	5.3b	0.00%	$0.00		
tmx-quotemedia	lrcx	-1.94%	41.850	42.720	-0.830	3,024,603	43.100	41.540	42.680	59.100	35.390	124,490,743	7.30	5,209,937,595			5.88	
updown	lrcx	-1.94%	$41.85	$42.72	-$0.83	3,018,252	$43.10	$41.54	$42.68	$59.10	$35.39		7.18	$5.31b				
wallstreetsurvivor	lrcx	-1.94%	41.85	42.72	-0.83	3,015,952	43.10	41.54		59.10	35.39		7.30	$5b			2.71	
yahoo-finance	lrcx	1.94%	41.85	42.67	0.83	3,019,052	43.10	41.54	42.68	59.10	35.39		7.12	5.21b			5.88	
ycharts-com	lrcx	-1.94%	41.85		-0.83					59.10	35.39		7.12	5.17b	0.00%		5.88	
zacks	lrcx	(-1.94%)	41.85		-0.83	vol.  3,019,452	43.10	41.54		59.10	35.39		7.35	5.31 b	0.00	0.00	5.81	
advfn	cix	-1.56	13.29	13.48	-0.21	627	13.48	13.29										
barchart	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29	13.50	17.73	9.35		35.26	$164.53 m	3.73%	$0.50	+0.64	
barrons	cix			13.48		627	13.48	13.29				12.40 million		$170.40 million	3.76%	$0.12		
bloomberg	cix	-1.556%	13.290	13.480	-0.210	627	13.480	13.290		17.90	9.66	2.375mil	40.273	164.468mil	3.751	0.125 regular cash	0.330	
boston-com	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
bostonmerchant	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
business-insider	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
chron	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
cio-com	cix	-1.56%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307	20.77	32m	3.6	0.5		
cnn-money	cix	-1.56%today&rsquo;s change	13.29data as of 4:01pm et	13.48	-0.21	627	13.48	13.29	13.50				20.8	$31.6m	3.76%			
easystockalterts	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29	13.50	17.90	9.66		20.77				0.64	
eresearch-fidelity-com	cix	-1.56%	13.2900	13.4800	-0.2100	627	13.4800	13.2900	13.5000	17.9000	9.6600	2,375,000	21.09	$32.06m	3.70%	$0.125000		
finance-abc7-com	cix	0.00%	13.29 usd		+0.00	0	13.29	13.29	13.29	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	0.00%	13.29 usd		+0.00	0	13.29	13.29	13.29	17.90	9.660	2,375,307						
financial-content	cix	0.00%	13.29 usd		+0.00	0	13.29	13.29	13.29	17.90	9.660	2,375,307						
finapps-forbes-com	cix	0.0%	$13.29	0.00	0.00		0.00	0.00	13.29	17.90	9.66	2 mil		32 mil	3.8	0.50		
finviz	cix	0.00%	13.29			0			13.29	-25.05%	42.13%	12.38m	20.45	164.53m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		21.10	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.29		-0.21	627			$13.50									
google-finance	cix	(-1.56%)	13.29	13.48	-0.21	627.00	13.48	13.29		17.90	9.66	12.38m	20.55	164.47m	3.76	0.12	0.65	
howthemarketworks	cix	-1.556%	13.29	13.48	-0.21	627	13.48	13.29	13.5									
hpcwire	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
insidestocks	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29										
investopedia	cix	-1.56 %	$13.29	13.48	-0.21				13.50									
investorguide	cix	-1.56%	13.29		-0.21		13.48	13.29		17.90	9.66		20.87	164.5m			0.647	
marketintellisearch	cix	-1.56 %	$13.29	$13.48	-0.21	0.30k	$13.48	$13.29	$13.50			12.38m	20.77	0.17b	3.7 %		0.65	
marketwatch	cix	-1.56%	$13.29	open: 13.48	-0.21	627	$13.48	$13.29	$13.50	$17.90	$9.66		20.61	$170.40m	3.76%	0.13	0.64	
minyanville	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
msn-money	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29	13.50	17.90	9.66	2.38 mil	20.45	31.83 mil	3.73%	0.50	0.65	
nasdaq-com	cix	1.56%	$ 13.29		0.21	627	$ 13.48	$ 13.29	$ 13.50	$ 17.90	$ 9.66	2,375,000	20.77	$ 31,563,750	3.7 %	$0.500000	$ 0.64	
optimum	cix	-1.56%	13.29 ( 4:15 pm edt)	13.48	-0.21	627	13.48	13.29	13.50	17.90	9.66	2.38m	20.8	31.6m	3.76	0.50	0.64	
paidcontent	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
pc-quote	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29	13.5	17.90	9.66	2,412,528	20.76923	32,063,000		0.125		
personal-wealth-biz	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29	13.50	17.90	9.66		20.87		3.70	0.50	0.647	
predictwallstreet	cix	-1.56%	13.29		-0.21	627												
raymond-james	cix	-1.56	13.29	13.48	-0.21	627	13.48	13.29	13.29	17.90	9.66		20.77				0.64	
renewable-energy-world	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
screamingmedia	cix	-1.56%	$	open: 13.48	-0.21	627	$13.48	$13.29	$13.50	$17.90	$9.66		20.61	$170.40m	3.76%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-1.56%	last trade: 13.29		change: -0.210								p/e ratio: 20.87					
smartmoney	cix	(-1.56%)	13.29	$13.48	-0.21	627	$13.48	$13.29	$13.50	$17.90	$9.66			32,100	3.70%	$0.13		
stocknod	cix	-1.556%	13.29 usd	13.48	-0.2100	627	13.48	13.29	13.50	17.90	9.660	2,375,307						
stockpickr	cix	-1.56%	$13.29 -0.21 | -1.56%	13.48	-0.21	627.00	13.48	13.29	13.50	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	1.56%	13.29	$13.48	-0.21	627	$13.48	$13.29	$13.50	$17.90	$9.66		20.77				$0.64	
thecramerreport	cix		13.40	13.40	-0.16	328	13.40	13.40										
thestree	cix	-1.56%	$13.29	13.48	-0.21	627	13.48	13.29	13.5	-17.9	9.66	1.2375307e7		3.1829114e7				
tickerspy	cix	-1.56%	$13.29	13.48	-0.21	627	13.48	13.29	13.50	17.90	9.66		20.8	167.0m	3.70%	$0.12		
tmx-quotemedia	cix	-1.56%	13.290	13.480	-0.210	627	13.480	13.290	13.500	17.900	9.660	12,375,307	21.10	164,467,830	3.734	0.125 usd	0.64	
updown	cix	-1.56%	$13.29	$13.48	-$0.21	627	$13.48	$13.29	$13.50	$17.90	$9.66		20.87	$167m				
wallstreetsurvivor	cix	-1.56%	13.29	13.48	-0.21	627	13.48	13.29		17.90	9.66		21.10	$32m	3.70%	0.50 -	0.25	
yahoo-finance	cix	1.56%	13.29	13.48	0.21	627	13.48	13.29	13.50	17.90	9.66		20.54	164.46m	3.70%	0.50	0.65	
ycharts-com	cix	+0.75%	13.50		+0.10					17.90	0.00		90.00	167.13m	3.90%		0.15	
zacks	cix	(-1.56%)	13.29		-0.21	vol.  627	13.48	13.29		17.90	9.66		35.53	167.06 m	3.70	0.50	.38	
advfn	xray	-0.25	39.15	39.46	-0.1	1157919	39.65	38.99										
barchart	xray	-0.25%	39.15	39.40	-0.10	1,060,137	39.65	38.99	39.25	40.11	27.60		20.01	$5.57 b	0.51%	$0.20	+1.88	
barrons	xray	0.25%	39.15	39.46	-0.10	1.156m	39.65	38.99				145.98 million		$5.52 billion	0.51%	$0.05		
bloomberg	xray	-0.255%	39.150	39.460	-0.100	1,157,919	39.650	38.990		40.16	27.76	140.775mil	20.285	5,511.360mil	0.511	0.050 regular cash	1.930	
boston-com	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
bostonmerchant	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
business-insider	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
chron	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
cio-com	xray	-0.25%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468	20.82	6b	0.5	0.2		
cnn-money	xray	-0.25%today&rsquo;s change	39.15data as of 4:00pm et	39.46	-0.10	1,155,769	39.65	38.99	39.25				20.8	$5.5b	0.51%			
easystockalterts	xray	-0.23%	39.16	39.46	-0.09	1094525	39.65	38.99	39.25	40.16	27.76		20.83				1.88	
eresearch-fidelity-com	xray	-0.25%	39.1500	39.4600	-0.1000	1,157,919	39.6500	38.9900	39.2500	40.1600	27.7600	140,775,000	20.88	$5.53b	0.51%	$0.050000		
finance-abc7-com	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,175,962	39.65	38.99	39.25	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,175,962	39.65	38.99	39.25	40.16	27.76	140,775,468						
financial-content	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,175,962	39.65	38.99	39.25	40.16	27.76	140,775,468						
finapps-forbes-com	xray	-0.2%	$39.15	39.46	-0.10	1,175,962	39.65	38.99	39.25	40.16	27.76	141 mil	20.8	6 bil	0.5	0.20	1.88	
finviz	xray	-0.25%	39.15			1,175,962			39.25	-2.39%	41.85%	140.78m	20.71	5.51b		0.20	1.89	
fool	xray	-0.25%	$39.15	$39.46	-0.10	1,175,962	$39.65	$38.99	$39.25	$40.16	$27.76		20.80	$5.51b	0.60%	0.20		
foxbusiness	xray		$39.15		-0.10	1,171,655			$39.25									
google-finance	xray	(-0.25%)	39.15	39.46	-0.10	1.16m	39.65	38.99		40.16	27.76	140.78m	20.77	5.51b	0.51	0.05	1.89	
howthemarketworks	xray	-0.255%	39.15	39.46	-0.1	1,156,219	39.65	38.99	39.25									
hpcwire	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
insidestocks	xray	-0.25%	39.15	39.40	-0.10	1010828	39.65	38.99					price earnings ratio: 20.18					
investopedia	xray	-0.38 %	$39.10	39.46	-0.15				39.25									
investorguide	xray	-0.25%	39.15	39.46	-0.10		39.65	39.07		40.16	27.76		20.76	5.511b			1.891	
marketintellisearch	xray	-0.18 %	$39.18	$39.46	-0.07	1144.50k	$39.65	$38.99	$39.25			140.78m	20.77	5.53b	0.51 %		1.89	
marketwatch	xray	-0.25%	$39.16	open: 39.46	-0.10	17,347	$39.65	$38.99	$39.25	$40.16	$27.76		20.66	$5.52b	0.51%	0.05	1.89	
minyanville	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
msn-money	xray	-0.25%	39.15	39.46	-0.10	1.16 mil	39.65	38.99	39.25	40.16	27.76	140.78 mil	20.71	5.49 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.25%	$ 39.15	$ 39.46	0.10	1,157,219	$ 39.65	$ 38.99	$ 39.25	$ 40.16	$ 27.76	140,775,000	20.82	$ 5,511,341,250	0.51 %	$0.200000	$ 1.88	
optimum	xray	-0.20%	39.17 ( 3:59 pm edt)	39.46	-0.08	1,092,492	39.65	38.99	39.25	40.16	27.76	140.78m	20.8	5.5b	0.51	0.20	1.88	
paidcontent	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
pc-quote	xray	-0.25%	39.15	39.46	-0.10	1,173,162	39.65	38.99	39.25	40.16	27.76	141,134,585	20.7672	5,525,419,000		0.05		
personal-wealth-biz	xray	-0.25%	39.15	39.46	-0.10	1,170,955	39.63	38.99	39.25	40.16	27.76		20.76		0.51	0.20	1.891	
predictwallstreet	xray	-0.25%	39.15		-0.10	559,812												
raymond-james	xray	-0.25	39.15	39.46	-0.10	1,157,919	39.65	38.99	39.15	40.16	27.76		20.39				1.92	
renewable-energy-world	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
screamingmedia	xray	-0.25%	$	open: 39.46	-0.10	17,347	$39.65	$38.99	$39.25	$40.16	$27.76		20.66	$5.52b	0.51%	0.05	1.89	
scroli	xray	-0.25%	xray 39.15	39.46	-0.10	973,136	39.65	38.99	39.25	40.16	27.76		20.77				1.89	
simple-stock-quotes	xray	-0.25%	last trade: 39.15		change: -0.100								p/e ratio: 20.76					
smartmoney	xray	(-0.25%)	39.15	$39.46	-0.10	1,157,919	$39.65	$38.99	$39.25	$40.16	$27.76			5,525,400	0.51%	$0.05		
stocknod	xray	-0.2548%	39.15 usd	39.46	-0.1000	1,156,219	39.65	38.99	39.25	40.16	27.76	140,775,468						
stockpickr	xray	-0.25%	$39.15 -0.10 | -0.25%	39.46	-0.10	1.16m	39.65	38.99	39.25	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	-0.18%	39.18		-0.07													
streetinsider-com	xray	0.23%	39.16	$39.46	-0.09	1,094,525	$39.65	$38.99	$39.25	$40.16	$27.76		20.83				$1.88	
thecramerreport	xray		39.01	38.93	+0.09	2077176	39.25	38.87										
thestree	xray	-0.25%	$39.15	39.46	-0.1	1155919	39.65	38.99	39.25	-40.16	27.76	1.40775468e8		5.491651007e9				
tickerspy	xray	-0.25%	$39.15	39.46	-0.10	1,155,919	39.65	38.99	39.25	40.16	27.76		20.8	5.5b	0.51%	$0.05		
tmx-quotemedia	xray	-0.25%	39.150	39.460	-0.100	1,171,655	39.650	38.990	39.250	40.160	27.760	140,775,468	20.90	5,511,359,572	0.510	0.050 usd	1.88	
updown	xray	-0.25%	$39.15	$39.46	-$0.10	1,154,769	$39.65	$38.99	$39.25	$40.16	$27.76		20.52	$5.52b				
wallstreetsurvivor	xray	-0.25%	39.15	39.46	-0.10	1,156,219	39.65	38.99		40.16	27.76		20.90	$6b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.25%	39.15	39.46	0.10	1,157,219	39.63	38.99	39.25	40.16	27.76		20.70	5.51b	0.50%	0.20	1.89	
ycharts-com	xray	-0.18%	39.18		-0.07					40.16	27.76		20.73	5.57b	0.50%		1.89	
zacks	xray	(-0.25%)	39.15		-0.10	vol.  1,157,919	39.65	38.99		40.16	27.76		20.13	5.53 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	41.62	+0.00	887501	21.00	21.00	21.00	21.24	6.18		233.33				0.09	
finance-abc7-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
finance-abc7chicago-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
financial-content	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
fool	unca																	
foxbusiness	unca		$21.00		+0.02	71,773			$20.98									
howthemarketworks	unca																	
hpcwire	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
insidestocks	unca			symbol			exchange											
investorguide	unca		0.00															
marketintellisearch	unca	-0.89 %	$15.56	$15.95	-0.14	656.90k	$15.97	$15.50	$15.70						%			
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	$41.62		887,501	$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	-0.85	78.92	79.62	-0.68	683201	80.02	78.49										
barchart	chrw	-0.85%	78.92	79.62	-0.68	538,203	80.02	78.49	79.60	82.61	55.94		32.86	$12.86 b	1.46%	$1.16	+2.42	
barrons	chrw	0.85%	78.92	79.62	-0.68	681,653	80.02	78.49				165.97 million		$13.28 billion	1.47%	$0.29		
bloomberg	chrw	-0.854%	78.920	79.620	-0.680	683,201	80.020	78.490		82.61	57.01	165.564mil	32.605	13,063.790mil	1.417	0.290 regular cash	2.420	
boston-com	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
bostonmerchant	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
business-insider	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
chron	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
cio-com	chrw	-0.85%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574	32.61	13b	1.4	1.16		
cnn-money	chrw	-0.85%	78.92	79.62	-0.68	681,853	80.02	78.49	79.60				32.6	$13.1b	1.47%			
easystockalterts	chrw	-0.84%	78.93	79.62	-0.67	655414	80.02	78.49	79.60	82.61	57.01		32.62				2.42	
eresearch-fidelity-com	chrw	-0.85%	78.9200	79.6200	-0.6800	683,201	80.0200	78.4900	79.6000	82.6100	57.0100	165,564,000	32.89	$13.18b	1.46%	$0.290000		
finance-abc7-com	chrw	-0.8543%	78.92 usd	79.62	-0.6800	692,438	80.02	78.49	79.60	82.61	56.59	165,563,574						
finance-abc7chicago-com	chrw	-0.8543%	78.92 usd	79.62	-0.6800	692,438	80.02	78.49	79.60	82.61	56.59	165,563,574						
financial-content	chrw	-0.8543%	78.92 usd	79.62	-0.6800	692,438	80.02	78.49	79.60	82.61	56.59	165,563,574						
finapps-forbes-com	chrw	-0.9%	$78.92	79.62	-0.68	692,438	80.02	78.49	79.60	82.61	57.01	166 mil	32.6	13 bil	1.5	1.16	2.42	
finviz	chrw	-0.85%	78.92			692,438			79.60	-4.47%	41.08%	165.56m	32.75	13.07b		1.16	2.41	
fool	chrw	-0.85%	$78.92	$79.62	-0.68	691,838	$80.02	$78.49	$79.60	$82.61	$57.01		32.90	$13.07b	1.90%	1.16		
foxbusiness	chrw		$78.92		-0.68	683,801			$79.60									
google-finance	chrw	(-0.85%)	78.92	79.62	-0.68	683,201.00	80.02	78.49		82.61	57.01	165.56m	32.71	13.07b	1.47	0.29	2.41	
howthemarketworks	chrw	-0.854%	78.92	79.62	-0.68	682,901	80.02	78.49	79.6									
hpcwire	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
insidestocks	chrw	-0.85%	78.92	79.62	-0.68	511211	80.02	78.49					price earnings ratio: 32.61					
investopedia	chrw	-0.94 %	$78.85	79.62	-0.75				79.60									
investorguide	chrw	-0.85%	78.92	79.47	-0.68		80.02	78.57		82.61	57.01		32.89	13.066b			2.42	
marketintellisearch	chrw	-0.82 %	$78.95	$79.62	-0.65	674.30k	$80.02	$78.49	$79.60			165.56m	33.03	13.18b	1.46 %		2.41	
marketwatch	chrw	-0.85%	$78.94	open: 79.62	-0.68	6,996	$80.02	$78.49	$79.60	$82.61	$57.01		32.70	$13.28b	1.47%	0.29	2.41	
minyanville	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
msn-money	chrw	-0.85%	78.92	79.62	-0.68	683,201	80.02	78.49	79.60	82.61	57.01	165.56 mil	32.61	13.16 bil	1.46%	1.16	2.41	
nasdaq-com	chrw	0.85%	$ 78.92	$ 79.62	0.68	680,701	$ 80.02	$ 78.49	$ 79.60	$ 82.61	$ 57.01	165,564,000	32.61	$ 13,066,310,880	1.46 %	$1.160000	$ 2.42	
optimum	chrw	-0.94%	78.85 ( 3:55 pm edt)	79.62	-0.75	598,668	80.02	78.49	79.60	82.61	57.01	165.56m	32.6	13.1b	1.47	1.16	2.42	
paidcontent	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
pc-quote	chrw	-0.85%	78.92	79.62	-0.68	688,384	80.02	78.49	79.6	82.61	57.01	164,378,231	32.89256	12,972,730,000		0.29		
personal-wealth-biz	chrw	-0.85%	78.92	79.47	-0.68	683,301	80.02	78.49	79.60	82.61	57.01		32.89		1.77	1.41	2.42	
predictwallstreet	chrw	-0.85%	78.92		-0.68	683,201												
raymond-james	chrw	-0.85	78.92	79.62	-0.68	683,201	80.02	78.49	78.92	82.61	57.01		32.48				2.43	
renewable-energy-world	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
screamingmedia	chrw	-0.85%	$	open: 79.62	-0.68	6,996	$80.02	$78.49	$79.60	$82.61	$57.01		32.70	$13.28b	1.47%	0.29	2.41	
scroli	chrw	-0.85%	chrw 78.92	79.62	-0.68	567,141	80.02	78.49	79.60	82.61	57.01		32.71				2.41	
simple-stock-quotes	chrw	-0.85%	last trade: 78.92		change: -0.680								p/e ratio: 32.89					
smartmoney	chrw	(-0.85%)	78.92	$79.62	-0.68	683,201	$80.02	$78.49	$79.60	$82.61	$57.01			13,178,900	1.46%	$0.29		
stocknod	chrw	-0.8543%	78.92 usd	79.62	-0.6800	682,901	80.02	78.49	79.60	82.61	56.59	165,563,574						
stockpickr	chrw	-0.85%	$78.92 -0.68 | -0.85%	79.62	-0.68	681.85k	80.02	78.49	79.60	82.61	57.01							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-0.89%	78.89		-0.71													
streetinsider-com	chrw	0.84%	78.93	$79.62	-0.67	655,414	$80.02	$78.49	$79.60	$82.61	$57.01		32.62				$2.42	
thecramerreport	chrw		79.51	80.47	-0.94	782989	80.62	79.43										
thestree	chrw	-0.85%	$78.92	79.62	-0.68	681853	80.02	78.49	79.6	-82.61	57.01	1.65563574e8		1.3163959769e10				
tickerspy	chrw	-0.85%	$78.92	79.62	-0.68	683,201	80.02	78.49	79.60	82.61	57.01		32.9	13.1b	1.46%	$0.29		
tmx-quotemedia	chrw	-0.85%	78.920	79.620	-0.680	683,801	80.020	78.490	79.600	82.610	57.010	165,563,574	32.90	13,066,277,260	1.457	0.290 usd	2.42	
updown	chrw	-0.85%	$78.92	$79.62	-$0.68	681,553	$80.02	$78.49	$79.60	$82.61	$57.01		32.80	$13.17b				
wallstreetsurvivor	chrw	-0.85%	78.92	79.62	-0.68	682,901	80.02	78.49		82.61	63.82		32.90	$13b	1.50%	1.04 -	2.33	
yahoo-finance	chrw	0.85%	78.92	79.47	0.68	682,701	80.02	78.49	79.60	82.61	57.01		32.61	13.07b	1.50%	1.16	2.42	
ycharts-com	chrw	-0.89%	78.89		-0.71					82.34	57.01		32.60	12.86b	1.51%		2.42	
zacks	chrw	(-0.85%)	78.92		-0.68	vol.  683,201	80.02	78.49		82.61	57.01		32.89	12.97 b	1.46	1.16	2.42	
advfn	wor	-0.99	22.1	22.38	-0.22	1031820	22.5	21.82										
barchart	wor	-0.99%	22.10	22.33	-0.22	848,241	22.50	21.82	22.32	23.74	12.60		14.61	$1.64 b	1.81%	$0.40	+1.55	
barrons	wor	0.99%	22.10	22.38	-0.22	1.028m	22.50	21.82				75.41 million		$1.72 billion	2.17%	$0.12		
bloomberg	wor	-0.986%	22.100	22.380	-0.220	1,031,820	22.500	21.820		23.74	12.89	74.269mil	13.812	1,641.336mil	1.807	0.120 regular cash	1.600	
boston-com	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
bostonmerchant	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
business-insider	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
chron	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
cio-com	wor	-0.99%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614	14.44	2b	2.1	0.48		
cnn-money	wor	-0.99%today&rsquo;s change	22.10data as of 4:03pm et	22.38	-0.22	1,027,820	22.50	21.82	22.32				14.4	$1.6b	2.17%			
easystockalterts	wor	-0.98%	22.10	22.38	-0.22	986546	22.50	21.82	22.32	23.75	12.89		14.44				1.53	
eresearch-fidelity-com	wor	-0.99%	22.1000	22.3800	-0.2200	1,031,820	22.5000	21.8200	22.3200	23.7450	12.8900	74,269,000	14.40	$1.66b	2.15%	$0.120000		
finance-abc7-com	wor	-0.9857%	22.10 usd	22.38	-0.2200	1,034,742	22.50	21.82	22.32	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	-0.9857%	22.10 usd	22.38	-0.2200	1,034,742	22.50	21.82	22.32	23.75	12.89	74,268,614						
financial-content	wor	-0.9857%	22.10 usd	22.38	-0.2200	1,034,742	22.50	21.82	22.32	23.75	12.89	74,268,614						
finapps-forbes-com	wor	-1.0%	$22.10	22.38	-0.22	1,034,742	22.50	21.82	22.32	23.74	12.89	74 mil	14.3	2 bil	2.2	0.48	1.55	
finviz	wor	-0.99%	22.10			1,034,742			22.32	-6.95%	75.31%	74.27m	14.44	1.64b		0.48	1.53	
fool	wor	-0.99%	$22.10	$22.38	-0.22	1,032,056	$22.50	$21.82	$22.32	$23.75	$12.89		14.40	$1.64b	2.60%	0.48		
foxbusiness	wor		$22.10		-0.22	1,034,742			$22.32									
google-finance	wor	(-0.99%)	22.10	22.38	-0.22	1.03m	22.50	21.82		23.75	12.89	71.68m	14.43	1.58b	2.17	0.12	1.53	
howthemarketworks	wor	-0.986%	22.1	22.38	-0.22	989,846	22.5	21.82	22.32									
hpcwire	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
insidestocks	wor	-0.99%	22.10	22.33	-0.22	1031820	22.50	21.82					price earnings ratio: 14.26					
investopedia	wor	-0.99 %	$22.10	22.38	-0.22				22.32									
investorguide	wor	-0.99%	22.10	22.38	-0.22		22.48	21.99		23.75	12.89		14.59	1.584b			1.53	
marketintellisearch	wor	-0.94 %	$22.11	$22.38	-0.21	995.90k	$22.50	$21.82	$22.32			74.27m	14.59	1.66b	2.15 %		1.53	
marketwatch	wor	-0.99%	$22.10	open: 22.38	-0.22	6,922	$22.50	$21.82	$22.32	$23.75	$12.89		14.30	$1.72b	2.17%	0.12	1.55	
minyanville	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
msn-money	wor	-0.99%	22.10	22.38	-0.22	1.03 mil	22.50	21.82	22.32	23.75	12.89	74.27 mil	14.73	1.64 bil	2.18%	0.48	1.53	
nasdaq-com	wor	0.99%	$ 22.10		0.22	1,026,620	$ 22.50	$ 21.82	$ 22.32	$ 23.745	$ 12.89	74,269,000	14.26	$ 1,641,344,900	1.79 %	$0.400000	$ 1.55	
optimum	wor	-0.99%	22.10 ( 4:03 pm edt)	22.38	-0.22	986,546	22.50	21.82	22.32	23.75	12.89	74.27m	14.4	1.6b	1.81	0.40	1.53	
paidcontent	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
pc-quote	wor	-0.99%	22.1	22.38	-0.22	1,034,742	22.5	21.82	22.32	23.75	12.89	75,008,330	14.88	1,657,684,000		0.12		
personal-wealth-biz	wor	-0.99%	22.10	22.38	-0.22	1,034,742	22.50	21.82	22.32	23.75	12.89		14.59		1.79	0.40	1.53	
predictwallstreet	wor	-0.99%	22.10		-0.22	1,031,820												
raymond-james	wor	-0.99	22.10	22.38	-0.22	1,031,820	22.50	21.82	22.10	23.75	12.89		14.35				1.54	
renewable-energy-world	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
screamingmedia	wor	-0.99%	$	open: 22.38	-0.22	6,922	$22.50	$21.82	$22.32	$23.75	$12.89		14.30	$1.72b	2.17%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-0.99%	last trade: 22.10		change: -0.220								p/e ratio: 14.59					
smartmoney	wor	(-0.99%)	22.10	$22.38	-0.22	1,031,820	$22.50	$21.82	$22.32	$23.74	$12.89			1,657,700	2.15%	$0.12		
stocknod	wor	-0.9857%	22.10 usd	22.38	-0.2200	989,846	22.50	21.82	22.32	23.75	12.89	74,268,614						
stockpickr	wor	-0.99%	$22.10 -0.22 | -0.99%	22.38	-0.22	1.03m	22.50	21.82	22.32	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	-0.99%	22.10		-0.22													
streetinsider-com	wor	0.99%	22.10	$22.38	-0.22	986,546	$22.50	$21.82	$22.32	$23.75	$12.89		14.44				$1.53	
thecramerreport	wor		22.06	22.35	-0.33	705695	22.48	22.05										
thestree	wor	-0.99%	$22.1	22.38	-0.22	1031820	22.5	21.82	22.32	-23.75	12.89	7.4268614e7		1.638365625e9				
tickerspy	wor	-0.99%	$22.10	22.38	-0.22	1,031,820	22.50	21.82	22.32	23.75	12.89		14.9	1.6b	2.15%	$0.12		
tmx-quotemedia	wor	-0.99%	22.100	22.380	-0.220	1,034,742	22.500	21.820	22.320	23.745	12.890	74,268,614	14.60	1,641,336,369	2.151	0.120 usd	1.53	
updown	wor	-0.99%	$22.10	$22.38	-$0.22	1,027,420	$22.50	$21.82	$22.32	$23.74	$12.89		14.49	$1.65b				
wallstreetsurvivor	wor	-0.99%	22.10	22.38	-0.22	989,846	22.50	21.82		23.75	13.70		14.60	$2b	2.20%	0.40 -	1.53	
yahoo-finance	wor	0.99%	22.10	22.38	0.22	1,031,920	22.49	21.82	22.32	23.75	12.89		14.44	1.58b	2.20%	0.48	1.53	
ycharts-com	wor	-0.99%	22.10		-0.22					23.74	12.89		14.35	1.64b	2.02%		1.54	
zacks	wor	(-0.99%)	22.10		-0.22	vol.  1,031,820	22.50	21.82		23.75	12.89		14.78	1.66 b	1.79	0.40	1.51	
advfn	ufs	-1.20	93.92	95.54	-1.14	369640	96.03	93.5										
barchart	ufs	-1.20%	93.92	95.54	-1.14	369,640	96.03	93.50	95.06	105.43	45.81		7.56	$3.86 b	1.47%	$1.40	+15.88	
barrons	ufs	1.20%	93.92	95.54	-1.14	369,459	96.03	93.50				43.20 million		$4.61 billion	1.49%	$0.35		
bloomberg	ufs	-1.199%	93.920	95.540	-1.140	369,640	96.030	93.500		105.82	46.43	41.032mil	7.490	3,853.725mil	1.172	0.350 regular cash	12.540	
boston-com	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
bostonmerchant	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
business-insider	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
chron	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
cio-com	ufs	-1.20%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193	5.941	4b	1.2	1.19		
cnn-money	ufs	-1.20%	93.92	95.71	-1.14	368,740	96.03	93.50	95.06				5.9	$3.9b	1.49%			
easystockalterts	ufs	-1.19%	93.92	95.54	-1.14	369640	96.03	93.50	95.06	105.82	46.43		5.94				15.81	
eresearch-fidelity-com	ufs	-1.20%	93.9200	95.5400	-1.1400	369,640	96.0300	93.5000	95.0600	105.8200	46.4301	42,342,000	5.99	$4.03b	1.16%	$0.350000		
finance-abc7-com	ufs	+0.4898%	94.38 usd	94.47	+0.4600	6,765	94.59	94.32	93.92	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	+0.4898%	94.38 usd	94.47	+0.4600	6,765	94.59	94.32	93.92	105.82	46.43	41,032,193						
financial-content	ufs	+0.4898%	94.38 usd	94.47	+0.4600	6,765	94.59	94.32	93.92	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	0.5%	$94.38	94.47	0.46	6,965	94.59	94.32	93.92	105.82	46.43	42 mil	5.9	4 bil	1.5	1.40	15.88	
finviz	ufs	0.60%	94.48			6,765			93.92	-10.38%	106.27%	42.34m	5.91	3.98b		1.40	15.89	
fool	ufs	0%	$93.92	$0.00	0.00	0	$96.03	$93.50	$93.92	$105.82	$46.43		6.00	$3.85b		1.40		
foxbusiness	ufs		$93.92		-1.14	370,162			$95.06									
google-finance	ufs	(-1.20%)	93.92	95.54	-1.14	369,640.00	96.03	93.50		105.82	46.43	41.77m	5.91	3.92b	1.49	0.35	15.89	
howthemarketworks	ufs	-1.199%	93.92	95.54	-1.14	369,459	96.03	93.5	95.06									
hpcwire	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
insidestocks	ufs	-1.20%	93.92	95.54	-1.14	370100	96.03	93.50					price earnings ratio: 7.46					
investopedia	ufs	-1.20 %	$93.92	95.54	-1.14				95.06									
investorguide	ufs	-1.24%	93.88	95.54	-1.18		96.03	93.65		105.82	46.43		6.01	3.918b			15.821	
marketintellisearch	ufs	-1.2 %	$93.92	$95.54	-1.14	366.60k	$96.03	$93.50	$95.06			42.34m	5.98	4.02b	1.47 %		15.89	
marketwatch	ufs	-1.20%	$93.92	open: 95.54	-1.14	1,281	$96.03	$93.50	$95.06	$105.82	$46.43		5.75	$4.61b	1.49%	0.35	16.32	
minyanville	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
msn-money	ufs	-1.20%	93.92	95.54	-1.14	369,640	96.03	93.50	95.06	105.82	46.43	42.34 mil	5.94	4.02 bil	1.47%	1.40	15.89	
nasdaq-com	ufs	1.2%	$ 93.92		1.14	368,240	$ 96.03	$ 93.50	$ 95.06	$ 105.82	$ 46.4301	41,032,000	5.91	$ 3,853,725,440	1.47 %	$1.400000	$ 15.88	
optimum	ufs	-1.20%	93.92 ( 4:15 pm edt)	95.54	-1.14	369,640	96.03	93.50	95.06	105.82	46.43	41.03m	5.9	3.9b	1.06	1.00	15.81	
paidcontent	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
pc-quote	ufs	-1.20%	93.92	95.54	-1.14	369,640	96.03	93.5	95.06	105.82	46.43	41,530,047	6.01646	3,900,502,000		0.35		
personal-wealth-biz	ufs	-1.20%	93.92	95.54	-1.14	370,162	96.03	93.50	95.06	105.82	46.43		6.01		1.16	1.10	15.821	
predictwallstreet	ufs	-1.20%	93.92		-1.14	369,640												
raymond-james	ufs	-1.20	93.92	95.54	-1.14	369,640	96.03	93.50	93.92	105.82	46.43		5.86				16.02	
renewable-energy-world	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
screamingmedia	ufs	-1.20%	$	open: 95.54	-1.14	1,281	$96.03	$93.50	$95.06	$105.82	$46.43		5.75	$4.61b	1.49%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-1.20%	last trade: 93.92		change: -1.140								p/e ratio: 6.01					
smartmoney	ufs	(-1.20%)	93.92	$95.54	-1.14	369,640	$96.03	$93.50	$95.06	$105.82	$46.43			3,900,500	1.25%	$0.30		
stocknod	ufs	-1.199%	93.92 usd	95.54	-1.140	369,640	96.03	93.50	95.06	105.82	46.43	41,032,193						
stockpickr	ufs	-1.20%	$93.92 -1.14 | -1.20%	95.54	-1.14	369.64k	96.03	93.50	95.06	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-1.27%	93.85		-1.21													
streetinsider-com	ufs	1.2%	93.92	$95.54	-1.14	369,640	$96.03	$93.50	$95.06	$105.82	$46.43		5.94				$15.81	
thecramerreport	ufs		95.18	95.50	-0.73	351456	96.04	95.05										
thestree	ufs	-1.2%	$93.92	95.54	-1.14	369640	96.03	93.5	95.06	-105.82	46.43	4.1032193e7		3.90544413e9				
tickerspy	ufs	-1.20%	$93.92	95.54	-1.14	369,640	96.03	93.50	95.06	105.82	46.43		6.0	3.8b	1.47%	$0.35		
tmx-quotemedia	ufs	-1.20%	93.920	95.540	-1.140	370,162	96.030	93.500	95.060	105.820	46.430	42,341,697	6.00	3,976,732,182	1.491	0.350 usd	15.81	
updown	ufs	-1.20%	$93.92	$95.54	-$1.14	368,359	$96.03	$93.50	$95.06	$105.82	$46.43		5.95	$3.90b				
wallstreetsurvivor	ufs	-1.20%	93.92	95.54	-1.14	369,459	96.03	93.50		105.82	55.89		6.00	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	1.20%	93.92	95.54	1.14	369,640	96.03	93.50	95.06	105.82	46.43		5.94	3.92b	1.30%	1.19	15.82	
ycharts-com	ufs	-1.27%	93.85		-1.21					105.82	46.43		5.94	3.86b	1.22%		15.80	
zacks	ufs	(-1.20%)	93.92		-1.14	vol.  369,640	96.03	93.50		105.82	46.43		7.55	3.90 b	1.47	1.40	12.59	
advfn	bxg	-1.09	2.71	2.74	-0.03	46712	2.77	2.7										
barchart	bxg	-1.09%	2.71	2.74	-0.03	46,712	2.77	2.70	2.74	4.73	2.53		3.63	$88.10 m			-1.08	
barrons	bxg	1.09%	2.71	2.74	-0.03	45,080	2.77	2.70				31.16 million		$89.90 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-1.095%	2.710	2.740	-0.030	46,712	2.770	2.700		4.73	2.53	32.572mil	1.895	88.269mil			1.430	
boston-com	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
bostonmerchant	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
business-insider	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
chron	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
cio-com	bxg	-1.09%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639		88m				
cnn-money	bxg	-1.09%today&rsquo;s change	2.71data as of 4:00pm et	2.74	-0.03	45,080	2.77	2.70	2.74				nm	$88.3m				
easystockalterts	bxg	-1.09%	2.71	2.74	-0.03	45080	2.77	2.70	2.74	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-1.09%	2.7100	2.7400	-0.0300	45,080	2.7700	2.7000	2.7400	4.7300	2.5300	32,572,000	nm	$89.25m				
finance-abc7-com	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
financial-content	bxg	-1.095%	2.710 usd	2.740	-0.0300	46,712	2.770	2.700	2.740	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-1.1%	$2.71	2.74	-0.03	46,712	2.77	2.70	2.74	4.73	2.53	33 mil		88 mil	0.0	0.00		
finviz	bxg	-1.09%	2.71			46,712			2.74	-42.71%	7.11%	32.57m		88.26m			-1.08	
fool	bxg	-1.09%	$2.71	$2.74	-0.03	45,080	$2.77	$2.70	$2.74	$4.73	$2.53		0.00	$88.09m				
foxbusiness	bxg		$2.71		-0.03	46,712			$2.74									
google-finance	bxg	(-1.09%)	2.71	2.74	-0.03	45,080.00	2.77	2.70		4.73	2.53	32.50m		88.09m			-1.08	
howthemarketworks	bxg	-1.095%	2.71	2.74	-0.03	45,080	2.77	2.7	2.74									
hpcwire	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
insidestocks	bxg	-1.09%	2.71	2.74	-0.03	45080	2.77	2.70										
investopedia	bxg	-1.09 %	$2.71	2.74	-0.03				2.74									
investorguide	bxg	-0.73%	2.72	2.74	-0.02		2.74	2.72		4.99	2.53			85.2m			-1.078	
marketintellisearch	bxg	-1.09 %	$2.71	$2.74	-0.03	44.90k	$2.77	$2.70	$2.74			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-1.09%	$2.71	open: 2.74	-0.03	1,732	$2.77	$2.70	$2.74	$4.73	$2.53			$89.90m				
minyanville	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
msn-money	bxg	-1.09%	2.71	2.74	-0.03	45,080	2.77	2.70	2.74	4.73	2.53	32.57 mil	-1.56	86.31 mil			-1.08	
nasdaq-com	bxg	1.09%	$ 2.71		0.03	45,080	$ 2.77	$ 2.70	$ 2.74	$ 4.73	$ 2.53	32,572,000		$ 88,270,120			$ -1.08	
optimum	bxg	-1.09%	2.71 ( 4:00 pm edt)	2.74	-0.03	45,080	2.77	2.70	2.74	4.73	2.53	32.57m		88.3m			-1.08	
paidcontent	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
pc-quote	bxg	-1.09%	2.71	2.74	-0.03	46,712	2.77	2.7	2.74	4.73	2.53	32,932,583	-1.57471	89,247,000				
personal-wealth-biz	bxg	-1.09%	2.71	2.74	-0.03	46,712	2.77	2.70	2.74	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-1.09%	2.71		-0.03	45,080												
raymond-james	bxg	-1.09	2.71	2.74	-0.03	45,080	2.77	2.70	2.71	4.73	2.53						-1.08	
renewable-energy-world	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
screamingmedia	bxg	-1.09%	$	open: 2.74	-0.03	1,732	$2.77	$2.70	$2.74	$4.73	$2.53			$89.90m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-1.09%	last trade: 2.71		change: -0.030													
smartmoney	bxg	(-1.09%)	2.71	$2.74	-0.03	45,080	$2.77	$2.70	$2.74	$4.73	$2.53			89,200	0.00%	$0.00		
stocknod	bxg	-1.095%	2.710 usd	2.740	-0.0300	45,080	2.770	2.700	2.740	4.730	2.530	32,571,639						
stockpickr	bxg	-1.09%	$2.71 -0.03 | -1.09%	2.74	-0.03	45.08k	2.77	2.70	2.74	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-1.09%	2.71		-0.03													
streetinsider-com	bxg	1.09%	2.71	$2.74	-0.03	45,080	$2.77	$2.70	$2.74	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.65	2.71	-0.05	31622	2.80	2.65										
thestree	bxg	-1.09%	$2.71	2.74	-0.03	45080	2.77	2.7	2.74	-4.73	2.53	3.2504612e7		8.6314843e7				
tickerspy	bxg	-1.09%	$2.71	2.74	-0.03	45,080	2.77	2.70	2.74	4.73	2.53		-1.6	85.8m	0.00%	$0.00		
tmx-quotemedia	bxg	-1.09%	2.710	2.740	-0.030	46,712	2.770	2.700	2.740	4.730	2.530	32,504,612		88,087,499			-1.08	
updown	bxg	-1.09%	$2.71	$2.74	-$0.03	45,080	$2.77	$2.70	$2.74	$4.73	$2.53			$89m				
wallstreetsurvivor	bxg	-1.09%	2.71	2.74	-0.03	45,080	2.77	2.70		4.73	2.53			$89m			-1.41	
yahoo-finance	bxg	1.09%	2.71	2.74	0.03	45,080	2.77	2.70	2.74	4.73	2.53			84.89m			-1.08	
ycharts-com	bxg	-1.09%	2.71		-0.03					4.73	2.53			88.10m	0.00%			
zacks	bxg	(-1.09%)	2.71		-0.03	vol.  45,080	2.77	2.70		4.73	2.53		3.75	89.25 m	0.00	0.00	.73	
advfn	adbe	-2.39	29.35	30.12	-0.72	7030053	30.22	29.25										
barchart	adbe	-2.39%	29.35	30.12	-0.72	6,218,193	30.22	29.25	30.07	35.99	25.45		17.15	$14.81 b			+1.88	
barrons	adbe	2.39%	29.35	30.12	-0.72	7.012m	30.22	29.25				525.82 million		$15.58 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-2.394%	29.350	30.120	-0.720	7,030,053	30.220	29.250		35.99	25.45	493.867mil	16.391	14,490.050mil			1.790	
boston-com	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
bostonmerchant	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
business-insider	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
chron	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
cio-com	adbe	-2.39%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593	15.70	14b				
cnn-money	adbe	-2.39%	29.35	30.12	-0.72	6,985,976	30.22	29.25	30.07				15.7	$14.5b				
easystockalterts	adbe	-2.46%	29.33	30.12	-0.74	6842694	30.22	29.25	30.07	35.99	25.45		15.68				1.87	
eresearch-fidelity-com	adbe	-2.39%	29.3500	30.1200	-0.7200	7,030,053	30.2200	29.2500	30.0700	35.9900	25.4500	493,867,000	15.99	$14.85b				
finance-abc7-com	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,159,550	30.22	29.25	30.07	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,159,550	30.22	29.25	30.07	35.99	25.45	493,866,593						
financial-content	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,159,550	30.22	29.25	30.07	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-2.4%	$29.35	30.12	-0.72	7,159,550	30.22	29.25	30.07	35.99	25.45	494 mil	15.6	14 bil	0.0	0.00	1.88	
finviz	adbe	-2.39%	29.35			7,159,550			30.07	-18.45%	15.32%	493.87m	15.70	14.50b			1.87	
fool	adbe	-2.39%	$29.35	$30.12	-0.72	7,078,850	$30.22	$29.25	$30.07	$35.99	$25.45		16.20	$14.49b				
foxbusiness	adbe		$29.35		-0.72	7,058,804			$30.07									
google-finance	adbe	(-2.39%)	29.35	30.12	-0.72	7.03m	30.22	29.25		35.99	25.45	493.87m	15.66	14.49b			1.87	
howthemarketworks	adbe	-2.394%	29.35	30.12	-0.72	7,008,666	30.22	29.25	30.07									
hpcwire	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
insidestocks	adbe	-2.53%	29.31	30.12	-0.76	5263133	30.22	29.25					price earnings ratio: 13.14					
investopedia	adbe	-2.53 %	$29.31	30.12	-0.76				30.07									
investorguide	adbe	-2.39%	29.35	30.11	-0.72		30.22	29.27		35.99	25.45		16.11	14.495b			1.867	
marketintellisearch	adbe	-2.39 %	$29.35	$30.12	-0.72	6947.20k	$30.22	$29.25	$30.07			493.87m	16.08	14.85b	0.0 %		1.87	
marketwatch	adbe	-2.39%	$29.36	open: 30.12	-0.72	71,664	$30.22	$29.25	$30.07	$35.99	$25.45		15.43	$15.58b			1.90	
minyanville	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
msn-money	adbe	-2.39%	29.35	30.12	-0.72	7.03 mil	30.22	29.25	30.07	35.99	25.45	493.87 mil	15.78	14.99 bil			1.88	
nasdaq-com	adbe	2.39%	$ 29.35	$ 30.12	0.72	7,014,637	$ 30.22	$ 29.25	$ 30.07	$ 35.99	$ 25.45	504,459,000	15.61	$ 14,805,871,650			$ 1.88	
optimum	adbe	-2.54%	29.30 ( 3:55 pm edt)	30.12	-0.77	6,211,896	30.22	29.25	30.07	35.99	25.45	493.87m	15.7	14.5b			1.87	
paidcontent	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
pc-quote	adbe	-2.39%	29.35	30.12	-0.72	7,068,987	30.22	29.25	30.07	35.99	25.45	505,982,317	16.16667	14,850,581,000				
personal-wealth-biz	adbe	-2.39%	29.35	30.11	-0.72	7,058,504	30.22	29.25	30.07	35.99	25.45		16.11			0.00	1.867	
predictwallstreet	adbe	-2.39%	29.35		-0.72	7,030,053												
raymond-james	adbe	-2.39	29.35	30.12	-0.72	7,030,053	30.22	29.25	29.35	35.99	25.45		15.53				1.89	
renewable-energy-world	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
screamingmedia	adbe	-2.39%	$	open: 30.12	-0.72	71,664	$30.22	$29.25	$30.07	$35.99	$25.45		15.43	$15.58b			1.90	
scroli	adbe	-2.39%	adbe 29.35	30.12	-0.72	5,934,416	30.22	29.25	30.07	35.99	25.45		15.66				1.87	
simple-stock-quotes	adbe	-2.39%	last trade: 29.35		change: -0.720								p/e ratio: 16.11					
smartmoney	adbe	(-2.39%)	29.35	$30.12	-0.72	7,030,053	$30.22	$29.25	$30.07	$35.99	$25.45			14,850,600	0.00%	$0.01		
stocknod	adbe	-2.394%	29.35 usd	30.12	-0.7200	7,023,679	30.22	29.25	30.07	35.99	25.45	493,866,593						
stockpickr	adbe	-2.39%	$29.35 -0.72 | -2.39%	30.12	-0.72	7.02m	30.22	29.25	30.07	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-2.46%	29.33		-0.74													
streetinsider-com	adbe	2.46%	29.33	$30.12	-0.74	6,842,694	$30.22	$29.25	$30.07	$35.99	$25.45		15.68				$1.87	
thecramerreport	adbe		30.35	30.79	-0.63	5496562	30.80	30.23										
thestree	adbe	-2.39%	$29.35	30.12	-0.72	7015040	30.22	29.25	30.07	-35.99	25.45	4.93866593e8		1.4988851098e10				
tickerspy	adbe	-2.39%	$29.35	30.12	-0.72	6,436,855	30.22	29.25	30.07	35.99	25.45		16.2	15.1b	0.00%	$0.00		
tmx-quotemedia	adbe	-2.39%	29.350	30.120	-0.720	7,058,804	30.220	29.250	30.070	35.990	25.450	493,866,593	16.10	14,494,984,505			1.87	
updown	adbe	-2.39%	$29.35	$30.12	-$0.72	7,011,217	$30.22	$29.25	$30.07	$35.99	$25.45		15.85	$14.85b				
wallstreetsurvivor	adbe	-2.39%	29.35	30.12	-0.72	7,008,666	30.22	29.25		35.99	25.45		16.10	$15b			1.47	
yahoo-finance	adbe	2.39%	29.35	30.11	0.72	7,029,753	30.22	29.25	30.07	35.99	25.45		15.72	14.49b			1.87	
ycharts-com	adbe	-2.46%	29.33		-0.74					35.99	25.45		15.77	14.80b	0.00%		1.86	
zacks	adbe	(-2.39%)	29.35		-0.72	vol.  7,030,053	30.22	29.25		35.99	25.45		16.99	15.17 b	0.00	0.00	1.77	
advfn	rnst	-0.79	15.01	15.11	-0.12	44079	15.23	14.9										
barchart	rnst	-0.79%	15.01	15.11	-0.12	47,512	15.23	14.90	15.13	17.51	12.29		67.55	$376.15 m	4.58%	$0.68	+1.48	
barrons	rnst	0.79%	15.01	15.11	-0.12	44,079	15.23	14.90				22.98 million		$377.59 million	4.53%	$0.17		
bloomberg	rnst	-0.793%	15.010	15.110	-0.120	44,079	15.230	14.900		18.09	12.85	25.056mil	46.906	376.097mil	4.530	0.170 regular cash	0.320	
boston-com	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
bostonmerchant	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
business-insider	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
chron	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
cio-com	rnst	-0.79%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431	10.28	376m	4.5	0.68		
cnn-money	rnst	-0.79%today&rsquo;s change	15.01data as of 4:00pm et	15.11	-0.12	42,885	15.23	14.90	15.13				10.3	$376.1m	4.53%			
easystockalterts	rnst	-0.79%	15.01	15.11	-0.12	44079	15.23	14.90	15.13	18.09	12.85		10.28				1.46	
eresearch-fidelity-com	rnst	-0.79%	15.0100	15.1100	-0.1200	44,079	15.2300	14.9000	15.1300	18.0900	12.8500	25,056,000	10.22	$379.10m	4.49%	$0.170000		
finance-abc7-com	rnst	0.00%	15.01 usd		+0.00	0	15.01	15.01	15.01	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	0.00%	15.01 usd		+0.00	0	15.01	15.01	15.01	18.09	12.85	25,056,431						
financial-content	rnst	0.00%	15.01 usd		+0.00	0	15.01	15.01	15.01	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.0%	$15.01	0.00	0.00		0.00	0.00	15.01	18.09	12.85	25 mil	10.1	376 mil	4.5	0.68	1.48	
finviz	rnst	0.00%	15.01			0			15.01	-14.27%	22.18%	25.06m	10.21	376.15m		0.68	1.47	
fool	rnst	0%	$15.01	$0.00	0.00	44,079	$15.23	$14.90	$15.01	$18.09	$12.85		10.20	$376.10m	4.70%	0.68		
foxbusiness	rnst		$15.01		-0.12	44,079			$15.13									
google-finance	rnst	(-0.79%)	15.01	15.11	-0.12	44,079.00	15.23	14.90		18.09	12.85	25.06m	10.18	376.10m	4.53	0.17	1.47	
howthemarketworks	rnst	-0.793%	15.01	15.11	-0.12	41,885	15.23	14.9	15.13									
hpcwire	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
insidestocks	rnst	-0.79%	15.01	15.11	-0.12	44079	15.23	14.90										
investopedia	rnst	-0.79 %	$15.01	15.11	-0.12				15.13									
investorguide	rnst	-0.79%	15.01	15.03	-0.12		15.23	14.90		18.09	12.85		10.17	376.1m			1.488	
marketintellisearch	rnst	-0.79 %	$15.01	$15.03	-0.12	49.10k	$15.23	$14.90	$15.13			25.06m	10.29	0.38b	4.49 %		1.47	
marketwatch	rnst	-0.79%	$15.01	open: 15.11	-0.12	1,697	$15.23	$14.90	$15.13	$18.09	$12.85		10.61	$377.59m	4.53%	0.17	1.42	
minyanville	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
msn-money	rnst	-0.79%	15.01	15.11	-0.12	44,079	15.23	14.90	15.13	18.09	12.85	25.06 mil	9.94	372.34 mil	4.58%	0.68	1.47	
nasdaq-com	rnst	0.79%	$ 15.01	$ 15.11	0.12	44,079	$ 15.23	$ 14.90	$ 15.13	$ 18.09	$ 12.85	25,056,000	10.14	$ 376,090,560	4.49 %	$0.680000	$ 1.48	
optimum	rnst	-0.79%	15.01 ( 4:30 pm edt)	15.11	-0.12	44,079	15.23	14.90	15.13	18.09	12.85	25.06m	10.3	376.1m	4.53	0.68	1.46	
paidcontent	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
pc-quote	rnst	-0.79%	15.01	15.11	-0.12	44,079	15.23	14.9	15.13	18.09	12.85	25,256,316	10.01987	379,097,000		0.17		
personal-wealth-biz	rnst	-0.79%	15.01	15.03	-0.12	44,079	15.23	14.90	15.13	18.09	12.85		10.17		4.49	0.68	1.488	
predictwallstreet	rnst	-0.79%	15.01		-0.12	44,079												
raymond-james	rnst	-0.79	15.01	15.11	-0.12	44,079	15.23	14.90	15.01	18.09	12.85		10.14				1.48	
renewable-energy-world	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
screamingmedia	rnst	-0.79%	$	open: 15.11	-0.12	1,697	$15.23	$14.90	$15.13	$18.09	$12.85		10.61	$377.59m	4.53%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	-0.79%	last trade: 15.01		change: -0.120								p/e ratio: 10.17					
smartmoney	rnst	(-0.79%)	15.01	$15.11	-0.12	44,079	$15.23	$14.90	$15.13	$18.09	$12.85			379,100	4.49%	$0.17		
stocknod	rnst	-0.7931%	15.01 usd	15.11	-0.1200	44,079	15.23	14.90	15.13	18.09	12.85	25,056,431						
stockpickr	rnst	-0.79%	$15.01 -0.12 | -0.79%	15.11	-0.12	44.08k	15.23	14.90	15.13	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	-0.79%	15.01		-0.12													
streetinsider-com	rnst	0.79%	15.01	$15.11	-0.12	44,079	$15.23	$14.90	$15.13	$18.09	$12.85		10.28				$1.46	
thecramerreport	rnst		14.86	14.70	+0.09	28116	15.02	14.40										
thestree	rnst	-0.79%	$15.01	15.11	-0.12	44079	15.23	14.9	15.13	-18.09	12.85	2.5056431e7		3.72338565e8				
tickerspy	rnst	-0.79%	$15.01	15.11	-0.12	44,079	15.23	14.90	15.13	18.09	12.85		10.0	379.1m	4.49%	$0.17		
tmx-quotemedia	rnst	-0.79%	15.010	15.110	-0.120	44,079	15.230	14.900	15.130	18.090	12.850	25,056,431	10.40	376,097,029	4.494	0.170 usd	1.46	
updown	rnst	-0.79%	$15.01	$15.11	-$0.12	42,382	$15.23	$14.90	$15.13	$18.09	$12.85		10.12	$379m				
wallstreetsurvivor	rnst	-0.79%	15.01	15.11	-0.12	41,885	15.23	14.90		18.09	12.85		10.40	$379m	4.50%	0.68 -	1.38	
yahoo-finance	rnst	0.79%	15.01	15.03	0.12	44,079	15.23	14.90	15.13	18.09	12.85		10.09	376.09m	4.60%	0.68	1.49	
ycharts-com	rnst	-0.79%	15.01		-0.12					18.09	12.85		9.94	376.15m	4.84%		1.51	
zacks	rnst	(-0.79%)	15.01		-0.12	vol.  44,079	15.23	14.90		18.09	12.85		68.77	379.10 m	4.49	0.68	.22	
advfn	nafc	-1.99	36.9	37.84	-0.75	51600	37.94	36.89										
barchart	nafc	-1.99%	36.90	37.84	-0.75	52,727	37.94	36.89	37.65	44.51	33.38		10.26	$446.86 m	1.91%	$0.72	+3.86	
barrons	nafc	1.99%	36.90	37.84	-0.75	51,600	37.94	36.89				13.19 million		$486.56 million	1.95%	$0.18		
bloomberg	nafc	-1.992%	36.900	37.840	-0.750	51,600	37.940	36.890		44.94	33.38	12.109mil	8.483	446.808mil	1.951	0.180 regular cash	4.350	
boston-com	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
bostonmerchant	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
business-insider	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
chron	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
cio-com	nafc	-1.99%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622	9.584	447m	1.9	0.72		
cnn-money	nafc	-1.99%today&rsquo;s change	36.90data as of 4:00pm et	37.84	-0.75	51,023	37.94	36.89	37.65				9.6	$446.8m	1.95%			
easystockalterts	nafc	-1.98%	36.90	37.84	-0.75	51500	37.94	36.89	37.65	44.94	33.38		9.58				3.85	
eresearch-fidelity-com	nafc	-1.99%	36.9000	37.8400	-0.7500	51,600	37.9400	36.8900	37.6500	44.9400	33.3800	12,109,000	9.75	$455.90m	1.91%	$0.180000		
finance-abc7-com	nafc	0.00%	36.90 usd	37.84	+0.00	51,600	37.94	36.89	36.90	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	0.00%	36.90 usd	37.84	+0.00	51,600	37.94	36.89	36.90	44.94	33.38	12,108,622						
financial-content	nafc	0.00%	36.90 usd	37.84	+0.00	51,600	37.94	36.89	36.90	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	0.0%	$36.90	0.00	0.00		0.00	0.00	36.90	44.94	33.38	12 mil		447 mil	2.0	0.72		
finviz	nafc	-1.99%	36.90			51,600			37.65	-17.08%	10.55%	12.11m	9.56	446.86m		0.72	3.86	
fool	nafc	-1.99%	$36.90	$0.00	-0.75	51,023	$37.94	$36.89	$37.65	$44.94	$33.38		9.80	$446.81m	2.10%	0.72		
foxbusiness	nafc		$36.90		-0.75	51,600			$37.65									
google-finance	nafc	(-1.99%)	36.90	37.84	-0.75	51,600.00	37.94	36.89		44.94	33.38	12.11m	9.57	446.81m	1.95	0.18	3.86	
howthemarketworks	nafc	-1.992%	36.9	37.84	-0.75	50,783	37.94	36.89	37.65									
hpcwire	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
insidestocks	nafc	-1.99%	36.90	37.84	-0.75	51600	37.94	36.89					price earnings ratio: 9.58					
investopedia	nafc	-1.99 %	$36.90	37.84	-0.75				37.65									
investorguide	nafc	-1.99%	36.90	37.84	-0.75		37.94	36.93		44.94	33.48		9.77	446.8m			3.852	
marketintellisearch	nafc	-1.99 %	$36.90	$37.84	-0.75	51.90k	$37.94	$36.89	$37.65			12.11m	9.75	0.46b	1.91 %		3.86	
marketwatch	nafc	-1.99%	$36.90	open: 37.84	-0.75	2,912	$37.94	$36.89	$37.65	$44.94	$33.38			$486.56m	1.95%	0.18		
minyanville	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
msn-money	nafc	-1.99%	36.90	37.84	-0.75	51,600	37.94	36.89	37.65	44.94	33.38	12.11 mil	9.61	456.01 mil	1.91%	0.72	3.86	
nasdaq-com	nafc	1.99%	$ 36.90	$ 37.84	0.75	51,600	$ 37.94	$ 36.89	$ 37.65	$ 44.94	$ 33.38	12,109,000	9.56	$ 446,822,100	1.91 %	$0.720000	$ 3.86	
optimum	nafc	-1.99%	36.90 ( 4:00 pm edt)	37.84	-0.75	50,923	37.94	36.89	37.65	44.94	33.38	12.11m	9.6	446.8m	1.95	0.72	3.85	
paidcontent	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
pc-quote	nafc	-1.99%	36.9	37.84	-0.75	51,600	37.94	36.89	37.65	44.94	33.38	12,355,119	9.80469	455,904,000		0.18		
personal-wealth-biz	nafc	-1.99%	36.90	37.84	-0.75	51,600	37.94	36.89	37.65	44.94	33.48		9.77		1.91	0.72	3.852	
predictwallstreet	nafc	-1.99%	37.74		-0.75	51,600												
raymond-james	nafc	-1.99	36.90	37.84	-0.75	51,600	37.94	36.89	36.90	44.94	33.38		9.30				3.97	
renewable-energy-world	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
screamingmedia	nafc	-1.99%	$	open: 37.84	-0.75	2,912	$37.94	$36.89	$37.65	$44.94	$33.38			$486.56m	1.95%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	-1.99%	last trade: 36.90		change: -0.750								p/e ratio: 9.77					
smartmoney	nafc	(-1.99%)	36.90	$37.84	-0.75	51,600	$37.94	$36.89	$37.65	$44.94	$33.38			455,900	1.91%	$0.18		
stocknod	nafc	-1.992%	36.90 usd	37.84	-0.7500	51,600	37.94	36.89	37.65	44.94	33.38	12,108,622						
stockpickr	nafc	-1.99%	$36.90 -0.75 | -1.99%	37.84	-0.75	51.60k	37.94	36.89	37.65	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	-1.97%	36.91		-0.74													
streetinsider-com	nafc	1.99%	36.90	$37.84	-0.75	51,500	$37.94	$36.89	$37.65	$44.94	$33.38		9.58				$3.85	
thecramerreport	nafc		37.66	37.59	+0.02	34123	38.00	37.59										
thestree	nafc	-1.99%	$36.9	37.84	-0.75	51600	37.94	36.89	37.65	-44.94	33.38	1.2108622e7		4.56010705e8				
tickerspy	nafc	-1.99%	$36.90	37.84	-0.75	51,600	37.94	36.89	37.65	44.94	33.38		9.8	455.8m	1.91%	$0.18		
tmx-quotemedia	nafc	-1.99%	36.900	37.840	-0.750	51,600	37.940	36.890	37.650	44.940	33.380	12,108,622	9.80	446,808,152	1.912	0.180 usd	3.85	
updown	nafc	-1.99%	$36.90	$37.84	-$0.75	48,688	$37.94	$36.89	$37.65	$44.94	$33.38		9.48	$456m				
wallstreetsurvivor	nafc	-1.99%	36.90	37.84	-0.75	50,783	37.94	36.89		44.94	33.38		9.80	$456m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	1.99%	36.90	37.84	0.75	51,600	37.94	36.89	37.65	44.94	33.38		9.58	446.79m	1.90%	0.72	3.85	
ycharts-com	nafc	-1.97%	36.91		-0.74					44.94	33.38		9.61	446.98m	2.14%		3.84	
zacks	nafc	(-1.99%)	36.90		-0.75	vol.  51,600	37.94	36.89		44.94	33.38		10.26	455.90 m	1.91	0.72	3.67	
advfn	chrs	-0.45	4.41	4.43	-0.02	929787	4.5	4.32										
barchart	chrs	-0.45%	4.41	4.43	-0.02	860,617	4.50	4.32	4.43	4.93	2.84		0.00	$510.37 m			-0.27	
barrons	chrs	0.45%	4.41	4.43	-0.02	905,319	4.50	4.32				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-0.451%	4.410	4.430	-0.020	929,787	4.500	4.320		4.92	2.84	116.247mil		512.649mil			-0.140	
boston-com	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
bostonmerchant	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
business-insider	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
chron	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
cio-com	chrs	-0.45%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911		513m				
cnn-money	chrs	-0.45%today&rsquo;s change	4.41data as of 4:00pm et	4.43	-0.02	905,319	4.50	4.32	4.43				nm	$512.6m				
easystockalterts	chrs	-0.45%	4.41	4.43	-0.02	925919	4.50	4.32	4.43	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-0.45%	4.4100	4.4300	-0.0200	929,787	4.5000	4.3200	4.4300	4.9250	2.8400	116,247,000	nm	$514.97m				
finance-abc7-com	chrs	-0.4515%	4.410 usd	4.430	-0.0200	1,040,661	4.500	4.320	4.430	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-0.4515%	4.410 usd	4.430	-0.0200	1,040,661	4.500	4.320	4.430	4.925	2.840	116,246,911						
financial-content	chrs	-0.4515%	4.410 usd	4.430	-0.0200	1,040,661	4.500	4.320	4.430	4.925	2.840	116,246,911						
finviz	chrs	-0.45%	4.41			1,040,661			4.43	-10.55%	55.28%	116.25m		512.66m			-0.28	
fool	chrs	-0.45%	$4.41	$4.43	-0.02	935,325	$4.50	$4.32	$4.43	$4.93	$2.84		0.00	$512.65m				
foxbusiness	chrs		$4.41		-0.02	1,040,661			$4.43									
google-finance	chrs	(-0.45%)	4.41	4.43	-0.02	927,919.00	4.50	4.32		4.93	2.84	116.25m		512.65m			-0.28	
howthemarketworks	chrs	-0.451%	4.41	4.43	-0.02	927,787	4.5	4.32	4.43									
hpcwire	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
insidestocks	chrs	-0.45%	4.41	4.43	-0.02	801755	4.50	4.32										
investopedia	chrs	-0.45 %	$4.41	4.43	-0.02				4.43									
investorguide	chrs	-0.45%	4.41	4.35	-0.02		4.48	4.33		4.93	2.84			512.6m			-0.277	
marketintellisearch	chrs	-0.45 %	$4.41	$4.43	-0.02	936.00k	$4.50	$4.32	$4.43			116.25m	0.00	0.51b	0.0 %		-0.28	
marketwatch	chrs	-0.45%	$4.41	open: 4.43	-0.02	30,006	$4.50	$4.32	$4.43	$4.93	$2.84			$481.26m				
minyanville	chrs	-0.4515%	4.410 usd	4.430	-0.0200	925,919	4.500	4.320	4.430	4.925	2.840	116,246,911						
msn-money	chrs	-0.45%	4.41	4.43	-0.02	927,919	4.50	4.32	4.43	4.93	2.84	116.25 mil	-15.75	506.84 mil			-0.28	
nasdaq-com	chrs	0.45%	$ 4.41	$ 4.43	0.02	929,687	$ 4.50	$ 4.32	$ 4.43	$ 4.925	$ 2.84	116,239,000		$ 512,613,990			$ -0.27	
optimum	chrs	-0.45%	4.41 ( 4:00 pm edt)	4.43	-0.02	925,919	4.50	4.32	4.43	4.92	2.84	116.25m		512.6m			-0.28	
paidcontent	chrs	-0.4515%	4.410 usd	4.430	-0.0200	925,919	4.500	4.320	4.430	4.925	2.840	116,246,911						
pc-quote	chrs	-0.45%	4.41	4.43	-0.02	935,325	4.5	4.32	4.43	4.93	2.84	116,774,195	-15.82143	514,974,000				
personal-wealth-biz	chrs	-0.45%	4.41	4.35	-0.02	1,040,661	4.50	4.32	4.43	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	-0.45%	4.41		-0.02	929,787												
raymond-james	chrs	-0.45	4.41	4.43	-0.02	929,787	4.50	4.32	4.41	4.93	2.84						-0.27	
renewable-energy-world	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
screamingmedia	chrs	-0.45%	$	open: 4.43	-0.02	31,874	$4.50	$4.32	$4.43	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	-0.45%	last trade: 4.41		change: -0.020													
smartmoney	chrs	(-0.45%)	4.41	$4.43	-0.02	929,787	$4.50	$4.32	$4.43	$4.92	$2.84			515,000	0.00%	$0.00		
stocknod	chrs	-0.4515%	4.410 usd	4.430	-0.0200	927,787	4.500	4.320	4.430	4.925	2.840	116,246,911						
stockpickr	chrs	-0.45%	$4.41 -0.02 | -0.45%	4.43	-0.02	927.92k	4.50	4.32	4.43	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	-0.23%	4.42		-0.01													
streetinsider-com	chrs	0.45%	4.41	$4.43	-0.02	925,919	$4.50	$4.32	$4.43	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.36	4.31	-0.01	829716	4.48	4.20										
thestree	chrs	-0.45%	$4.41	4.43	-0.02	927919	4.5	4.32	4.43	-4.93	2.84	1.16246911e8		5.06836532e8				
tickerspy	chrs	-0.45%	$4.41	4.43	-0.02	927,919	4.50	4.32	4.43	4.92	2.84		-15.8	514.9m	0.00%	$0.00		
tmx-quotemedia	chrs	-0.45%	4.410	4.430	-0.020	1,040,661	4.500	4.320	4.430	4.925	2.840	116,246,911		512,648,878			-0.28	
updown	chrs	-0.45%	$4.41	$4.43	-$0.02	905,119	$4.50	$4.32	$4.43	$4.92	$2.84			$515m				
wallstreetsurvivor	chrs	-0.45%	4.41	4.43	-0.02	925,919	4.50	4.32		4.93	2.84			$515m			-0.47	
yahoo-finance	chrs	0.45%	4.41	4.35	0.02	929,787	4.50	4.32	4.43	4.93	2.84			512.64m			-0.28	
ycharts-com	chrs	-0.23%	4.42		-0.01					4.92	2.84			511.53m	0.00%		-0.28	
zacks	chrs	(-0.45%)	4.41		-0.02	vol.  927,919	4.50	4.32		4.93	2.84			514.97 m	0.00	0.00	-.12	
advfn	bxs	-0.66	12.09	12.24	-0.08	956900	12.24	11.96										
barchart	bxs	-0.66%	12.09	12.24	-0.08	956,900	12.24	11.96	12.17	17.59	11.56		75.38	$1.01 b	0.33%	$0.04	+0.16	
barrons	bxs	0.66%	12.09	12.24	-0.08	950,419	12.24	11.96				83.52 million		$1.00 billion	0.33%	$0.01		
bloomberg	bxs	-0.657%	12.090	12.240	-0.080	956,900	12.240	11.960		18.54	11.57	83.487mil	75.562	1,009.355mil	4.632	0.010 regular cash	0.160	
boston-com	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
bostonmerchant	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
business-insider	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
chron	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
cio-com	bxs	-0.66%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737	75.56	1b	0.3	0.04		
cnn-money	bxs	-0.66%	12.09	12.24	-0.08	956,900	12.24	11.96	12.17				75.6	$1.0b	0.33%			
easystockalterts	bxs	-0.65%	12.09	12.24	-0.08	956900	12.24	11.96	12.17	18.73	11.57		75.56				0.16	
eresearch-fidelity-com	bxs	-0.66%	12.0900	12.2400	-0.0800	956,900	12.2400	11.9600	12.1700	18.5400	11.5700	83,487,000	76.06	$1.02b	0.33%	$0.010000		
finance-abc7-com	bxs	-0.3309%	12.05 usd	12.13	-0.0400	101,643	12.13	12.03	12.09	18.27	11.57	83,486,737						
finance-abc7chicago-com	bxs	-0.3309%	12.05 usd	12.13	-0.0400	101,643	12.13	12.03	12.09	18.27	11.57	83,486,737						
financial-content	bxs	-0.3309%	12.05 usd	12.13	-0.0400	101,643	12.13	12.03	12.09	18.27	11.57	83,486,737						
finapps-forbes-com	bxs	-0.3%	$12.05	12.13	-0.04	101,843	12.13	12.03	12.09	18.27	11.57	83 mil	75.3	1 bil	0.3	0.04	0.16	
finviz	bxs	-0.33%	12.05			101,143			12.09	-31.48%	4.23%	83.49m	71.12	1.01b		0.04	0.17	
fool	bxs	0%	$12.09	$0.00	0.00	0	$12.24	$11.96	$12.09	$18.27	$11.57		76.10	$1.01b	3.90%	0.04		
foxbusiness	bxs		$12.09		-0.08	956,900			$12.17									
google-finance	bxs	(-0.66%)	12.09	12.24	-0.08	956,900.00	12.24	11.96		18.54	11.57	83.49m	71.85	1.01b	0.33	0.01	0.17	
howthemarketworks	bxs	-0.657%	12.09	12.24	-0.08	950,419	12.24	11.96	12.17									
hpcwire	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
insidestocks	bxs	-0.66%	12.09	12.24	-0.08	956900	12.24	11.96					price earnings ratio: 67.17					
investopedia	bxs	-0.66 %	$12.09	12.24	-0.08				12.17									
investorguide	bxs	-0.49%	12.11	12.218	-0.06		12.218	12.06		18.54	11.57		76.06	1.011b			0.16	
marketintellisearch	bxs	-0.66 %	$12.09	$12.22	-0.08	944.10k	$12.24	$11.96	$12.17			83.49m	71.59	1.02b	0.33 %		0.17	
marketwatch	bxs	-0.66%	$12.09	open: 12.24	-0.08	10,063	$12.24	$11.96	$12.17	$18.14	$11.57		71.79	$1.00b	0.33%	0.01	0.17	
minyanville	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
msn-money	bxs	-0.66%	12.09	12.24	-0.08	956,900	12.24	11.96	12.17	18.54	11.57	83.49 mil	75.56	1.01 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	0.66%	$ 12.09		0.08	955,000	$ 12.24	$ 11.96	$ 12.17	$ 18.54	$ 11.57	83,487,000	75.56	$ 1,009,357,830	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-0.66%	12.09 ( 4:15 pm edt)	12.24	-0.08	956,900	12.24	11.96	12.17	18.73	11.57	83.49m	75.6	1.0b	0.33	0.04	0.16	
paidcontent	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
pc-quote	bxs	-0.66%	12.09	12.24	-0.08	956,900	12.24	11.96	12.17	18.54	11.57	84,039,438	76.0625	1,016,037,000		0.01		
personal-wealth-biz	bxs	-0.66%	12.09	12.218	-0.08	956,900	12.24	11.96	12.17	18.54	11.57		76.06		4.60	0.56	0.16	
predictwallstreet	bxs	-0.66%	12.09		-0.08	956,900												
raymond-james	bxs	-0.66	12.09	12.24	-0.08	956,900	12.24	11.96	12.09	18.54	11.57		75.56				0.16	
renewable-energy-world	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
screamingmedia	bxs	-0.66%	$	open: 12.24	-0.08	10,063	$12.24	$11.96	$12.17	$18.14	$11.57		71.79	$1.00b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-0.66%	last trade: 12.09		change: -0.080								p/e ratio: 76.06					
smartmoney	bxs	(-0.66%)	12.09	$12.24	-0.08	956,900	$12.24	$11.96	$12.17	$18.54	$11.57			1,016,000	0.33%	$0.01		
stocknod	bxs	-0.6574%	12.09 usd	12.24	-0.0800	956,900	12.24	11.96	12.17	18.73	11.57	83,486,737						
stockpickr	bxs	-0.66%	$12.09 -0.08 | -0.66%	12.24	-0.08	956.58k	12.24	11.96	12.17	18.54	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	-0.53%	12.11		-0.07													
streetinsider-com	bxs	0.66%	12.09	$12.24	-0.08	956,900	$12.24	$11.96	$12.17	$18.73	$11.57		75.56				$0.16	
thecramerreport	bxs		12.06	11.66	+0.35	903585	12.24	11.66										
thestree	bxs	-0.66%	$12.09	12.24	-0.08	956582	12.24	11.96	12.17	-18.54	11.57	8.3486737e7		1.006850048e9				
tickerspy	bxs	-0.66%	$12.09	12.24	-0.08	956,900	12.24	11.96	12.17	18.54	11.57		76.1	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	-0.66%	12.090	12.240	-0.080	956,900	12.240	11.960	12.170	18.270	11.570	83,486,737	76.10	1,009,354,650	0.331	0.010 usd	0.16	
updown	bxs	-0.66%	$12.09	$12.24	-$0.08	946,419	$12.24	$11.96	$12.17	$18.54	$11.57		72.27	$1.01b				
wallstreetsurvivor	bxs	-0.66%	12.09	12.24	-0.08	950,419	12.24	11.96		16.75	11.57		76.10	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	0.66%	12.09	12.22	0.08	956,900	12.24	11.96	12.17	21.70	11.96		75.56	1.01b	0.30%	0.04	0.16	
ycharts-com	bxs	-0.53%	12.11		-0.07					18.73	11.57		75.66	1.01b	0.30%		0.16	
zacks	bxs	(-0.66%)	12.09		-0.08	vol.  956,900	12.24	11.96		18.73	11.57		76.06	1.02 b	0.33	0.04	.16	
advfn	prsp	-1.41	44.75	45.45	-0.64	273569	45.66	44.29										
barchart	prsp	-1.41%	44.75	45.45	-0.64	273,569	45.66	44.29	45.39	46.56	27.77		16.09	$2.09 b	1.56%	$0.70	+2.79	
barrons	prsp	1.41%	44.75	45.45	-0.64	273,437	45.66	44.29				46.83 million		$2.12 billion	1.56%	$0.18		
bloomberg	prsp	-1.410%	44.750	45.450	-0.640	273,569	45.660	44.290		46.75	28.27	46.886mil	15.982	2,098.147mil	1.520	0.175 regular cash	2.800	
boston-com	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
bostonmerchant	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
business-insider	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
chron	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
cio-com	prsp	-1.41%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976	16.04	2b	1.5	0.7		
cnn-money	prsp	-1.41%	44.75	45.66	-0.64	273,569	45.66	44.29	45.39				16.0	$2.1b	1.56%			
easystockalterts	prsp	-1.41%	44.75	45.45	-0.64	273569	45.66	44.29	45.39	46.75	28.27		16.04				2.79	
eresearch-fidelity-com	prsp	-1.41%	44.7500	45.4500	-0.6400	273,569	45.6600	44.2900	45.3900	46.7500	28.2700	46,886,000	16.27	$2.13b	1.54%	$0.175000		
finance-abc7-com	prsp	0.00%	44.75 usd		+0.00	0	44.75	44.75	44.75	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	0.00%	44.75 usd		+0.00	0	44.75	44.75	44.75	46.75	28.27	46,885,976						
financial-content	prsp	0.00%	44.75 usd		+0.00	0	44.75	44.75	44.75	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	0.0%	$44.75	0.00	0.00		0.00	0.00	44.75	46.75	28.27	47 mil	16.0	2 bil	1.6	0.70	2.79	
finviz	prsp	0.00%	44.75			0			44.75	-3.89%	61.18%	46.89m	16.04	2.10b		0.70	2.79	
fool	prsp	0%	$44.75	$0.00	0.00	273,437	$45.66	$44.29	$44.75	$46.75	$28.27		16.30	$2.10b	1.60%	0.70		
foxbusiness	prsp		$44.75		-0.64	273,569			$45.39									
google-finance	prsp	(-1.41%)	44.75	45.45	-0.64	273,569.00	45.66	44.29		46.75	28.27	46.89m	16.05	2.10b	1.56	0.17	2.79	
howthemarketworks	prsp	-1.41%	44.75	45.45	-0.64	273,569	45.66	44.29	45.39									
hpcwire	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
insidestocks	prsp	-1.41%	44.75	45.45	-0.64	273437	45.66	44.29					price earnings ratio: 16.04					
investopedia	prsp	-1.41 %	$44.75	45.45	-0.64				45.39									
investorguide	prsp	-1.41%	44.75	45.15	-0.64		45.66	44.29		46.75	28.27		16.27	2.098b			2.79	
marketintellisearch	prsp	-1.41 %	$44.75	$45.15	-0.64	226.70k	$45.66	$44.29	$45.39			46.89m	16.27	2.13b	1.54 %		2.79	
marketwatch	prsp	-1.41%	$44.75	open: 45.45	-0.64	4,308	$45.66	$44.29	$45.39	$46.75	$28.27		16.09	$2.12b	1.56%	0.18	2.78	
minyanville	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
msn-money	prsp	-1.41%	44.75	45.45	-0.64	273,569	45.66	44.29	45.39	46.75	28.27	46.89 mil	16.04	2.1 bil	1.56%	0.70	2.79	
nasdaq-com	prsp	1.41%	$ 44.75	$ 45.45	0.64	273,269	$ 45.66	$ 44.29	$ 45.39	$ 46.75	$ 28.27	46,886,000	16.04	$ 2,098,148,500	1.54 %	$0.700000	$ 2.79	
optimum	prsp	-1.41%	44.75 ( 4:30 pm edt)	45.45	-0.64	273,569	45.66	44.29	45.39	46.75	28.27	46.89m	16.0	2.1b	1.56	0.70	2.79	
paidcontent	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
pc-quote	prsp	-1.41%	44.75	45.45	-0.64	273,569	45.66	44.29	45.39	46.75	28.27	47,556,547	16.26882	2,128,156,000		0.175		
personal-wealth-biz	prsp	-1.41%	44.75	45.15	-0.64	273,569	45.66	44.29	45.39	46.75	28.27		16.27		1.50	0.68	2.79	
predictwallstreet	prsp	-1.41%	44.75		-0.64	273,569												
raymond-james	prsp	-1.41	44.75	45.45	-0.64	273,569	45.66	44.29	44.75	46.75	28.27		16.04				2.79	
renewable-energy-world	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
screamingmedia	prsp	-1.41%	$	open: 45.45	-0.64	4,308	$45.66	$44.29	$45.39	$46.75	$28.27		16.09	$2.12b	1.56%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-1.41%	last trade: 44.75		change: -0.640								p/e ratio: 16.27					
smartmoney	prsp	(-1.41%)	44.75	$45.45	-0.64	273,569	$45.66	$44.29	$45.39	$46.75	$28.27			2,128,200	1.54%	$0.18		
stocknod	prsp	-1.410%	44.75 usd	45.45	-0.6400	273,569	45.66	44.29	45.39	46.75	28.27	46,885,976						
stockpickr	prsp	-1.41%	$44.75 -0.64 | -1.41%	45.45	-0.64	273.44k	45.66	44.29	45.39	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	-1.39%	44.76		-0.63													
streetinsider-com	prsp	1.41%	44.75	$45.45	-0.64	273,569	$45.66	$44.29	$45.39	$46.75	$28.27		16.04				$2.79	
thecramerreport	prsp		44.88	44.86	+0.06	202605	45.51	44.5532										
thestree	prsp	-1.41%	$44.75	45.45	-0.64	273437	45.66	44.29	45.39	-46.75	28.27	4.6885976e7		2.104242603e9				
tickerspy	prsp	-1.41%	$44.75	45.45	-0.64	273,569	45.66	44.29	45.39	46.75	28.27		16.3	2.1b	1.54%	$0.17		
tmx-quotemedia	prsp	-1.41%	44.750	45.450	-0.640	273,569	45.660	44.290	45.390	46.750	28.270	46,885,976	16.30	2,098,147,426	1.564	0.175 usd	2.79	
updown	prsp	-1.41%	$44.75	$45.45	-$0.64	269,129	$45.66	$44.29	$45.39	$46.75	$28.27		16.22	$2.12b				
wallstreetsurvivor	prsp	-1.41%	44.75	45.45	-0.64	273,569	45.66	44.29		46.75	28.27		16.30	$2b	1.50%	0.64 -	2.73	
yahoo-finance	prsp	1.41%	44.75	45.15	0.64	273,569	45.66	44.29	45.39	46.75	28.27		16.04	2.10b	1.60%	0.70	2.79	
ycharts-com	prsp	-1.39%	44.76		-0.63					46.75	28.27		16.04	2.09b	1.62%		2.79	
zacks	prsp	(-1.41%)	44.75		-0.64	vol.  273,569	45.66	44.29		46.75	28.27		16.27	2.13 b	1.54	0.70	2.79	
advfn	pzn	-0.68	5.85	5.88	-0.04	24230	5.92	5.84										
barchart	pzn	-0.68%	5.85	5.88	-0.04	23,730	5.92	5.84	5.89	7.99	5.00		17.64	$377.73 m	2.06%	$0.12	+0.35	
barrons	pzn	0.68%	5.85	5.88	-0.04	24,230	5.92	5.84				64.99 million		$380.33 million	2.05%	$0.03		
bloomberg	pzn	-0.679%	5.850	5.880	-0.040	24,230	5.920	5.840		8.03	5.00	9.904mil	16.714	377.747mil	4.615	0.030 regular cash	0.350	
boston-com	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
bostonmerchant	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
business-insider	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
chron	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
cio-com	pzn	-0.68%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187	17.21	58m	2	0.12		
cnn-money	pzn	-0.68%today&rsquo;s change	5.85data as of 4:04pm et	5.85	-0.04	24,230	5.92	5.84	5.89				17.2	$57.9m	2.05%			
easystockalterts	pzn	-0.68%	5.85	5.88	-0.04	23830	5.92	5.84	5.89	8.03	5.00		17.21				0.34	
eresearch-fidelity-com	pzn	-0.68%	5.8500	5.8800	-0.0400	24,230	5.9200	5.8400	5.8900	8.0300	5.0000	64,572,000	16.83	$380.33m	2.04%	$0.030000		
finance-abc7-com	pzn	-0.6791%	5.850 usd	5.880	-0.0400	24,632	5.920	5.840	5.890	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	-0.6791%	5.850 usd	5.880	-0.0400	24,632	5.920	5.840	5.890	8.030	5.000	9,904,187						
financial-content	pzn	-0.6791%	5.850 usd	5.880	-0.0400	24,632	5.920	5.840	5.890	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	-0.7%	$5.85	5.88	-0.04	24,632	5.92	5.84	5.89	8.03	5.00	10 mil		58 mil	2.1	0.12		
finviz	pzn	-0.68%	5.85			24,632			5.89	-26.78%	17.00%	64.57m	22.50	377.73m		0.12	0.26	
fool	pzn	-0.68%	$5.85	$5.88	-0.04	24,230	$5.92	$5.84	$5.89	$8.03	$5.00		17.10	$57.97m	3.50%	0.12		
foxbusiness	pzn		$5.85		-0.04	24,632			$5.89									
google-finance	pzn	(-0.68%)	5.85	5.88	-0.04	24,230.00	5.92	5.84		8.03	5.00	64.57m	22.37	377.75m	2.05	0.03	0.26	
howthemarketworks	pzn	-0.679%	5.85	5.88	-0.04	23,830	5.92	5.84	5.89									
hpcwire	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
insidestocks	pzn	-0.68%	5.85	5.88	-0.04	24230	5.92	5.84										
investopedia	pzn	-0.68 %	$5.85	5.88	-0.04				5.89									
investorguide	pzn	-0.68%	5.85	5.88	-0.04		5.88	5.85		8.03	5.67		16.18	57.9m			0.364	
marketintellisearch	pzn	-0.68 %	$5.85	$5.88	-0.04	31.30k	$5.92	$5.84	$5.89			64.57m	22.65	0.38b	2.04 %		0.26	
marketwatch	pzn	-0.68%	$5.85	open: 5.88	-0.04	24,230	$5.92	$5.84	$5.89	$8.03	$5.00		19.71	$380.33m	2.05%	0.03	0.30	
minyanville	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
msn-money	pzn	-0.68%	5.85	5.88	-0.04	24,230	5.92	5.84	5.89	8.03	5.00	64.57 mil	16.25	375.81 mil	2.06%	0.12	0.26	
nasdaq-com	pzn	0.68%	$ 5.85		0.04	24,230	$ 5.92	$ 5.84	$ 5.89	$ 8.03	$ 5	9,904,000	16.71	$ 57,938,400	2.04 %	$0.120000	$ 0.35	
optimum	pzn	-0.68%	5.85 ( 4:04 pm edt)	5.88	-0.04	23,830	5.92	5.84	5.89	8.03	5.00	9.90m	17.2	57.9m	2.05	0.12	0.34	
paidcontent	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
pc-quote	pzn	-0.68%	5.85	5.88	-0.04	24,230	5.92	5.84	5.89	8.03	5.00	9,971,726	16.36111	58,335,000		0.03		
personal-wealth-biz	pzn	-0.68%	5.85	5.88	-0.04	24,632	5.92	5.84	5.89	8.03	5.67		16.18		1.53	0.09	0.364	
predictwallstreet	pzn	-0.68%	5.85		-0.04	24,230												
raymond-james	pzn	-0.68	5.85	5.88	-0.04	24,230	5.92	5.84	5.85	8.03	5.00		12.19				0.48	
renewable-energy-world	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
screamingmedia	pzn	-0.68%	$	open: 5.88	-0.04	24,230	$5.92	$5.84	$5.89	$8.03	$5.00		19.71	$380.33m	2.05%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	-0.68%	last trade: 5.85		change: -0.040								p/e ratio: 16.18					
smartmoney	pzn	(-0.68%)	5.85	$5.88	-0.04	24,230	$5.92	$5.84	$5.89	$8.03	$5.00			58,300	2.04%	$0.03		
stocknod	pzn	-0.6791%	5.850 usd	5.880	-0.0400	23,830	5.920	5.840	5.890	8.030	5.000	9,904,187						
stockpickr	pzn	-0.68%	$5.85 -0.04 | -0.68%	5.85	-0.04	24.23k	5.92	5.84	5.89	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	-0.17%	5.88		-0.01													
streetinsider-com	pzn	0.68%	5.85	$5.88	-0.04	23,830	$5.92	$5.84	$5.89	$8.03	$5.00		17.21				$0.34	
thecramerreport	pzn		5.82	5.92	-0.10	27494	5.92	5.76										
thestree	pzn	-0.68%	$5.85	5.85	-0.04	24230	5.92	5.84	5.89	-8.03	5.0	9909653.0		5.7642368e7				
tickerspy	pzn	-0.68%	$5.85	5.88	-0.04	24,230	5.92	5.84	5.89	8.03	5.00		16.4	58.3m	2.04%	$0.03		
tmx-quotemedia	pzn	-0.68%	5.850	5.880	-0.040	24,632	5.920	5.840	5.890	8.030	5.000	9,909,653	17.30	57,971,470	2.037	0.030 usd	0.34	
updown	pzn	-0.68%	$5.85	$5.88	-$0.04	24,230	$5.92	$5.84	$5.89	$8.03	$5.00		12.31	$58m				
wallstreetsurvivor	pzn	-0.68%	5.85	5.88	-0.04	23,830	5.92	5.84		8.03	5.00		17.30	$58m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	0.68%	5.85	5.88	0.04	24,530	5.88	5.84	5.89	8.03	5.00		16.07	57.94m	2.10%	0.12	0.36	
ycharts-com	pzn	-0.17%	5.88		-0.01					8.03	5.00		16.33	379.67m	2.10%		0.36	
zacks	pzn	(-0.68%)	5.85		-0.04	vol.  24,230	5.92	5.84		8.03	5.00		17.85	380.33 m	2.04	0.12	.33	
advfn	lway	-1.92	10.71	10.97	-0.21	42438	11.33	10.53										
barchart	lway	-1.92%	10.71	10.97	-0.21	43,242	11.33	10.53	10.92	11.90	8.25		50.74	$177.79 m			+0.23	
barrons	lway	1.92%	10.71	10.97	-0.21	42,225	11.33	10.53				16.66 million		$189.37 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	-1.923%	10.710	10.970	-0.210	42,438	11.330	10.530		11.90	8.25	16.444mil	46.565	176.113mil			0.230	
boston-com	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
bostonmerchant	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
business-insider	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
chron	lway	-1.923%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809						
cio-com	lway	-1.92%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809	46.57	176m				
cnn-money	lway	-1.92%today&rsquo;s change	10.71data as of 4:00pm et	10.97	-0.21	42,225	11.33	10.53	10.92				48.7	$176.1m				
easystockalterts	lway	-1.91%	10.71	10.97	-0.21	42225	11.33	10.53	10.92	11.90	8.25		46.57				0.23	
eresearch-fidelity-com	lway	-1.92%	10.7100	10.9700	-0.2100	42,225	11.3300	10.5300	10.9200	11.9000	8.2500	16,438,000	47.48	$179.50m				
finance-abc7-com	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
finance-abc7chicago-com	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
financial-content	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
finapps-forbes-com	lway	0.0%	$10.71	0.00	0.00		0.00	0.00	10.71	11.90	8.25	16 mil	46.6	176 mil	0.0	0.00	0.23	
finviz	lway	-1.92%	10.71			42,500			10.92	-10.00%	29.82%	16.44m	46.57	176.07m			0.23	
fool	lway	-1.92%	$10.71	$10.97	-0.21	42,438	$11.33	$10.53	$10.92	$11.90	$8.25		50.70	$176.11m				
foxbusiness	lway		$10.71		-0.21	42,438			$10.92									
google-finance	lway	(-1.92%)	10.71	10.97	-0.21	42,225.00	11.33	10.53		11.90	8.25	16.44m	46.83	176.05m			0.23	
howthemarketworks	lway	-1.923%	10.71	10.97	-0.21	42,225	11.33	10.53	10.92									
hpcwire	lway	-1.923%	10.71 usd	10.97	-0.2100	42,438	11.33	10.53	10.92	11.90	8.250	16,443,809						
insidestocks	lway	-1.92%	10.71	10.97	-0.21	41525	11.33	10.53										
investopedia	lway	-1.92 %	$10.71	10.97	-0.21				10.92									
investorguide	lway	-1.56%	10.75	10.96	-0.17		11.33	10.53		11.90	8.25		47.89	176.8m			0.228	
marketintellisearch	lway	-1.92 %	$10.71	$10.96	-0.21	23.90k	$11.33	$10.53	$10.92			16.44m	47.48	0.18b	0.0 %		0.23	
marketwatch	lway	-1.92%	$10.71	open: 10.97	-0.21	213	$11.33	$10.53	$10.92	$11.90	$8.25		46.73	$189.37m			0.23	
minyanville	lway	-1.923%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809						
msn-money	lway	-1.92%	10.71	10.97	-0.21	42,225	11.33	10.53	10.92	11.90	8.25	16.44 mil	46.57	191.83 mil			0.23	
nasdaq-com	lway	1.92%	$ 10.71	$ 10.97	0.21	42,225	$ 11.33	$ 10.53	$ 10.92	$ 11.90	$ 8.25	16,444,000	46.57	$ 176,115,240			$ 0.23	
optimum	lway	-1.92%	10.71 ( 4:00 pm edt)	10.97	-0.21	42,225	11.33	10.53	10.92	11.90	8.25	16.44m	46.6	176.1m			0.23	
paidcontent	lway	-1.923%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809						
pc-quote	lway	-1.92%	10.71	10.97	-0.21	42,438	11.33	10.53	10.92	11.90	8.25	16,760,317	47.47826	179,503,000				
personal-wealth-biz	lway	-1.92%	10.71	10.96	-0.21	42,438	11.33	10.53	10.92	11.90	8.25		47.89			0.00	0.228	
predictwallstreet	lway	-1.92%	10.71		-0.21	42,225												
raymond-james	lway	-1.92	10.71	10.97	-0.21	42,225	11.33	10.53	10.71	11.90	8.25		46.57				0.23	
renewable-energy-world	lway	-1.923%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809						
screamingmedia	lway	-1.92%	$	open: 10.97	-0.21	973	$11.33	$10.53	$10.92	$11.90	$8.25		46.73	$189.37m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	-1.92%	last trade: 10.71		change: -0.210								p/e ratio: 47.89					
smartmoney	lway	(-1.92%)	10.71	$10.97	-0.21	42,225	$11.33	$10.53	$10.92	$11.90	$8.25			179,600	0.00%	$0.00		
stocknod	lway	-1.923%	10.71 usd	10.97	-0.2100	42,225	11.33	10.53	10.92	11.90	8.250	16,443,809						
stockpickr	lway	-1.92%	$10.71 -0.21 | -1.92%	10.97	-0.21	42.23k	11.33	10.53	10.92	11.90	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	-1.37%	10.77		-0.15													
streetinsider-com	lway	1.92%	10.71	$10.97	-0.21	42,225	$11.33	$10.53	$10.92	$11.90	$8.25		46.57				$0.23	
thecramerreport	lway		11.67	11.35	+0.13	26656	11.90	11.26										
thestree	lway	-1.92%	$10.71	10.97	-0.21	42225	11.33	10.53	10.92	-11.9	8.25	1.6443809e7		1.91899251e8				
tickerspy	lway	-1.92%	$10.71	10.97	-0.21	42,225	11.33	10.53	10.92	11.90	8.25		47.5	179.5m	0.00%	$0.00		
tmx-quotemedia	lway	-1.92%	10.710	10.970	-0.210	42,438	11.330	10.530	10.920	11.900	8.250	16,443,809	47.50	176,113,194			0.23	
updown	lway	-1.92%	$10.71	$10.97	-$0.21	42,225	$11.33	$10.53	$10.92	$11.90	$8.25		47.95	$180m				
wallstreetsurvivor	lway	-1.92%	10.71	10.97	-0.21	42,225	11.33	10.53		11.90	8.25		47.50	$180m			0.22	
yahoo-finance	lway	1.92%	10.71	10.96	0.21	42,225	11.33	10.53	10.92	11.33	8.25		46.97	176.10m			0.23	
ycharts-com	lway	-1.37%	10.77		-0.15					11.90	8.25		46.83	178.78m	0.00%		0.23	
zacks	lway	(-1.92%)	10.71		-0.21	vol.  42,225	11.33	10.53		11.90	8.25		47.48	179.50 m	0.00	0.00	.23	
advfn	mksi	0.80	25.06	24.86	0.2	459616	25.25	24.732										
barchart	mksi	+0.80%	25.06	24.86	+0.20	461,779	25.25	24.73	24.86	33.66	16.32		9.08	$1.30 b	2.38%	$0.60	+2.95	
barrons	mksi	0.80%	25.06	24.86	+0.20	457,125	25.25	24.732				50.93 million		$1.37 billion	2.39%	$0.15		
bloomberg	mksi	0.805%	25.060	24.860	0.200	459,616	25.250	24.732		33.85	16.50	52.264mil	9.047	1,309.746mil	1.196	0.150 regular cash	2.770	
boston-com	mksi	+0.8045%	25.06 usd	24.86	+0.2000	458,208	25.25	24.73	24.86	33.85	16.50	52,264,426						
bostonmerchant	mksi	+0.8045%	25.06 usd	24.86	+0.2000	458,208	25.25	24.73	24.86	33.85	16.50	52,264,426						
business-insider	mksi	+0.8045%	25.06 usd	24.86	+0.2000	458,208	25.25	24.73	24.86	33.85	16.50	52,264,426						
chron	mksi	+0.8045%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426						
cio-com	mksi	+0.80%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426	9.047	1b	2.3	0.6		
cnn-money	mksi	+0.80%	25.06	24.86	+0.20	458,576	25.25	24.73	24.86				9.0	$1.3b	2.39%			
easystockalterts	mksi	0.80%	25.06	24.86	+0.20	457168	25.25	24.73	24.86	33.85	16.50		9.05				2.77	
eresearch-fidelity-com	mksi	0.80%	25.0600	24.8600	0.2000	458,776	25.2500	24.7320	24.8600	33.8500	16.5000	52,264,000	8.97	$1.30b	2.41%	$0.150000		
finance-abc7-com	mksi	+0.8045%	25.06 usd	24.86	+0.2000	462,710	25.25	24.73	24.86	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	+0.8045%	25.06 usd	24.86	+0.2000	462,710	25.25	24.73	24.86	33.85	16.50	52,264,426						
financial-content	mksi	+0.8045%	25.06 usd	24.86	+0.2000	462,710	25.25	24.73	24.86	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	0.8%	$25.06	24.86	0.20	462,710	25.25	24.73	24.86	33.85	16.50	52 mil	8.5	1 bil	2.4	0.60	2.95	
finviz	mksi	0.80%	25.06			462,710			24.86	-25.53%	52.78%	52.26m	9.08	1.31b		0.60	2.76	
fool	mksi	+0.80%	$25.06	$24.86	0.20	462,710	$25.25	$24.73	$24.86	$33.85	$16.50		8.60	$1.31b		0.60		
foxbusiness	mksi		$25.06		+0.20	462,710			$24.86									
google-finance	mksi	(0.80%)	25.06	24.86	+0.20	458,776.00	25.25	24.73		33.85	16.50	52.26m	9.07	1.31b	2.39	0.15	2.76	
howthemarketworks	mksi	0.805%	25.06	24.86	0.2	457,368	25.25	24.732	24.86									
hpcwire	mksi	+0.8045%	25.06 usd	24.86	+0.2000	458,208	25.25	24.73	24.86	33.85	16.50	52,264,426						
insidestocks	mksi	+0.80%	25.06	24.86	+0.20	436220	25.25	24.73					price earnings ratio: 8.92					
investopedia	mksi	+0.80 %	$25.06	24.86	+0.20				24.86									
investorguide	mksi	+0.88%	25.08	25.14	+0.22		25.25	24.732		33.85	16.50		8.42	1.311b			2.954	
marketintellisearch	mksi	0.8 %	$25.06	$24.86	0.20	453.20k	$25.25	$24.73	$24.86			52.26m	9.01	1.30b	2.41 %		2.76	
marketwatch	mksi	+0.80%	$25.06	open: 24.86	+0.20	6,210	$25.25	$24.73	$24.86	$33.85	$16.50		9.25	$1.37b	2.39%	0.15	2.71	
minyanville	mksi	+0.8045%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426						
msn-money	mksi	+0.80%	25.06	24.86	+0.20	458,776	25.25	24.73	24.86	33.85	16.50	52.26 mil	9.05	1.32 bil	2.38%	0.60	2.95	
nasdaq-com	mksi	0.8%	$ 25.06	$ 24.86	0.20	458,676	$ 25.25	$ 24.732	$ 24.86	$ 33.85	$ 16.50	52,264,000	8.49	$ 1,309,735,840			$ 2.95	
optimum	mksi	+0.80%	25.06 ( 4:00 pm edt)	24.86	+0.20	457,168	25.25	24.73	24.86	33.85	16.50	52.26m	9.0	1.3b	2.39	0.60	2.77	
paidcontent	mksi	+0.8045%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426						
pc-quote	mksi	0.80%	25.06	24.86	0.20	460,220	25.25	24.732	24.86	33.85	16.50	51,846,887	8.97473	1,299,283,000		0.15		
personal-wealth-biz	mksi	+0.80%	25.06	25.14		462,710	25.25	24.732	24.86	33.85	16.50		8.42		0.60	0.15	2.954	
predictwallstreet	mksi	+0.80%	25.06		+0.20	458,776												
raymond-james	mksi	0.80	25.06	24.86	0.20	458,776	25.25	24.73	25.06	33.85	16.50		8.92				2.81	
renewable-energy-world	mksi	+0.8045%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426						
screamingmedia	mksi	+0.80%	$	open: 24.86	+0.20	2,880	$25.25	$24.73	$24.86	$33.85	$16.50		9.25	$1.37b	2.39%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	+0.80%	last trade: 25.06		change: 0.200								p/e ratio: 8.42					
smartmoney	mksi	(0.80%)	25.06	$24.86	0.20	458,776	$25.25	$24.73	$24.86	$33.85	$16.50			1,299,300	2.41%	$0.15		
stocknod	mksi	+0.8045%	25.06 usd	24.86	+0.2000	457,368	25.25	24.73	24.86	33.85	16.50	52,264,426						
stockpickr	mksi	0.80%	$25.06 0.20 | 0.80%	24.86	0.20	458.78k	25.25	24.73	24.86	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	0.89%	25.08		+0.22													
streetinsider-com	mksi	0.80%	25.06	$24.86	+0.20	457,168	$25.25	$24.73	$24.86	$33.85	$16.50		9.05				$2.77	
thecramerreport	mksi		25.23	25.77	-0.81	463349	26.00	25.10										
thestree	mksi	0.8%	$25.06	24.86	0.2	458776	25.25	24.73	24.86	-33.85	16.5	5.2264426e7		1.318631468e9				
tickerspy	mksi	0.80%	$25.06	24.86	+0.20	458,576	25.25	24.73	24.86	33.85	16.50		9.0	1.2b	2.41%	$0.15		
tmx-quotemedia	mksi	0.80%	25.060	24.860	0.200	462,710	25.250	24.732	24.860	33.850	16.500	52,264,426	8.40	1,309,746,516	2.414	0.150 usd	2.95	
updown	mksi	0.80%	$25.06	$24.86	$0.20	457,125	$25.25	$24.73	$24.86	$33.85	$16.50		8.30	$1.29b				
wallstreetsurvivor	mksi	0.80%	25.06	24.86	0.20	457,368	25.25	24.73		33.85	16.50		8.40	$1b	2.40%		2.80	
yahoo-finance	mksi	0.80%	25.06	25.14	0.20	458,776	25.25	24.73	24.86	33.85	16.50		8.48	1.31b	2.40%	0.60	2.95	
ycharts-com	mksi	+0.88%	25.08		+0.22					33.85	16.50		8.50	1.30b	2.38%		2.95	
zacks	mksi	(0.80%)	25.06		0.20	vol.  458,776	25.25	24.73		33.85	16.50		8.94	1.30 b	2.41	0.60	2.78	
advfn	nwbi	-0.93	12.85	12.95	-0.12	654156	12.96	12.83										
barchart	nwbi	-0.93%	12.85	12.95	-0.12	654,156	12.96	12.83	12.97	13.36	10.07		22.63	$1.40 b	3.41%	$0.44	+0.57	
barrons	nwbi	0.93%	12.85	12.95	-0.12	654,156	12.96	12.83				108.93 million		$1.38 billion	3.42%	$0.11		
bloomberg	nwbi	-0.925%	12.850	12.950	-0.120	654,156	12.960	12.830		13.36	10.24	106.094mil	22.155	1,363.304mil	3.191	0.110 regular cash	0.580	
boston-com	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
business-insider	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
chron	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
cio-com	nwbi	-0.93%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695	22.54	1b	3.4	0.44		
cnn-money	nwbi	-0.93%	12.85	12.95	-0.12	654,156	12.96	12.83	12.97				22.5	$1.4b	3.42%			
easystockalterts	nwbi	-0.93%	12.85	12.95	-0.12	654156	12.96	12.83	12.97	13.36	10.24		22.54				0.57	
eresearch-fidelity-com	nwbi	-0.93%	12.8500	12.9500	-0.1200	654,156	12.9600	12.8300	12.9700	13.3600	10.2400	106,094,000	22.75	$1.38b	3.39%	$0.110000		
finance-abc7-com	nwbi	0.00%	12.85 usd		+0.00	0	12.85	12.85	12.85	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	0.00%	12.85 usd		+0.00	0	12.85	12.85	12.85	13.36	10.24	106,093,695						
financial-content	nwbi	0.00%	12.85 usd		+0.00	0	12.85	12.85	12.85	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	0.0%	$12.85	0.00	0.00		0.00	0.00	12.85	13.36	10.24	106 mil	22.5	1 bil	3.4	0.44	0.57	
finviz	nwbi	0.00%	12.85			0			12.85	-3.82%	27.73%	106.09m	22.54	1.36b		0.44	0.57	
fool	nwbi	0%	$12.85	$0.00	0.00	654,156	$12.96	$12.83	$12.85	$13.36	$10.24		22.80	$1.36b	3.50%	0.44		
foxbusiness	nwbi		$12.85		-0.12	654,156			$12.97									
google-finance	nwbi	(-0.93%)	12.85	12.95	-0.12	654,156.00	12.96	12.83		13.36	10.24	109.15m	22.61	1.40b	3.42	0.11	0.57	
howthemarketworks	nwbi	-0.925%	12.85	12.95	-0.12	647,482	12.96	12.83	12.97									
hpcwire	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
insidestocks	nwbi	-0.93%	12.85	12.95	-0.12	654156	12.96	12.83										
investopedia	nwbi	-0.93 %	$12.85	12.95	-0.12				12.97									
investorguide	nwbi	-0.93%	12.85	12.95	-0.12		12.95	12.88		12.67	10.24		22.75	1.363b			0.57	
marketintellisearch	nwbi	-0.93 %	$12.85	$12.95	-0.12	517.30k	$12.96	$12.83	$12.97			106.09m	22.75	1.38b	3.39 %		0.57	
marketwatch	nwbi	-0.93%	$12.85	open: 12.95	-0.12	22,231	$12.96	$12.83	$12.97	$13.36	$10.24		22.37	$1.38b	3.42%	0.11	0.57	
minyanville	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
msn-money	nwbi	-0.93%	12.85	12.95	-0.12	654,156	12.96	12.83	12.97	13.36	10.24	106.09 mil	22.54	1.37 bil	3.41%	0.44	0.57	
nasdaq-com	nwbi	0.93%	$ 12.85	$ 12.95	0.12	653,256	$ 12.96	$ 12.83	$ 12.97	$ 13.36	$ 10.24	106,094,000	22.54	$ 1,363,307,900	3.39 %	$0.440000	$ 0.57	
optimum	nwbi	-0.93%	12.85 ( 4:30 pm edt)	12.95	-0.12	654,156	12.96	12.83	12.97	13.36	10.24	106.09m	22.5	1.4b	3.42	0.44	0.57	
paidcontent	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
pc-quote	nwbi	-0.93%	12.85	12.95	-0.12	654,156	12.96	12.83	12.97	13.36	10.24	107,084,763	22.75439	1,376,039,000		0.11		
personal-wealth-biz	nwbi	-0.93%	12.85	12.95	-0.12	654,156	12.96	12.83	12.97	12.67	10.24		22.75		3.16	0.41	0.57	
predictwallstreet	nwbi	-0.93%	12.97		-0.12	654,156												
raymond-james	nwbi	-0.93	12.85	12.95	-0.12	654,156	12.96	12.83	12.85	13.36	10.24		22.54				0.57	
renewable-energy-world	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
screamingmedia	nwbi	-0.93%	$	open: 12.95	-0.12	22,231	$12.96	$12.83	$12.97	$13.36	$10.24		22.37	$1.38b	3.42%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	-0.93%	last trade: 12.85		change: -0.120								p/e ratio: 22.75					
smartmoney	nwbi	(-0.93%)	12.85	$12.95	-0.12	654,156	$12.96	$12.83	$12.97	$13.36	$10.24			1,376,000	3.39%	$0.11		
stocknod	nwbi	-0.9252%	12.85 usd	12.95	-0.1200	654,156	12.96	12.83	12.97	13.36	10.24	106,093,695						
stockpickr	nwbi	-0.93%	$12.85 -0.12 | -0.93%	12.95	-0.12	654.16k	12.96	12.83	12.97	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	-0.93%	12.85		-0.12													
streetinsider-com	nwbi	0.93%	12.85	$12.95	-0.12	654,156	$12.96	$12.83	$12.97	$13.36	$10.24		22.54				$0.57	
thecramerreport	nwbi		12.90	12.77	+0.08	582256	13.00	12.65										
thestree	nwbi	-0.93%	$12.85	12.95	-0.12	654156	12.96	12.83	12.97	-13.36	10.24	1.06093695e8		1.368608666e9				
tickerspy	nwbi	-0.93%	$12.85	12.95	-0.12	654,156	12.96	12.83	12.97	13.36	10.24		22.8	1.3b	3.39%	$0.11		
tmx-quotemedia	nwbi	-0.93%	12.850	12.950	-0.120	654,156	12.960	12.830	12.970	13.360	10.240	106,093,695	22.80	1,363,303,981	3.392	0.110 usd	0.57	
updown	nwbi	-0.93%	$12.85	$12.95	-$0.12	630,225	$12.96	$12.83	$12.97	$13.36	$10.24		22.70	$1.37b				
wallstreetsurvivor	nwbi	-0.93%	12.85	12.95	-0.12	647,482	12.96	12.83		13.36	10.24		22.80	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	0.93%	12.85	12.95	0.12	654,156	12.96	12.83	12.97	13.36	10.24		22.54	1.36b	3.40%	0.44	0.57	
ycharts-com	nwbi	-0.93%	12.85		-0.12					13.36	10.24							
zacks	nwbi	(-0.93%)	12.85		-0.12	vol.  654,156	12.96	12.83		13.36	10.24		22.75	1.38 b	3.39	0.44	.57	
advfn	bpop	-1.52	2.59	2.64	-0.04	6582608	2.6425	2.56										
barchart	bpop	-1.52%	2.59	2.64	-0.04	6,618,270	2.64	2.56	2.63	3.59	2.40		0.00	$2.65 b			-0.02	
barrons	bpop	1.52%	2.59	2.64	-0.04	6.568m	2.642	2.56				885.15 million		$2.82 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-1.521%	2.590	2.640	-0.040	6,582,608	2.642	2.560		3.59	2.40	1,023.553mil		2,651.003mil			-0.500	
boston-com	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
business-insider	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
chron	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
cio-com	bpop	-1.52%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	-1.52%	2.59	2.64	-0.04	6,574,308	2.64	2.56	2.63				1.7	$2.6b				
easystockalterts	bpop	-1.52%	2.59	2.64	-0.04	6582608	2.64	2.56	2.63	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	-1.52%	2.5900	2.6400	-0.0400	6,582,608	2.6425	2.5600	2.6300	3.5900	2.4000	1,023,553,000	nm	$2.69b				
finance-abc7-com	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,620,122	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,620,122	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
financial-content	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,620,122	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	-1.5%	$2.59	2.64	-0.04	6,620,122	2.64	2.56	2.63	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-1.52%	2.59			6,615,676			2.63	-27.86%	7.92%	1.02b		2.65b			-0.01	
fool	bpop	-1.52%	$2.59	$2.64	-0.04	6,615,676	$2.64	$2.56	$2.63	$3.59	$2.40		0.00	$2.65b	3.00%	0.08		
foxbusiness	bpop		$2.59		-0.04	6,615,676			$2.63									
google-finance	bpop	(-1.52%)	2.59	2.64	-0.04	6.58m	2.64	2.56		3.59	2.40	1.02b		2.65b			-0.01	
howthemarketworks	bpop	-1.521%	2.59	2.64	-0.04	6,582,608	2.6425	2.56	2.63									
hpcwire	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
insidestocks	bpop	-1.52%	2.59	2.64	-0.04	6615677	2.64	2.56										
investopedia	bpop	-1.52 %	$2.59	2.64	-0.04				2.63									
investorguide	bpop	-1.52%	2.59	2.63	-0.04		2.6425	2.57		3.59	2.37		64.15	2.651b			0.041	
marketintellisearch	bpop	-1.52 %	$2.59	$2.63	-0.04	6556.50k	$2.64	$2.56	$2.63			1023.55m	0.00	2.69b	0.0 %		-0.01	
marketwatch	bpop	-1.52%	$2.59	open: 2.64	-0.04	41,868	$2.64	$2.56	$2.63	$3.59	$2.40		92.17	$2.82b			0.03	
minyanville	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
msn-money	bpop	-1.52%	2.59	2.64	-0.04	6.58 mil	2.64	2.56	2.63	3.59	2.40	1.02 bil	32.38	2.68 bil			-0.01	
nasdaq-com	bpop	1.52%	$ 2.59	$ 2.64	0.04	6,581,273	$ 2.6425	$ 2.56	$ 2.63	$ 3.59	$ 2.40	1,023,553,000		$ 2,651,002,270	3.04 %	$0.080000	$ -0.02	
optimum	bpop	-1.52%	2.59 ( 4:00 pm edt)	2.64	-0.04	6,574,708	2.64	2.56	2.63	3.59	2.40	1.02b		2.6b	3.09	0.08		
paidcontent	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
pc-quote	bpop	-1.52%	2.59	2.64	-0.04	6,615,676	2.6425	2.56	2.63	3.59	2.40	1,039,360,734	32.875	2,691,944,000		0.02		
personal-wealth-biz	bpop	-1.52%	2.59	2.63	-0.04	6,615,676	2.6425	2.56	2.63	3.59	2.37		64.15			0.00	0.041	
predictwallstreet	bpop	-1.52%	2.63		-0.04	6,582,608												
raymond-james	bpop	-1.52	2.59	2.64	-0.04	6,582,608	2.64	2.56	2.59	3.59	2.40						-0.01	
renewable-energy-world	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
screamingmedia	bpop	-1.52%	$	open: 2.64	-0.04	41,868	$2.64	$2.56	$2.63	$3.59	$2.40		92.17	$2.82b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-1.52%	last trade: 2.59		change: -0.040								p/e ratio: 64.15					
smartmoney	bpop	(-1.52%)	2.59	$2.64	-0.04	6,582,608	$2.64	$2.56	$2.63	$3.59	$2.40			2,691,900	0.00%	$0.02		
stocknod	bpop	-1.521%	2.590 usd	2.640	-0.0400	6,582,608	2.643	2.560	2.630	3.590	2.400	1,022,686,418						
stockpickr	bpop	-1.52%	$2.59 -0.04 | -1.52%	2.64	-0.04	6.58m	2.64	2.56	2.63	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	-1.90%	2.58		-0.05													
streetinsider-com	bpop	1.52%	2.59	$2.64	-0.04	6,582,608	$2.64	$2.56	$2.63	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.62	2.64	-0.025	6213290	2.66	2.62										
thestree	bpop	-1.52%	$2.59	2.64	-0.04	6582608	2.64	2.56	2.63	-3.59	2.4	1.023553365e9		2.681709816e9				
tickerspy	bpop	-1.52%	$2.59	2.64	-0.04	6,574,708	2.64	2.56	2.63	3.59	2.40		32.9	2.6b	0.00%	$0.02		
tmx-quotemedia	bpop	-1.52%	2.590	2.640	-0.040	6,615,676	2.643	2.560	2.630	3.590	2.400	1,023,553,365		2,651,003,215			-0.05	
updown	bpop	-1.52%	$2.59	$2.64	-$0.04	6,573,808	$2.64	$2.56	$2.63	$3.59	$2.40		65.01	$2.69b				
wallstreetsurvivor	bpop	-1.52%	2.59	2.64	-0.04	6,582,608	2.64	2.56		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	1.52%	2.59	2.63	0.04	6,582,608	2.64	2.56	2.63	3.59	2.40		63.17	2.65b			0.04	
ycharts-com	bpop	-1.90%	2.58		-0.05					3.59	2.40		32.25	2.64b	0.00%		0.08	
zacks	bpop	(-1.52%)	2.59		-0.04	vol.  6,582,608	2.64	2.56		3.59	2.40			2.69 b	0.00	0.00	-.43	
advfn	byi	-0.70	40.95	41.24	-0.29	467437	41.58	40.39										
barchart	byi	-0.70%	40.95	41.31	-0.29	467,437	41.58	40.39	41.24	44.46	30.00		22.55	$2.19 b			+2.20	
barrons	byi	0.70%	40.95	41.24	-0.29	467,207	41.58	40.39				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-0.703%	40.950	41.240	-0.290	467,437	41.580	40.390		44.46	30.00	53.072mil	22.135	2,173.298mil			1.850	
boston-com	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
bostonmerchant	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
business-insider	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
chron	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
cio-com	byi	-0.70%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000	22.88	2b				
cnn-money	byi	-0.70%	40.95	41.24	-0.29	466,237	41.58	40.39	41.24				22.9	$2.2b				
easystockalterts	byi	-0.70%	40.95	41.24	-0.29	467437	41.58	40.39	41.24	43.67	30.00		22.88				1.79	
eresearch-fidelity-com	byi	-0.70%	40.9500	41.2400	-0.2900	467,437	41.5800	40.3900	41.2400	44.4600	30.0000	53,072,000	22.91	$2.19b				
finance-abc7-com	byi	0.00%	40.95 usd		+0.00	0	40.95	40.95	40.95	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	0.00%	40.95 usd		+0.00	0	40.95	40.95	40.95	44.46	30.00	53,072,000						
financial-content	byi	0.00%	40.95 usd		+0.00	0	40.95	40.95	40.95	44.46	30.00	53,072,000						
finapps-forbes-com	byi	0.0%	$40.95	0.00	0.00		0.00	0.00	40.95	44.46	30.00	53 mil	18.5	2 bil	0.0	0.00	2.21	
finviz	byi	0.00%	40.95			0			40.95	-7.89%	36.50%	53.07m	22.88	2.17b			1.79	
fool	byi	0%	$40.95	$0.00	0.00	467,437	$41.58	$40.39	$40.95	$44.46	$30.00		18.70	$2.17b				
foxbusiness	byi		$40.95		-0.29	467,437			$41.24									
google-finance	byi	(-0.70%)	40.95	41.24	-0.29	467,437.00	41.58	40.39		44.46	30.00	53.07m	22.93	2.17b			1.79	
howthemarketworks	byi	-0.703%	40.95	41.24	-0.29	467,207	41.58	40.39	41.24									
hpcwire	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
insidestocks	byi	-0.70%	40.95	41.31	-0.29	467207	41.58	40.39					price earnings ratio: 22.02					
investopedia	byi	-0.70 %	$40.95	41.24	-0.29				41.24									
investorguide	byi	-0.78%	40.92	41.24	-0.32		41.58	40.58		44.46	30.00		18.75	2.172b			2.20	
marketintellisearch	byi	-0.7 %	$40.95	$41.24	-0.29	442.90k	$41.58	$40.39	$41.24			53.07m	23.04	2.19b	0.0 %		1.79	
marketwatch	byi	-0.70%	$40.95	open: 41.24	-0.29	13,138	$41.58	$40.39	$41.24	$44.46	$30.00		22.62	$2.19b			1.81	
minyanville	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
msn-money	byi	-0.70%	40.95	41.24	-0.29	467,437	41.58	40.39	41.24	44.46	30.00	53.07 mil	23.01	2.18 bil			2.19	
nasdaq-com	byi	0.7%	$ 40.95		0.29	466,592	$ 41.58	$ 40.39	$ 41.24	$ 44.46	$ 30	53,072,000	18.61	$ 2,173,298,400			$ 2.20	
optimum	byi	-0.70%	40.95 ( 4:15 pm edt)	41.24	-0.29	467,437	41.58	40.39	41.24	43.67	30.00	53.07m	22.9	2.2b			1.79	
paidcontent	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
pc-quote	byi	-0.70%	40.95	41.24	-0.29	467,437	41.58	40.39	41.24	44.46	30.00	53,447,844	23.16854	2,188,689,000				
personal-wealth-biz	byi	-0.70%	40.95	41.24	-0.29	467,437	41.58	40.39	41.24	44.46	30.00		18.75			0.00	2.20	
predictwallstreet	byi	-0.70%	40.95		-0.29	467,437												
raymond-james	byi	-0.70	40.95	41.24	-0.29	467,437	41.58	40.39	40.95	44.46	30.00		21.78				1.88	
renewable-energy-world	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
screamingmedia	byi	-0.70%	$	open: 41.24	-0.29	13,138	$41.58	$40.39	$41.24	$44.46	$30.00		22.62	$2.19b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-0.70%	last trade: 40.95		change: -0.290								p/e ratio: 18.75					
smartmoney	byi	(-0.70%)	40.95	$41.24	-0.29	467,437	$41.58	$40.39	$41.24	$44.46	$30.00			2,188,700	0.00%	$0.00		
stocknod	byi	-0.7032%	40.95 usd	41.24	-0.2900	467,437	41.58	40.39	41.24	44.46	30.00	53,072,000						
stockpickr	byi	-0.70%	$40.95 -0.29 | -0.70%	41.24	-0.29	467.44k	41.58	40.39	41.24	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	-0.80%	40.91		-0.33													
streetinsider-com	byi	0.7%	40.95	$41.24	-0.29	467,437	$41.58	$40.39	$41.24	$43.67	$30.00		22.88				$1.79	
thecramerreport	byi		41.05	40.40	+0.54	557316	41.45	40.31										
thestree	byi	-0.7%	$40.95	41.24	-0.29	467437	41.58	40.39	41.24	-44.46	30.0	5.3072e7		2.1786056e9				
tickerspy	byi	-0.70%	$40.95	41.24	-0.29	467,437	41.58	40.39	41.24	44.46	30.00		23.2	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-0.70%	40.950	41.240	-0.290	467,437	41.580	40.390	41.240	44.460	30.000	53,072,000	18.80	2,173,298,400			2.19	
updown	byi	-0.70%	$40.95	$41.24	-$0.29	454,507	$41.58	$40.39	$41.24	$44.46	$30.00		17.87	$2.18b				
wallstreetsurvivor	byi	-0.70%	40.95	41.24	-0.29	467,207	41.58	40.39		44.46	30.00		18.80	$2b			2.38	
yahoo-finance	byi	0.70%	40.95	41.24	0.29	467,437	41.58	40.39	41.24	44.46	30.00		18.61	2.17b			2.20	
ycharts-com	byi	-0.80%	40.91		-0.33					44.46	30.00		18.68	2.19b	0.00%		2.19	
zacks	byi	(-0.70%)	40.95		-0.29	vol.  467,437	41.58	40.39		44.46			22.66	2.19 b	0.00	0.00	1.82	
advfn	mapp	-0.68	16.0	16.19	-0.11	102162	16.19	15.84										
barchart	mapp	-0.68%	16.00	16.19	-0.11	106,221	16.19	15.84	16.11	17.35	10.61		0.00	$483.20 m			-0.90	
barrons	mapp	0.68%	16.00	16.19	-0.11	102,162	16.19	15.84				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	-0.683%	16.000	16.190	-0.110	102,162	16.190	15.840		17.35	10.61	30.278mil		484.442mil			-0.900	
boston-com	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
bostonmerchant	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
business-insider	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
chron	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
cio-com	mapp	-0.68%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612		484m				
cnn-money	mapp	-0.68%	16.00	16.19	-0.11	102,162	16.19	15.84	16.11				nm	$484.4m				
easystockalterts	mapp	-0.68%	16.00	16.19	-0.11	102162	16.19	15.84	16.11	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	-0.68%	16.0000	16.1900	-0.1100	102,162	16.1900	15.8400	16.1100	17.3499	10.6100	30,278,000	nm	$487.78m				
finance-abc7-com	mapp	0.00%	16.00 usd		+0.00	0	16.00	16.00	16.00	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	0.00%	16.00 usd		+0.00	0	16.00	16.00	16.00	17.35	10.61	30,277,612						
financial-content	mapp	0.00%	16.00 usd		+0.00	0	16.00	16.00	16.00	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.0%	$16.00	0.00	0.00		0.00	0.00	16.00	17.34	10.61	30 mil		484 mil	0.0	0.00	-0.90	
finviz	mapp	0.00%	16.00			0			16.00	-7.78%	50.80%	30.28m		484.48m			-0.91	
fool	mapp	0%	$16.00	$0.00	0.00	0	$16.19	$15.84	$16.00	$17.35	$10.61		0.00	$484.44m				
foxbusiness	mapp		$16.00		-0.11	102,162			$16.11									
google-finance	mapp	(-0.68%)	16.00	16.19	-0.11	102,162.00	16.19	15.84		17.35	10.61	30.28m		484.44m			-0.91	
howthemarketworks	mapp	-0.683%	16	16.19	-0.11	101,153	16.19	15.84	16.11									
hpcwire	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
insidestocks	mapp	-0.68%	16.00	16.19	-0.11	102162	16.19	15.84										
investopedia	mapp	-0.68 %	$16.00	16.19	-0.11				16.11									
investorguide	mapp	-0.62%	16.01	16.14	-0.10		16.19	15.93		17.35	10.61			484.7m			-0.813	
marketintellisearch	mapp	-0.68 %	$16.00	$16.14	-0.11	105.60k	$16.19	$15.84	$16.11			30.28m	0.00	0.49b	0.0 %		-0.91	
marketwatch	mapp	-0.68%	$16.00	open: 16.19	-0.11	2,479	$16.19	$15.84	$16.11	$17.35	$10.61			$484.45m				
minyanville	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
msn-money	mapp	-0.68%	16.00	16.19	-0.11	102,162	16.19	15.84	16.11	17.35	10.61	30.28 mil	-17.58	478.69 mil			-0.91	
nasdaq-com	mapp	0.68%	$ 16	$ 16.19	0.11	102,162	$ 16.19	$ 15.84	$ 16.11	$ 17.3499	$ 10.61	30,278,000		$ 484,448,000			$ -0.90	
optimum	mapp	-0.68%	16.00 ( 4:30 pm edt)	16.19	-0.11	102,162	16.19	15.84	16.11	17.35	10.61	30.28m		484.4m			-0.90	
paidcontent	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
pc-quote	mapp	-0.68%	16.0	16.19	-0.11	102,162	16.19	15.84	16.11	17.35	10.61	30,486,163	-17.7033	487,779,000				
personal-wealth-biz	mapp	-0.68%	16.00	16.14	-0.11	102,162	16.19	15.84	16.11	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	-0.68%	16.00		-0.11	102,162												
raymond-james	mapp	-0.68	16.00	16.19	-0.11	102,162	16.19	15.84	16.00	17.35	10.61						-0.88	
renewable-energy-world	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
screamingmedia	mapp	-0.68%	$	open: 16.19	-0.11	2,479	$16.19	$15.84	$16.11	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	-0.68%	last trade: 16.00		change: -0.110													
smartmoney	mapp	(-0.68%)	16.00	$16.19	-0.11	102,162	$16.19	$15.84	$16.11	$17.35	$10.61			487,800	0.00%	$0.00		
stocknod	mapp	-0.6828%	16.00 usd	16.19	-0.1100	102,162	16.19	15.84	16.11	17.35	10.61	30,277,612						
stockpickr	mapp	-0.68%	$16.00 -0.11 | -0.68%	16.19	-0.11	102.16k	16.19	15.84	16.11	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	-0.56%	16.02		-0.09													
streetinsider-com	mapp	0.68%	16.00	$16.19	-0.11	102,162	$16.19	$15.84	$16.11	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.81	15.88	-0.09	49952	16.10	15.71										
thestree	mapp	-0.68%	$16.0	16.19	-0.11	102162	16.19	15.84	16.11	-17.35	10.61	3.0277612e7		4.78689046e8				
tickerspy	mapp	-0.68%	$16.00	16.19	-0.11	102,162	16.19	15.84	16.11	17.35	10.61		-17.7	487.7m	0.00%	$0.00		
tmx-quotemedia	mapp	-0.68%	16.000	16.190	-0.110	102,162	16.190	15.840	16.110	17.350	10.610	30,277,612		484,441,792			-0.90	
updown	mapp	-0.68%	$16.00	$16.19	-$0.11	99,275	$16.19	$15.84	$16.11	$17.35	$10.61			$488m				
wallstreetsurvivor	mapp	-0.68%	16.00	16.19	-0.11	101,153	16.19	15.84		17.35	10.61			$488m			-2.01	
yahoo-finance	mapp	0.68%	16.00	16.14	0.11	102,162	16.19	15.84	16.11	17.35	10.61			484.43m			-0.81	
ycharts-com	mapp	-0.56%	16.02		-0.09					17.35	10.61			483.80m	0.00%		-0.91	
zacks	mapp	(-0.68%)	16.00		-0.11	vol.  102,162	16.19	15.84		17.35	10.61			487.78 m	0.00	0.00	-.9	
advfn	pzz	0.00	8.49		0.0													
barrons	pzz																	
bloomberg	pzz																	
boston-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.23	+0.00	7000	8.49	8.49	8.49	8.81	4.02		33.96				0.25	
finance-abc7-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
finance-abc7chicago-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
financial-content	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
fool	pzz	0%	$8.49	$0.00	0.00	0	$8.51	$8.45	$8.49	$8.81	$4.02		33.80	$179.90m				
foxbusiness	pzz		$8.49		+0.00	30,928			$8.49									
howthemarketworks	pzz																	
hpcwire	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
insidestocks	pzz			symbol			exchange											
investorguide	pzz		0.00															
marketintellisearch	pzz	-1.06 %	$18.62	$18.86	-0.20	1508.80k	$18.89	$18.60	$18.82						%			
marketwatch	pzz																	
minyanville	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
msn-money	pzz																	
paidcontent	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
pc-quote	pzz	0.00%	8.49	0	0.00	0	0	0	8.49	8.81	4.02	21,447,998	18.86667	182,094,000				
personal-wealth-biz	pzz					0												
predictwallstreet	pzz	0.00%	8.49		0.00													
raymond-james	pzz																	
renewable-energy-world	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
screamingmedia	pzz																	
scroli	pzz	%	pzz			0												
simple-stock-quotes	pzz		last trade: 0.00		change: 0.000													
smartmoney	pzz																	
stocknod	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
stockpickr	pzz	0.00%	$8.49 0.00 | 0.00%	8.49	0.00	30.93k	8.49	8.49	8.49	8.81	4.02							
stocksmart	pzz	%	$8.5	8.51		5,172	8.51	8.46										
stocktwits	pzz	0.12%	8.50		+0.01													
streetinsider-com	pzz	-0%	8.49	$0.23		7,000	$8.49	$8.49	$8.49	$8.81	$4.02		33.96				$0.25	
thecramerreport	pzz		0.00															
thestree	pzz	0.0%	$8.49	8.49	0.0	30928	8.49	8.49	8.49	-8.81	4.02	2.1189413e7		1.82091491e8				
tickerspy	pzz	0.00%	$8.49	0.00	0.00		0.00	0.00	8.49	8.81	4.02		32.7		0.00%	$0.00		
tmx-quotemedia	pzz																	
wallstreetsurvivor	pzz	-			-		- -											
ycharts-com	pzz																	
zacks	pzz																	
advfn	aeis	-2.08	12.73	13.01	-0.27	555092	13.16	12.58										
barchart	aeis	-2.08%	12.73	13.01	-0.27	549,429	13.16	12.58	13.00	18.53	11.40		8.27	$553.76 m			+1.91	
barrons	aeis	2.08%	12.73	13.01	-0.27	553,685	13.16	12.58				43.42 million		$588.02 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-2.077%	12.730	13.010	-0.270	555,092	13.160	12.580		18.53	11.40	43.557mil	8.266	554.480mil			1.540	
boston-com	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
bostonmerchant	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
business-insider	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
chron	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
cio-com	aeis	-2.08%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935	11.47	554m				
cnn-money	aeis	-2.08%	12.73	13.01	-0.27	553,992	13.16	12.58	13.00				11.5	$554.5m				
easystockalterts	aeis	-2.08%	12.73	13.01	-0.27	554837	13.16	12.58	13.00	18.53	11.40		11.47				1.11	
eresearch-fidelity-com	aeis	-2.08%	12.7300	13.0100	-0.2700	555,092	13.1600	12.5800	13.0000	18.5300	11.4000	43,557,000	8.44	$566.24m				
finance-abc7-com	aeis	-2.077%	12.73 usd	13.01	-0.2700	557,615	13.16	12.58	13.00	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-2.077%	12.73 usd	13.01	-0.2700	557,615	13.16	12.58	13.00	18.53	11.40	43,556,935						
financial-content	aeis	-2.077%	12.73 usd	13.01	-0.2700	557,615	13.16	12.58	13.00	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-2.1%	$12.73	13.01	-0.27	557,615	13.16	12.58	13.00	18.53	11.40	44 mil	6.7	554 mil	0.0	0.00	1.91	
finviz	aeis	-2.08%	12.73			557,615			13.00	-31.30%	11.67%	43.56m	8.27	554.52m			1.54	
fool	aeis	-2.08%	$12.73	$13.01	-0.27	557,615	$13.16	$12.58	$13.00	$18.53	$11.40		8.70	$554.48m				
foxbusiness	aeis		$12.73		-0.27	557,615			$13.00									
google-finance	aeis	(-2.08%)	12.73	13.01	-0.27	555,092.00	13.16	12.58		18.53	11.40	46.55m	8.26	592.63m			1.54	
howthemarketworks	aeis	-2.077%	12.73	13.01	-0.27	554,837	13.16	12.58	13									
hpcwire	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
insidestocks	aeis	-2.08%	12.73	13.01	-0.27	557615	13.16	12.58					price earnings ratio: 8.27					
investopedia	aeis	-2.08 %	$12.73	13.01	-0.27				13.00									
investorguide	aeis	-2.08%	12.73		-0.27		13.16	12.63		18.53	11.34		6.77	554.5m			1.92	
marketintellisearch	aeis	-2.08 %	$12.73	$0.00	-0.27	551.30k	$13.16	$12.58	$13.00			43.56m	8.44	0.57b	0.0 %		1.54	
marketwatch	aeis	-2.08%	$12.73	open: 13.01	-0.27	3,930	$13.16	$12.58	$13.00	$18.53	$11.40		10.22	$588.02m			1.25	
minyanville	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
msn-money	aeis	-2.08%	12.73	13.01	-0.27	555,092	13.16	12.58	13.00	18.53	11.40	43.56 mil	8.21	561.88 mil			1.92	
nasdaq-com	aeis	2.08%	$ 12.73	$ 13.01	0.27	555,092	$ 13.16	$ 12.58	$ 13	$ 18.53	$ 11.40	43,557,000	6.66	$ 554,480,610			$ 1.91	
optimum	aeis	-2.08%	12.73 ( 4:00 pm edt)	13.01	-0.27	554,137	13.16	12.58	13.00	18.53	11.40	43.56m	11.5	554.5m			1.11	
paidcontent	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
pc-quote	aeis	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aeis	-2.08%	12.73		-0.27	557,615	13.16	12.58	13.00	18.53	11.34		6.77			0.00	1.92	
predictwallstreet	aeis	-2.08%	12.73		-0.27	555,092												
raymond-james	aeis	-2.08	12.73	13.01	-0.27	555,092	13.16	12.58	12.73	18.53	11.40		8.11				1.57	
renewable-energy-world	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
screamingmedia	aeis	-2.08%	$	open: 13.01	-0.27	3,930	$13.16	$12.58	$13.00	$18.53	$11.40		10.22	$588.02m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-2.08%	last trade: 12.73		change: -0.270								p/e ratio: 6.77					
smartmoney	aeis	(-2.08%)	12.73	$13.01	-0.27	555,092	$13.16	$12.58	$13.00	$18.53	$11.40			566,200	0.00%	$0.00		
stocknod	aeis	-2.077%	12.73 usd	13.01	-0.2700	554,837	13.16	12.58	13.00	18.53	11.40	43,556,935						
stockpickr	aeis	-2.08%	$12.73 -0.27 | -2.08%	13.01	-0.27	555.09k	13.16	12.58	13.00	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-2.00%	12.74		-0.26													
streetinsider-com	aeis	2.08%	12.73	$13.01	-0.27	554,837	$13.16	$12.58	$13.00	$18.53	$11.40		11.47				$1.11	
thecramerreport	aeis		12.90	13.20	-0.30	412553	13.20	12.76										
thestree	aeis	-2.08%	$12.73	13.01	-0.27	555092	13.16	12.58	13.0	-18.53	11.4	4.3556935e7		5.61884462e8				
tickerspy	aeis	-2.08%	$12.73	13.01	-0.27	555,092	13.16	12.58	13.00	18.53	11.40		8.4	565.7m	0.00%	$0.00		
tmx-quotemedia	aeis	-2.08%	12.730	13.010	-0.270	557,615	13.160	12.580	13.000	18.530	11.400	43,556,935	8.80	554,479,783			1.48	
updown	aeis	-2.08%	$12.73	$13.01	-$0.27	553,685	$13.16	$12.58	$13.00	$18.53	$11.40		6.70	$566m				
wallstreetsurvivor	aeis	-2.08%	12.73	13.01	-0.27	554,837	13.16	12.58		18.53	11.40		8.80	$566m			1.64	
yahoo-finance	aeis	2.08%	12.73		0.27	549,637	13.16	12.58	13.00	18.53	11.40		6.63	554.47m			1.92	
ycharts-com	aeis	-2.00%	12.74		-0.26					18.53	11.40		6.64	554.19m	0.00%		1.92	
zacks	aeis	(-2.08%)	12.73		-0.27	vol.  555,092	13.16	12.58		18.53	11.40		8.33	566.24 m	0.00	0.00	1.56	
advfn	tbnk	-0.52	20.9	20.97	-0.11	12217	21.08	20.85										
barchart	tbnk	-0.52%	20.90	20.97	-0.11	14,845	21.08	20.85	21.01	21.08	16.27		18.56	$253.52 m	1.75%	$0.36	+1.11	
barrons	tbnk	0.52%	20.90	20.97	-0.11	12,024	21.08	20.85				11.37 million		$245.49 million	1.72%	$0.09		
bloomberg	tbnk	-0.524%	20.900	20.970	-0.110	12,217	21.080	20.850		21.08	16.46	11.981mil	18.829	250.393mil	1.433	0.090 regular cash	1.110	
boston-com	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
bostonmerchant	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
business-insider	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
chron	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
cio-com	tbnk	-0.52%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510	18.83	250m	1.8	0.36		
cnn-money	tbnk	-0.52%today&rsquo;s change	20.90data as of 3:59pm et	21.05	-0.11	8,596	21.08	20.85	21.01				18.8	$250.4m	1.72%			
easystockalterts	tbnk	-0.52%	20.90	20.97	-0.11	12217	21.08	20.85	21.01	21.01	16.46		18.83				1.11	
eresearch-fidelity-com	tbnk	-0.52%	20.9000	20.9700	-0.1100	12,217	21.0800	20.8500	21.0100	21.0100	16.4600	11,981,000	18.93	$251.72m	1.71%	$0.090000		
finance-abc7-com	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,787	21.08	20.85	21.01	21.01	16.46	11,980,510						
finance-abc7chicago-com	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,787	21.08	20.85	21.01	21.01	16.46	11,980,510						
financial-content	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,787	21.08	20.85	21.01	21.01	16.46	11,980,510						
finapps-forbes-com	tbnk	-0.5%	$20.90	20.97	-0.11	12,787	21.08	20.85	21.01	21.01	16.46	12 mil	18.8	250 mil	1.7	0.36	1.11	
finviz	tbnk	-0.52%	20.90			12,787			21.01	-0.52%	28.53%	11.98m	18.83	250.38m		0.36	1.11	
fool	tbnk	-0.52%	$20.90	$20.97	-0.11	12,217	$21.08	$20.85	$21.01	$21.01	$16.46		18.60	$250.39m		0.36		
foxbusiness	tbnk		$20.90		-0.11	12,787			$21.01									
google-finance	tbnk	(-0.52%)	20.90	20.97	-0.11	12,217.00	21.08	20.85		21.08	16.46	11.98m	18.86	250.39m	1.72	0.09	1.11	
howthemarketworks	tbnk	-0.524%	20.9	20.97	-0.11	12,217	21.08	20.85	21.01									
hpcwire	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
insidestocks	tbnk	-0.52%	20.90	20.97	-0.11	11224	21.08	20.85										
investopedia	tbnk	-0.52 %	$20.90	20.97	-0.11				21.01									
investorguide	tbnk	-0.52%	20.90		-0.11		21.06	20.85		21.01	16.46		19.12	233.2m			1.099	
marketintellisearch	tbnk	-0.52 %	$20.90	$0.00	-0.11	6.50k	$21.08	$20.85	$21.01			11.98m	18.93	0.25b	1.71 %		1.11	
marketwatch	tbnk	-0.52%	$20.90	open: 20.97	-0.11	763	$21.08	$20.85	$21.01	$21.08	$16.46		18.89	$245.49m	1.72%	0.09	1.11	
minyanville	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
msn-money	tbnk	-0.52%	20.90	20.97	-0.11	12,217	21.08	20.85	21.01	21.01	16.46	11.98 mil	19.00	246.8 mil	1.75%	0.36	1.11	
nasdaq-com	tbnk	0.52%	$ 20.90	$ 20.97	0.11	12,217	$ 21.08	$ 20.85	$ 21.01	$ 21.01	$ 16.46	11,981,000	18.83	$ 250,402,900	1.71 %	$0.360000	$ 1.11	
optimum	tbnk	-0.52%	20.90 ( 4:00 pm edt)	20.97	-0.11	12,217	21.08	20.85	21.01	21.01	16.46	11.98m	18.8	250.4m	1.72	0.36	1.11	
paidcontent	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
pc-quote	tbnk	-0.52%	20.9	20.97	-0.11	12,787	21.08	20.85	21.01	21.01	16.46	12,044,057	19.1	251,721,000		0.09		
personal-wealth-biz	tbnk	-0.52%	20.90		-0.11	12,787	21.08	20.85	21.01	21.01	16.46		19.12		1.43	0.30	1.099	
predictwallstreet	tbnk	-0.52%	20.90		-0.11	12,217												
raymond-james	tbnk	-0.52	20.90	20.97	-0.11	12,217	21.08	20.85	20.90	21.01	16.46		18.66				1.12	
renewable-energy-world	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
screamingmedia	tbnk	-0.52%	$	open: 20.97	-0.11	763	$21.08	$20.85	$21.01	$21.08	$16.46		18.89	$245.49m	1.72%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	-0.52%	last trade: 20.90		change: -0.110								p/e ratio: 19.12					
smartmoney	tbnk	(-0.52%)	20.90	$20.97	-0.11	12,217	$21.08	$20.85	$21.01	$21.01	$16.46			251,700	1.71%	$0.09		
stocknod	tbnk	-0.5236%	20.90 usd	20.97	-0.1100	12,217	21.08	20.85	21.01	21.01	16.46	11,980,510						
stockpickr	tbnk	-0.52%	$20.90 -0.11 | -0.52%	20.97	-0.11	12.02k	21.08	20.85	21.01	21.01	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	-0.10%	20.99		-0.02													
streetinsider-com	tbnk	0.52%	20.90	$20.97	-0.11	12,217	$21.08	$20.85	$21.01	$21.01	$16.46		18.83				$1.11	
thecramerreport	tbnk		20.60	20.47	+0.10	14394	20.74	20.47										
thestree	tbnk	-0.52%	$20.9	20.97	-0.11	12024	21.08	20.85	21.01	-21.01	16.46	1.198051e7		2.46798506e8				
tickerspy	tbnk	-0.52%	$20.90	20.97	-0.11	12,024	21.08	20.85	21.01	21.01	16.46		19.1	252.7m	1.71%	$0.09		
tmx-quotemedia	tbnk	-0.52%	20.900	20.970	-0.110	12,787	21.080	20.850	21.010	21.010	16.460	11,980,510	18.90	250,392,659	1.713	0.090 usd	1.11	
updown	tbnk	-0.52%	$20.90	$20.97	-$0.11	12,024	$21.08	$20.85	$21.01	$21.01	$16.46		18.91	$252m				
wallstreetsurvivor	tbnk	-0.52%	20.90	20.97	-0.11	12,217	21.08	20.85		21.01	16.46		18.90	$252m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	0.52%	20.90		0.11	12,217	21.08	20.85	21.01	21.08	16.46		19.02	233.22m	1.70%	0.36	1.10	
ycharts-com	tbnk	-0.10%	20.99		-0.02					21.01	16.46		18.91	254.61m	1.80%		1.11	
zacks	tbnk	(-0.52%)	20.90		-0.11	vol.  12,217	21.08	20.85		21.08	16.46		18.93	251.72 m	1.71	0.36	1.11	
advfn	gd	-1.76	71.37	72.73	-1.28	2358242	72.74	71.2										
barchart	gd	-1.76%	71.37	72.73	-1.28	1,720,750	72.74	71.20	72.65	77.28	54.08		10.53	$26.65 b	2.58%	$1.88	+6.92	
barrons	gd	1.76%	71.37	72.73	-1.28	2.331m	72.74	71.20				385.24 million		$27.77 billion	2.63%	$0.47		
bloomberg	gd	-1.762%	71.370	72.730	-1.280	2,358,242	72.740	71.200		78.27	55.46	372.000mil	10.299	26,549.670mil	2.492	0.470 regular cash	6.930	
boston-com	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
business-insider	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
chron	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
cio-com	gd	-1.76%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435	10.30	27b	2.5	1.88		
cnn-money	gd	-1.76%today&rsquo;s change	71.37data as of 4:02pm et	72.73	-1.28	2,330,794	72.74	71.20	72.65				10.3	$26.5b	2.63%			
easystockalterts	gd	-1.76%	71.37	72.73	-1.28	2142012	72.74	71.20	72.65	78.27	55.46		10.30				6.93	
eresearch-fidelity-com	gd	-1.76%	71.3700	72.7300	-1.2800	2,358,242	72.7400	71.2000	72.6500	78.2700	55.4600	372,000,000	10.48	$27.03b	2.59%	$0.470000		
finance-abc7-com	gd	-1.762%	71.37 usd	72.73	-1.280	2,359,843	72.74	71.20	72.65	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.762%	71.37 usd	72.73	-1.280	2,359,843	72.74	71.20	72.65	78.27	55.46	372,000,435						
financial-content	gd	-1.762%	71.37 usd	72.73	-1.280	2,359,843	72.74	71.20	72.65	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.8%	$71.37	72.73	-1.28	2,359,843	72.74	71.20	72.65	78.27	55.46	372 mil	10.3	27 bil	2.6	1.88	6.92	
finviz	gd	-1.76%	71.37			2,359,843			72.65	-7.65%	31.98%	372.00m	10.30	26.55b		1.88	6.93	
fool	gd	-1.76%	$71.37	$72.73	-1.28	2,359,043	$72.74	$71.20	$72.65	$78.27	$55.46		10.50	$26.55b	2.20%	1.88		
foxbusiness	gd		$71.37		-1.28	2,359,043			$72.65									
google-finance	gd	(-1.76%)	71.37	72.73	-1.28	2.36m	72.74	71.20		78.27	55.46	373.36m	10.30	26.65b	2.63	0.47	6.93	
howthemarketworks	gd	-1.762%	71.37	72.73	-1.28	2,152,996	72.74	71.21	72.65									
hpcwire	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
insidestocks	gd	-1.76%	71.37	72.73	-1.28	2358242	72.74	71.20					price earnings ratio: 10.30					
investopedia	gd	-1.76 %	$71.37	72.73	-1.28				72.65									
investorguide	gd	-1.76%	71.37	72.73	-1.28		72.739	71.28		78.27	55.46		10.50	26.550b			6.919	
marketintellisearch	gd	-1.71 %	$71.41	$72.73	-1.24	2261.60k	$72.74	$71.20	$72.65			372.00m	10.48	27.03b	2.59 %		6.93	
marketwatch	gd	-1.76%	$71.37	open: 72.73	-1.28	29,549	$72.74	$71.20	$72.65	$78.27	$55.46		10.15	$27.77b	2.63%	0.47	7.03	
minyanville	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
msn-money	gd	-1.76%	71.37	72.73	-1.28	2.36 mil	72.74	71.20	72.65	78.27	55.46	372.00 mil	10.31	27.15 bil	2.58%	1.88	6.92	
nasdaq-com	gd	1.76%	$ 71.37		1.28	2,332,058	$ 72.74	$ 71.20	$ 72.65	$ 78.27	$ 55.46	372,000,000	10.31	$ 26,549,640,000	2.59 %	$1.880000	$ 6.92	
optimum	gd	-1.76%	71.37 ( 4:02 pm edt)	72.73	-1.28	2,129,412	72.74	71.20	72.65	78.27	55.46	372.00m	10.3	26.5b	2.63	1.88	6.93	
paidcontent	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
pc-quote	gd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gd	-1.76%	71.37	72.73	-1.28	2,359,043	72.74	71.20	72.65	78.27	55.46		10.50		2.45	1.78	6.919	
predictwallstreet	gd	-1.76%	71.37		-1.28	2,358,242												
raymond-james	gd	-1.76	71.37	72.73	-1.28	2,358,242	72.74	71.20	71.37	78.27	55.46		10.18				7.01	
renewable-energy-world	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
screamingmedia	gd	-1.76%	$	open: 72.73	-1.28	29,549	$72.74	$71.20	$72.65	$78.27	$55.46		10.15	$27.77b	2.63%	0.47	7.03	
scroli	gd	-1.76%	gd 71.37	72.73	-1.28	2,128,398	72.74	71.21	72.65	78.27	55.46		10.30				6.93	
simple-stock-quotes	gd	-1.76%	last trade: 71.37		change: -1.280								p/e ratio: 10.5					
smartmoney	gd	(-1.76%)	71.37	$72.73	-1.28	2,358,242	$72.74	$71.20	$72.65	$78.27	$55.46			27,025,800	2.59%	$0.47		
stocknod	gd	-1.762%	71.37 usd	72.73	-1.280	2,152,996	72.74	71.20	72.65	78.27	55.46	372,000,435						
stockpickr	gd	-1.76%	$71.37 -1.28 | -1.76%	72.65	-1.28	2.36m	72.74	71.20	72.65	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-1.72%	71.40		-1.25													
streetinsider-com	gd	1.76%	71.37	$72.73	-1.28	2,142,012	$72.74	$71.20	$72.65	$78.27	$55.46		10.30				$6.93	
thecramerreport	gd		72.98	73.52	-0.76	1501227	73.86	72.90										
thestree	gd	-1.76%	$71.37	72.65	-1.28	2358242	72.74	71.2	72.65	-78.27	55.46	3.72000435e8		2.7148591746e10				
tickerspy	gd	-1.76%	$71.37	72.73	-1.28	2,346,458	72.74	71.20	72.65	78.27	55.46		10.5	27.0b	2.59%	$0.47		
tmx-quotemedia	gd	-1.76%	71.370	72.730	-1.280	2,359,043	72.740	71.200	72.650	78.270	55.460	372,000,435	10.50	26,549,671,046	2.588	0.470 usd	6.92	
updown	gd	-1.76%	$71.37	$72.73	-$1.28	2,330,694	$72.74	$71.20	$72.65	$78.27	$55.46		10.39	$27.02b				
wallstreetsurvivor	gd	-1.76%	71.37	72.73	-1.28	2,152,996	72.74	71.21		78.27	55.46		10.50	$27b	2.60%	1.64 -	6.81	
yahoo-finance	gd	1.76%	71.37	72.73	1.28	2,353,791	72.74	71.20	72.65	78.27	55.46		10.32	26.55b	2.60%	1.88	6.92	
ycharts-com	gd	-1.72%	71.40		-1.25					78.27	55.46		10.32	26.66b	2.75%		6.92	
zacks	gd	(-1.76%)	71.37		-1.28	vol.  2,358,242	72.74	71.20		78.27	55.46		10.48	27.03 b	2.59	1.88	6.93	
advfn	ge	0.11	18.53	18.65	0.02	43413584	18.8	18.47										
barchart	ge	+0.11%	18.53	18.65	+0.02	36,181,495	18.80	18.47	18.51	21.33	13.83		14.59	$196.76 b	3.26%	$0.60	+1.20	
barrons	ge	0.11%	18.53	18.65	+0.02	43.303m	18.80	18.47				10.68 billion		$201.40 billion	3.24%	$0.15		
bloomberg	ge	0.108%	18.530	18.650	0.020	43,413,584	18.800	18.470		21.65	14.25	10,605.447mil	14.824	196,518.900mil	2.959	0.150 regular cash	1.250	
boston-com	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
bostonmerchant	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,460	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
business-insider	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,460	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
chron	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
cio-com	ge	+0.11%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000	14.82	197b	3.2	0.6		
cnn-money	ge	+0.11%	18.53	18.65	+0.02	43,303,097	18.80	18.47	18.51				14.8	$196.5b	3.24%			
easystockalterts	ge	0.16%	18.54	18.65	+0.03	40131371	18.80	18.47	18.51	21.65	14.25		14.83				1.25	
eresearch-fidelity-com	ge	0.11%	18.5300	18.6500	0.0200	43,413,434	18.8000	18.4700	18.5100	21.6500	14.2500	10,605,447,000	14.81	$196.31b	3.26%	$0.150000		
finance-abc7-com	ge	+0.1080%	18.53 usd	18.65	+0.0200	43,549,217	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	+0.1080%	18.53 usd	18.65	+0.0200	43,549,217	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
financial-content	ge	+0.1080%	18.53 usd	18.65	+0.0200	43,549,217	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	0.1%	$18.53	18.65	0.02	43,549,217	18.80	18.47	18.51	21.65	14.25	10.6 bil	15.6	197 bil	3.2	0.60	1.19	
finviz	ge	0.11%	18.53			43,550,076			18.51	-13.12%	33.99%	10.61b	14.69	196.31b		0.60	1.26	
fool	ge	+0.11%	$18.53	$18.65	0.02	43,531,168	$18.80	$18.47	$18.51	$21.65	$14.25		14.90	$196.52b	2.40%	0.60		
foxbusiness	ge		$18.53		+0.02	43,416,934			$18.51									
google-finance	ge	(0.11%)	18.53	18.65	+0.02	43.41m	18.80	18.47		21.65	14.25	10.62b	14.74	196.78b	3.24	0.15	1.26	
howthemarketworks	ge	0.162%	18.54	18.65	0.03	40,131,371	18.8	18.47	18.51									
hpcwire	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,460	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
insidestocks	ge	unch%	18.51	18.65		33578246	18.80	18.47					price earnings ratio: 14.69					
investopedia	ge		$18.51	18.65					18.51									
investorguide	ge	+0.11%	18.5308	18.65	+0.0208		18.80	18.5201		21.65	14.25		15.44	196.5b			1.199	
marketintellisearch	ge	0.43 %	$18.59	$18.65	0.08	43049.20k	$18.80	$18.47	$18.51			10605.45m	14.69	196.31b	3.24 %		1.26	
marketwatch	ge	+0.11%	$18.62	open: 18.65	+0.02	227,907	$18.80	$18.47	$18.51	$21.65	$14.25		14.63	$201.40b	3.24%	0.15	1.27	
minyanville	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
msn-money	ge	+0.11%	18.53	18.65	+0.02	43.41 mil	18.80	18.47	18.51	21.65	14.25	10.61 bil	14.82	194.93 bil	3.26%	0.60	1.20	
nasdaq-com	ge	0.11%	$ 18.53		0.02	40,904,838	$ 18.80	$ 18.47	$ 18.51	$ 21.65	$ 14.25	10,605,447,000	15.44	$ 196,518,932,910	3.24 %	$0.600000	$ 1.20	
optimum	ge	-	18.51 ( 3:55 pm edt)	18.65	-	38,714,897	18.80	18.47	18.51	21.65	14.25	10.61b	14.8	196.3b	3.03	0.56	1.25	
paidcontent	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
pc-quote	ge	0.11%	18.53	18.65	0.02	43,531,168	18.8	18.47	18.51	21.65	14.25	10,594,000,540	14.808	196,306,830,000		0.15		
personal-wealth-biz	ge	+0.11%	18.53	18.65		43,385,876	18.80	18.47	18.51	21.65	14.25		15.44		2.97	0.55	1.199	
predictwallstreet	ge	+0.30%	18.57		+0.06	33,170,663												
raymond-james	ge	0.11	18.53	18.65	0.02	43,413,584	18.80	18.47	18.53	21.65	14.25		14.82				1.25	
renewable-energy-world	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
screamingmedia	ge	+0.11%	$	open: 18.65	+0.02	228,207	$18.80	$18.47	$18.51	$21.65	$14.25		14.63	$201.40b	3.24%	0.15	1.27	
scroli	ge	0.11%	ge 18.53	18.65	0.02	38,997,601	18.80	18.47	18.51	21.65	14.25		14.74				1.26	
simple-stock-quotes	ge	+0.11%	last trade: 18.53		change: 0.020								p/e ratio: 15.44					
smartmoney	ge	(0.11%)	18.53	$18.65	0.02	43,413,584	$18.80	$18.47	$18.51	$21.65	$14.25			196,306,800	3.24%	$0.15		
stocknod	ge	+0.1080%	18.53 usd	18.65	+0.0200	41,367,260	18.80	18.47	18.51	21.65	14.25	10,605,447,000						
stockpickr	ge	0.12%	$18.53 0.02 | 0.12%	18.65	0.02	40.98m	18.80	18.47	18.51	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	0.11%	18.53		+0.02													
streetinsider-com	ge	0.16%	18.54	$18.65	+0.03	40,131,371	$18.80	$18.47	$18.51	$21.65	$14.25		14.83				$1.25	
thecramerreport	ge		18.38	18.43	-0.25	44302228	18.66	18.38										
thestree	ge	0.12%	$18.53	18.65	0.02	40977541	18.8	18.47	18.51	-21.65	14.25	1.0605447e10		1.9492811586e11				
tickerspy	ge	0.14%	$18.54	18.65	+0.03	41,048,763	18.80	18.47	18.50	21.65	14.25		14.8	196.3b	3.24%	$0.15		
tmx-quotemedia	ge	0.11%	18.530	18.650	0.020	43,416,934	18.800	18.470	18.510	21.650	14.250	10,605,447,000	15.00	196,518,932,910	3.241	0.150 usd	1.23	
updown	ge	0.11%	$18.53	$18.65	$0.02	43,302,609	$18.80	$18.47	$18.51	$21.65	$14.25		15.36	$196.30b				
wallstreetsurvivor	ge	0.16%	18.54	18.65	0.03	40,131,371	18.80	18.47		21.65	14.25		15.00	$196b	3.20%	0.46 -	1.15	
yahoo-finance	ge	0.11%	18.53	18.65	0.02	43,382,527	18.80	18.47	18.51	21.65	14.25		15.45	196.52b	3.30%	0.60	1.20	
ycharts-com	ge	+0.11%	18.53		+0.02					21.65	14.25		15.44	196.76b	3.20%		1.20	
zacks	ge	(0.11%)	18.53		0.02	vol.  43,413,584	18.80	18.47		21.65	14.25		14.69	196.31 b	3.24	0.60	1.26	
advfn	supx	-3.14	20.96	21.63	-0.68	31762	21.63	20.95										
barchart	supx	-3.14%	20.96	21.63	-0.68	34,191	21.63	20.95	21.64	27.53	18.70		22.71	$272.06 m			+0.95	
barrons	supx	3.14%	20.96	21.63	-0.68	31,762	21.63	20.95				13.03 million		$280.18 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-3.142%	20.960	21.630	-0.680	31,762	21.630	20.950		27.83	18.70	12.715mil	22.063	266.500mil			0.950	
boston-com	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
bostonmerchant	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
business-insider	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
chron	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
cio-com	supx	-3.14%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761	22.30	266m				
cnn-money	supx	-3.14%	20.96	21.63	-0.68	30,807	21.63	20.95	21.64				22.3	$265.6m				
easystockalterts	supx	-3.14%	20.96	21.63	-0.68	31762	21.63	20.95	21.64	27.91	18.70		22.30				0.94	
eresearch-fidelity-com	supx	-3.14%	20.9600	21.6300	-0.6800	31,762	21.6300	20.9500	21.6400	27.8300	18.7000	12,672,000	22.78	$274.22m				
finance-abc7-com	supx	0.00%	20.96 usd		+0.00	0	20.96	20.96	20.96	27.53	18.70	12,671,761						
finance-abc7chicago-com	supx	0.00%	20.96 usd		+0.00	0	20.96	20.96	20.96	27.53	18.70	12,671,761						
financial-content	supx	0.00%	20.96 usd		+0.00	0	20.96	20.96	20.96	27.53	18.70	12,671,761						
finapps-forbes-com	supx	0.0%	$20.96	0.00	0.00		0.00	0.00	20.96	27.53	18.70	13 mil	22.1	266 mil	0.0	0.00	0.95	
finviz	supx	0.00%	20.96			0			20.96	-23.86%	12.09%	12.67m	22.30	265.56m			0.94	
fool	supx	0%	$20.96	$0.00	0.00	0	$21.63	$20.95	$20.96	$27.53	$18.70		22.90	$266.50m				
foxbusiness	supx		$20.96		-0.68	31,762			$21.64									
google-finance	supx	(-3.14%)	20.96	21.63	-0.68	31,762.00	21.63	20.95		27.83	18.70	12.67m	22.25	265.60m			0.94	
howthemarketworks	supx	-3.142%	20.96	21.63	-0.68	31,085	21.63	20.95	21.64									
hpcwire	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
insidestocks	supx	-3.14%	20.96	21.63	-0.68	31762	21.63	20.95					price earnings ratio: 20.75					
investopedia	supx	-3.14 %	$20.96	21.63	-0.68				21.64									
investorguide	supx	-3.14%	20.96	21.63	-0.68		21.63	20.95		27.83	18.70		23.02	266.5m			0.94	
marketintellisearch	supx	-3.14 %	$20.96	$21.63	-0.68	33.70k	$21.63	$20.95	$21.64			12.67m	23.02	0.27b	0.0 %		0.94	
marketwatch	supx	-3.14%	$20.96	open: 21.63	-0.68	1,304	$21.63	$20.95	$21.64	$27.53	$18.70		22.10	$280.18m			0.95	
minyanville	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
msn-money	supx	-3.14%	20.96	21.63	-0.68	31,762	21.63	20.95	21.64	27.83	18.70	12.67 mil	22.30	273.33 mil			0.94	
nasdaq-com	supx	3.14%	$ 20.96	$ 21.63	0.68	31,762	$ 21.63	$ 20.95	$ 21.64	$ 27.83	$ 18.70	12,985,000	22.06	$ 272,165,600			$ 0.95	
optimum	supx	-3.14%	20.96 ( 4:30 pm edt)	21.63	-0.68	31,762	21.63	20.95	21.64	27.91	18.70	12.67m	22.3	265.6m			0.94	
paidcontent	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
pc-quote	supx	-3.14%	20.96	21.63	-0.68	31,762	21.63	20.95	21.64	27.83	18.70	13,083,115	23.02128	274,222,000				
personal-wealth-biz	supx	-3.14%	20.96	21.63	-0.68	31,762	21.63	20.95	21.64	27.83	18.70		23.02			0.00	0.94	
predictwallstreet	supx	-3.14%	20.96		-0.68	31,762												
raymond-james	supx	-3.14	20.96	21.63	-0.68	31,762	21.63	20.95	20.96	27.83	18.70		22.06				0.95	
renewable-energy-world	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
screamingmedia	supx	-3.14%	$	open: 21.63	-0.68	1,304	$21.63	$20.95	$21.64	$27.53	$18.70		22.10	$280.18m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-3.14%	last trade: 20.96		change: -0.680								p/e ratio: 23.02					
smartmoney	supx	(-3.14%)	20.96	$21.63	-0.68	31,762	$21.63	$20.95	$21.64	$27.83	$18.70			274,200	0.00%	$0.00		
stocknod	supx	-3.142%	20.96 usd	21.63	-0.6800	31,762	21.63	20.95	21.64	27.91	18.70	12,671,761						
stockpickr	supx	-3.14%	$20.96 -0.68 | -3.14%	21.63	-0.68	31.76k	21.63	20.95	21.64	27.83	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-3.00%	20.99		-0.65													
streetinsider-com	supx	3.14%	20.96	$21.63	-0.68	31,762	$21.63	$20.95	$21.64	$27.91	$18.70		22.30				$0.94	
thecramerreport	supx		21.57	21.75	-0.41	41819	21.86	21.48										
thestree	supx	-3.14%	$20.96	21.63	-0.68	31762	21.63	20.95	21.64	-27.83	18.7	1.2714713e7		2.73329885e8				
tickerspy	supx	-3.14%	$20.96	21.63	-0.68	31,762	21.63	20.95	21.64	27.83	18.70		23.0	277.1m	0.00%	$0.00		
tmx-quotemedia	supx	-3.14%	20.960	21.630	-0.680	31,762	21.630	20.950	21.640	27.830	18.700	12,714,713	23.00	266,500,384			0.94	
updown	supx	-3.14%	$20.96	$21.63	-$0.68	30,458	$21.63	$20.95	$21.64	$27.83	$18.70		22.78	$275m				
wallstreetsurvivor	supx	-3.14%	20.96	21.63	-0.68	31,085	21.63	20.95		27.08	18.70		23.00	$274m			0.94	
yahoo-finance	supx	3.14%	20.96	21.63	0.68	31,762	21.63	20.95	21.64	27.83	18.70		22.30	266.49m			0.94	
ycharts-com	supx	-3.00%	20.99		-0.65					27.91	18.70		22.33	272.45m	0.00%		0.94	
zacks	supx	(-3.14%)	20.96		-0.68	vol.  31,762	21.63	20.95		27.91	18.70		22.78	275.15 m	0.00	0.00	.95	
advfn	trow	-0.78	58.44	59.15	-0.46	2189008	59.27	58.03										
barchart	trow	-0.78%	58.44	59.15	-0.46	1,551,465	59.27	58.03	58.90	70.57	42.44		21.92	$15.15 b	2.11%	$1.24	+2.68	
barrons	trow	0.78%	58.44	59.15	-0.46	2.171m	59.27	58.03				265.10 million		$15.82 billion	2.12%	$0.31		
bloomberg	trow	-0.781%	58.440	59.150	-0.460	2,189,008	59.270	58.030		71.29	43.30	259.750mil	21.888	15,179.810mil	1.983	0.310 regular cash	2.670	
boston-com	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
bostonmerchant	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
business-insider	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
chron	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
cio-com	trow	-0.78%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308	21.89	15b	2	1.24		
cnn-money	trow	-0.78%	58.44	59.15	-0.46	2,152,188	59.27	58.03	58.90				21.9	$15.2b	2.12%			
easystockalterts	trow	-0.78%	58.44	59.15	-0.46	2186008	59.27	58.03	58.90	71.29	43.30		21.89				2.67	
eresearch-fidelity-com	trow	-0.78%	58.4400	59.1500	-0.4600	2,189,008	59.2700	58.0300	58.9000	71.2900	43.3000	259,750,000	22.06	$15.30b	2.11%	$0.310000		
finance-abc7-com	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,197,561	59.27	58.03	58.90	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,197,561	59.27	58.03	58.90	71.29	43.30	259,750,308						
financial-content	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,197,561	59.27	58.03	58.90	71.29	43.30	259,750,308						
finapps-forbes-com	trow	-0.8%	$58.44	59.15	-0.46	2,197,561	59.27	58.03	58.90	71.29	43.30	260 mil	21.9	15 bil	2.1	1.24	2.67	
finviz	trow	-0.78%	58.44			2,197,561			58.90	-17.19%	37.70%	259.75m	21.81	15.18b		1.24	2.68	
fool	trow	-0.78%	$58.44	$59.15	-0.46	2,197,461	$59.27	$58.03	$58.90	$71.29	$43.30		22.00	$15.18b	2.00%	1.24		
foxbusiness	trow		$58.44		-0.46	2,197,461			$58.90									
google-finance	trow	(-0.78%)	58.44	59.15	-0.46	2.19m	59.27	58.03		71.29	43.30	259.75m	21.82	15.18b	2.12	0.31	2.68	
howthemarketworks	trow	-0.781%	58.44	59.15	-0.46	2,186,008	59.27	58.03	58.9									
hpcwire	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
insidestocks	trow	-0.78%	58.44	59.15	-0.46	2197461	59.27	58.03					price earnings ratio: 21.89					
investopedia	trow	-0.78 %	$58.44	59.15	-0.46				58.90									
investorguide	trow	-0.78%	58.44	59.01	-0.46		59.27	58.071		71.29	43.30		21.97	15.180b			2.681	
marketintellisearch	trow	-0.78 %	$58.44	$59.01	-0.46	2155.40k	$59.27	$58.03	$58.90			259.75m	21.98	15.30b	2.11 %		2.68	
marketwatch	trow	-0.78%	$58.44	open: 59.15	-0.46	29,605	$59.27	$58.03	$58.90	$71.29	$43.30		22.03	$15.82b	2.12%	0.31	2.65	
minyanville	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
msn-money	trow	-0.78%	58.44	59.15	-0.46	2.19 mil	59.27	58.03	58.90	71.29	43.30	259.75 mil	21.81	15.26 bil	2.11%	1.24	2.68	
nasdaq-com	trow	0.78%	$ 58.44	$ 59.15	0.46	2,186,308	$ 59.27	$ 58.03	$ 58.90	$ 71.29	$ 43.30	259,750,000	21.81	$ 15,179,790,000	2.11 %	$1.240000	$ 2.68	
optimum	trow	-0.78%	58.44 ( 4:00 pm edt)	59.15	-0.46	2,182,887	59.27	58.03	58.90	71.29	43.30	259.75m	21.9	15.2b	2.12	1.24	2.67	
paidcontent	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
pc-quote	trow	-0.78%	58.44	59.15	-0.46	2,197,461	59.27	58.03	58.9	71.29	43.30	261,794,576	21.97761	15,299,275,000		0.31		
personal-wealth-biz	trow	-0.78%	58.44	59.01	-0.46	2,197,461	59.27	58.03	58.90	71.29	43.30		21.97		1.97	1.16	2.681	
predictwallstreet	trow	-0.78%	58.44		-0.46	2,189,008												
raymond-james	trow	-0.78	58.44	59.15	-0.46	2,189,008	59.27	58.03	58.44	71.29	43.30		21.17				2.76	
renewable-energy-world	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
screamingmedia	trow	-0.78%	$	open: 59.15	-0.46	29,605	$59.27	$58.03	$58.90	$71.29	$43.30		22.03	$15.82b	2.12%	0.31	2.65	
scroli	trow	-0.78%	trow 58.44	59.15	-0.46	1,949,631	59.27	58.03	58.90	71.29	43.30		21.82				2.68	
simple-stock-quotes	trow	-0.78%	last trade: 58.44		change: -0.460								p/e ratio: 21.97					
smartmoney	trow	(-0.78%)	58.44	$59.15	-0.46	2,189,008	$59.27	$58.03	$58.90	$71.29	$43.30			15,299,300	2.11%	$0.31		
stocknod	trow	-0.7810%	58.44 usd	59.15	-0.4600	2,186,008	59.27	58.03	58.90	71.29	43.30	259,750,308						
stockpickr	trow	-0.78%	$58.44 -0.46 | -0.78%	59.15	-0.46	2.19m	59.27	58.03	58.90	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	-0.76%	58.45		-0.45													
streetinsider-com	trow	0.78%	58.44	$59.15	-0.46	2,186,008	$59.27	$58.03	$58.90	$71.29	$43.30		21.89				$2.67	
thecramerreport	trow		58.74	58.69	+0.20	1811992	59.72	58.50										
thestree	trow	-0.78%	$58.44	59.15	-0.46	2189008	59.27	58.03	58.9	-71.29	43.3	2.59750308e8		1.5257733092e10				
tickerspy	trow	-0.78%	$58.44	59.15	-0.46	2,189,008	59.27	58.03	58.90	71.29	43.30		22.0	15.2b	2.11%	$0.31		
tmx-quotemedia	trow	-0.78%	58.440	59.150	-0.460	2,197,461	59.270	58.030	58.900	71.290	43.300	259,750,308	22.10	15,179,808,000	2.105	0.310 usd	2.67	
updown	trow	-0.78%	$58.44	$59.15	-$0.46	2,170,354	$59.27	$58.03	$58.90	$71.29	$43.30		21.23	$15.29b				
wallstreetsurvivor	trow	-0.78%	58.44	59.15	-0.46	2,186,008	59.27	58.03										
yahoo-finance	trow	0.78%	58.44	59.01	0.46	2,181,527	59.27	58.03	58.90	71.29	43.30		21.80	15.18b	2.10%	1.24	2.68	
ycharts-com	trow	-0.76%	58.45		-0.45					71.29	43.30		29.82	15.16b	2.12%		1.96	
zacks	trow	(-0.78%)	58.44		-0.46	vol.  2,189,008	59.27	58.03		71.29	43.30		21.98	15.30 b	2.11	1.24	2.68	
advfn	laws	-2.58	19.61	20.08	-0.52	15670	20.09	19.42										
barchart	laws	-2.58%	19.61	20.08	-0.52	16,389	20.09	19.42	20.13	26.91	13.13		17.74	$167.27 m	2.39%	$0.48	+0.77	
barrons	laws	2.58%	19.61	20.08	-0.52	15,670	20.09	19.42				8.54 million		$178.54 million	2.45%	$0.12		
bloomberg	laws	-2.583%	19.610	20.080	-0.520	15,670	20.090	19.420		27.21	13.41	8.531mil	16.619	167.299mil	2.243	0.120 regular cash	1.180	
boston-com	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
bostonmerchant	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
business-insider	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
chron	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
cio-com	laws	-2.58%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325	17.05	167m	2.3	0.48		
cnn-money	laws	-2.58%	19.61	20.08	-0.52	15,504	20.09	19.42	20.13				17.1	$167.3m	2.45%			
easystockalterts	laws	-2.59%	19.61	20.08	-0.52	15670	20.09	19.42	20.13	27.21	13.41		17.05				1.15	
eresearch-fidelity-com	laws	-2.58%	19.6100	20.0800	-0.5200	15,670	20.0900	19.4200	20.1300	27.2100	13.4100	8,531,000	18.47	$171.73m	2.38%	$0.120000		
finance-abc7-com	laws	0.00%	19.61 usd		+0.00	0	19.61	19.61	19.61	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	0.00%	19.61 usd		+0.00	0	19.61	19.61	19.61	27.21	13.41	8,531,325						
financial-content	laws	0.00%	19.61 usd		+0.00	0	19.61	19.61	19.61	27.21	13.41	8,531,325						
finapps-forbes-com	laws	0.0%	$19.61	0.00	0.00		0.00	0.00	19.61	27.21	13.41	9 mil		167 mil	2.4	0.48		
finviz	laws	0.00%	19.61			0			19.61	-27.12%	49.43%	8.53m	17.83	167.27m		0.48	1.10	
fool	laws	0%	$19.61	$0.00	0.00	0	$20.09	$19.42	$19.61	$27.21	$13.41		26.10	$167.30m	1.50%	0.48		
foxbusiness	laws		$19.61		-0.52	15,670			$20.13									
google-finance	laws	(-2.58%)	19.61	20.08	-0.52	15,670.00	20.09	19.42		27.21	13.41	8.53m	17.80	167.30m	2.45	0.12	1.10	
howthemarketworks	laws	-2.583%	19.61	20.08	-0.52	14,476	20.09	19.42	20.13									
hpcwire	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
insidestocks	laws	-2.58%	19.61	20.08	-0.52	15670	20.09	19.42										
investopedia	laws	-2.58 %	$19.61	20.08	-0.52				20.13									
investorguide	laws	-2.53%	19.62	20.08	-0.51		20.08	19.58		27.21	13.41		26.01	167.4m			0.774	
marketintellisearch	laws	-2.58 %	$19.61	$20.08	-0.52	6.80k	$20.09	$19.42	$20.13			8.53m	18.30	0.17b	2.38 %		1.10	
marketwatch	laws	-2.58%	$19.61	open: 20.08	-0.52	1,307	$20.09	$19.42	$20.13	$27.21	$13.41		17.22	$178.54m	2.45%	0.12	1.14	
minyanville	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
msn-money	laws	-2.58%	19.61	20.08	-0.52	15,670	20.09	19.42	20.13	27.21	13.41	8.53 mil	17.83	171.05 mil	2.39%	0.48	0.78	
nasdaq-com	laws	2.58%	$ 19.61	$ 20.08	0.52	15,670	$ 20.09	$ 19.42	$ 20.13	$ 27.21	$ 13.41	8,531,000	25.47	$ 167,292,910	2.38 %	$0.480000	$ 0.77	
optimum	laws	-2.58%	19.61 ( 4:30 pm edt)	20.08	-0.52	15,670	20.09	19.42	20.13	27.21	13.41	8.53m	17.1	167.3m	2.45	0.48	1.15	
paidcontent	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
pc-quote	laws	-2.58%	19.61	20.08	-0.52	15,670	20.09	19.42	20.13	27.21	13.41	8,747,981	18.3	171,548,000		0.12		
personal-wealth-biz	laws	-2.58%	19.61	20.08	-0.52	15,670	20.09	19.42	20.13	27.21	13.41		26.01		2.19	0.44	0.774	
predictwallstreet	laws	-2.58%	19.61		-0.52	15,670												
raymond-james	laws	-2.58	19.61	20.08	-0.52	15,670	20.09	19.42	19.61	27.21	13.41		17.99				1.09	
renewable-energy-world	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
screamingmedia	laws	-2.58%	$	open: 20.08	-0.52	1,307	$20.09	$19.42	$20.13	$27.21	$13.41		17.22	$178.54m	2.45%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-2.58%	last trade: 19.61		change: -0.520								p/e ratio: 26.01					
smartmoney	laws	(-2.58%)	19.61	$20.08	-0.52	15,670	$20.09	$19.42	$20.13	$27.21	$13.41			171,700	2.38%	$0.12		
stocknod	laws	-2.583%	19.61 usd	20.08	-0.5200	15,670	20.09	19.42	20.13	27.21	13.41	8,531,325						
stockpickr	laws	-2.58%	$19.61 -0.52 | -2.58%	20.08	-0.52	15.67k	20.09	19.42	20.13	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-2.83%	19.56		-0.57													
streetinsider-com	laws	2.58%	19.61	$20.08	-0.52	15,670	$20.09	$19.42	$20.13	$27.21	$13.41		17.05				$1.15	
thecramerreport	laws		20.05	19.91	-0.35	10877	20.23	19.84										
thestree	laws	-2.58%	$19.61	20.08	-0.52	15670	20.09	19.42	20.13	-27.21	13.41	8531325.0		1.71053066e8				
tickerspy	laws	-2.58%	$19.61	20.08	-0.52	15,670	20.09	19.42	20.13	27.21	13.41		18.3	171.7m	2.38%	$0.12		
tmx-quotemedia	laws	-2.58%	19.610	20.080	-0.520	15,670	20.090	19.420	20.130	27.210	13.410	8,531,325	26.10	167,299,283	2.385	0.120 usd	0.77	
updown	laws	-2.58%	$19.61	$20.08	-$0.52	14,363	$20.09	$19.42	$20.13	$27.21	$13.41		25.90	$172m				
wallstreetsurvivor	laws	-2.58%	19.61	20.08	-0.52	14,476	20.09	19.42		27.21	13.41		26.10	$172m	2.40%	0.32 -	0.81	
yahoo-finance	laws	2.58%	19.61	20.08	0.52	15,670	20.09	19.42	20.13	27.21	13.41		25.34	167.29m	2.40%	0.48	0.77	
ycharts-com	laws	-2.83%	19.56		-0.57					27.21	13.41		25.40	166.85m	2.57%		0.77	
zacks	laws	(-2.58%)	19.61		-0.52	vol.  15,670	20.09	19.42		27.21	13.41		17.81	171.55 m	2.38	0.48	1.13	
advfn	apkt	-2.49	65.3	67.18	-1.67	1127760	68.25	64.27										
barchart	apkt	-2.49%	65.30	67.18	-1.67	1,127,760	68.25	64.27	66.97	84.50	26.00		94.06	$4.30 b			+0.69	
barrons	apkt	2.49%	65.30	67.18	-1.67	1.127m	68.25	64.27				67.92 million		$5.25 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-2.494%	65.300	67.180	-1.670	1,127,760	68.250	64.270		84.50	26.00	65.853mil	94.638	4,300.201mil			0.690	
boston-com	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
bostonmerchant	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
business-insider	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
chron	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
cio-com	apkt	-2.49%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002	96.03	4b				
cnn-money	apkt	-2.49%	65.30	67.18	-1.67	1,127,760	68.25	64.27	66.97				96.0	$4.7b				
easystockalterts	apkt	-2.49%	65.30	67.18	-1.67	1127760	68.25	64.27	66.97	84.50	26.00		96.03				0.68	
eresearch-fidelity-com	apkt	-2.49%	65.3000	67.1800	-1.6700	1,127,760	68.2500	64.2700	66.9700	84.5000	26.0000	65,853,000	97.06	$4.41b				
finance-abc7-com	apkt	-0.3827%	65.05 usd	66.12	-0.2499	50,061	66.85	65.05	65.30	84.50	26.00	65,853,002						
finance-abc7chicago-com	apkt	-0.3827%	65.05 usd	66.12	-0.2499	50,061	66.85	65.05	65.30	84.50	26.00	65,853,002						
financial-content	apkt	-0.3522%	65.07 usd	66.12	-0.2300	50,361	66.85	65.05	65.30	84.50	26.00	65,853,002						
finapps-forbes-com	apkt	-0.3%	$65.12	66.12	-0.18	51,361	66.85	65.05	65.30	84.50	26.00	66 mil	94.4	4 bil	0.0	0.00	0.69	
finviz	apkt	0.44%	65.59			38,221			65.30	-22.38%	152.27%	63.51m	93.29	4.15b			0.70	
fool	apkt	0%	$65.30	$0.00	0.00	0	$68.25	$64.27	$65.30	$84.50	$26.00		98.20	$4.30b				
foxbusiness	apkt		$65.30		-1.67	1,128,130			$66.97									
google-finance	apkt	(-2.49%)	65.30	67.18	-1.67	1.13m	68.25	64.27		84.50	26.00	72.63m	93.11	4.74b			0.70	
howthemarketworks	apkt	-2.494%	65.3	67.18	-1.67	1,125,565	68.25	64.27	66.97									
hpcwire	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
insidestocks	apkt	-2.49%	65.30	67.18	-1.67	1128100	68.25	64.27					price earnings ratio: 71.76					
investopedia	apkt	-2.49 %	$65.30	67.18	-1.67				66.97									
investorguide	apkt	-2.49%	65.30	67.18	-1.67		68.25	64.27		84.50	24.69		97.20	4.278b			0.689	
marketintellisearch	apkt	-2.49 %	$65.30	$67.18	-1.67	1110.60k	$68.12	$64.27	$66.97			63.51m	95.67	4.25b	0.0 %		0.70	
marketwatch	apkt	-2.49%	$65.57	open: 67.18	-1.67	4,795	$68.25	$64.27	$66.97	$84.50	$26.00		95.06	$5.25b			0.69	
minyanville	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
msn-money	apkt	-2.49%	65.30	67.18	-1.67	1.13 mil	68.25	64.27	66.97	84.50	26.00	72.63 mil	94.64	4.85 bil			0.70	
nasdaq-com	apkt	2.49%	$ 65.30	$ 67.18	1.67	1,127,160	$ 68.25	$ 64.27	$ 66.97	$ 84.50	$ 26	72,633,000	94.64	$ 4,742,934,900			$ 0.69	
optimum	apkt	-2.49%	65.30 ( 4:30 pm edt)	67.18	-1.67	1,127,560	68.25	64.27	66.97	84.50	26.00	72.63m	96.0	4.7b			0.68	
paidcontent	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
pc-quote	apkt	-2.49%	65.3	67.18	-1.67	1,127,760	68.25	64.27	66.97	84.50	26.00	67,537,141	97.05797	4,410,175,000				
personal-wealth-biz	apkt	-2.49%	65.30	67.18	-1.67	1,128,130	68.25	64.27	66.97	84.50	24.69		97.20			0.00	0.689	
predictwallstreet	apkt	-2.49%	65.30		-1.67	1,127,760												
raymond-james	apkt	-2.49	65.30	67.18	-1.67	1,127,760	68.25	64.27	65.30	84.50	26.00		84.81				0.77	
renewable-energy-world	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
screamingmedia	apkt	-2.49%	$	open: 67.18	-1.67	4,795	$68.25	$64.27	$66.97	$84.50	$26.00		95.06	$5.25b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-2.49%	last trade: 65.30		change: -1.670								p/e ratio: 97.2					
smartmoney	apkt	(-2.49%)	65.30	$67.18	-1.67	1,127,760	$68.25	$64.27	$66.97	$84.50	$26.00			4,410,200	0.00%	$0.00		
stocknod	apkt	-2.494%	65.30 usd	67.18	-1.670	1,127,760	68.25	64.27	66.97	84.50	26.00	65,853,002						
stockpickr	apkt	-2.49%	$65.30 -1.67 | -2.49%	67.18	-1.67	1.13m	68.25	64.27	66.97	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	-2.52%	65.28		-1.69													
streetinsider-com	apkt	2.49%	65.30	$67.18	-1.67	1,127,560	$68.25	$64.27	$66.97	$84.50	$26.00		96.03				$0.68	
thecramerreport	apkt		66.78	69.49	-2.88	1473065	69.49	66.7267										
thestree	apkt	-2.49%	$65.3	67.18	-1.67	1127360	68.25	64.27	66.97	-84.5	26.0	7.2633063e7		4.850435947e9				
tickerspy	apkt	-2.49%	$65.30	67.18	-1.67	1,127,560	68.25	64.27	66.97	84.50	26.00		97.1	4.4b	0.00%	$0.00		
tmx-quotemedia	apkt	-2.49%	65.300	67.180	-1.670	1,128,130	68.250	64.270	66.970	84.500	26.000	65,853,002	98.50	4,300,201,031			0.68	
updown	apkt	-2.49%	$65.30	$67.18	-$1.67	1,122,865	$68.25	$64.27	$66.97	$84.50	$26.00		87.59	$4.41b				
wallstreetsurvivor	apkt	-2.49%	65.30	67.18	-1.67	1,125,565	68.25	64.27		84.50	26.00		98.50	$4b			0.63	
yahoo-finance	apkt	2.49%	65.30	67.18	1.67	1,127,760	68.25	64.27	66.97	84.50	26.00		94.78	4.28b			0.69	
ycharts-com	apkt	-2.52%	65.28		-1.69					84.50	26.00		94.61	4.29b	0.00%		0.69	
zacks	apkt	(-2.49%)	65.30		-1.67	vol.  1,127,760	68.25	64.27		84.50	26.00		94.32	4.86 b	0.00	0.00	.71	
advfn	ibm	-0.05	174.23	174.4	-0.09	4581666	176.1	173.84										
barchart	ibm	-0.05%	174.23	174.40	-0.09	3,563,320	176.10	173.84	174.32	177.77	120.72		14.60	$212.48 b	1.72%	$3.00	+11.92	
barrons	ibm	0.05%	174.23	174.40	-0.09	4.569m	176.10	173.84				1.29 billion		$213.76 billion	1.72%	$0.75		
bloomberg	ibm	-0.052%	174.230	174.400	-0.090	4,515,254	176.100	173.840		177.77	122.28	1,211.200mil	14.615	210,918.400mil	1.548	0.750 regular cash	11.920	
boston-com	ibm	+0.0115%	174.34 usd	174.40	+0.0200	3,917,715	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
business-insider	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
chron	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
cio-com	ibm	-0.05%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200	14.67	211b	1.7	3		
cnn-money	ibm	-0.05%today&rsquo;s change	174.23data as of 4:00pm et	174.40	-0.09	4,581,566	176.10	173.84	174.32				14.7	$211.0b	1.72%			
easystockalterts	ibm	-0.03%	174.26	174.40	-0.06	4033992	176.10	173.84	174.32	177.77	110.00		14.67				11.88	
eresearch-fidelity-com	ibm	-0.05%	174.2300	174.4000	-0.0900	4,581,666	176.1000	173.8400	174.3200	177.7700	122.2800	1,211,200,000	14.62	$211.14b	1.72%	$0.750000		
finance-abc7-com	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,606,816	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,606,816	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
financial-content	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,606,816	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.1%	$174.23	174.40	-0.09	4,606,816	176.10	173.84	174.32	177.77	122.28	1.21 bil	14.6	211 bil	1.7	3.00	11.92	
finviz	ibm	-0.05%	174.23			4,606,816			174.32	-1.99%	44.32%	1.21b	14.62	211.14b		3.00	11.92	
fool	ibm	-0.05%	$174.23	$174.40	-0.09	4,597,416	$176.10	$173.84	$174.32	$177.77	$122.28		14.70	$211.03b	1.80%	3.00		
foxbusiness	ibm		$174.23		-0.09	4,582,866			$174.32									
google-finance	ibm	(-0.05%)	174.23	174.40	-0.09	4.58m	176.10	173.84		177.77	122.28	1.22b	14.62	212.48b	1.72	0.75	11.92	
howthemarketworks	ibm	-0.034%	174.26	174.4	-0.06	4,033,992	176.1	173.84	174.32									
hpcwire	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
insidestocks	ibm	-0.06%	174.21	174.40	-0.11	3247020	176.10	173.84					price earnings ratio: 14.49					
investopedia	ibm	-0.07 %	$174.20	174.40	-0.12				174.32									
investorguide	ibm	-0.07%	174.20	174.40	-0.12		176.10	173.875		173.54	120.61		14.64	211.0b			11.911	
marketintellisearch	ibm	0.02 %	$174.35	$174.40	0.03	4523.60k	$176.10	$173.84	$174.32			1211.20m	14.62	211.14b	1.72 %		11.92	
marketwatch	ibm	-0.05%	$174.70	open: 174.40	-0.09	22,356	$176.10	$173.84	$174.32	$177.77	$122.28		14.31	$213.77b	1.72%	0.75	12.17	
minyanville	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
msn-money	ibm	-0.05%	174.23	174.40	-0.09	4.58 mil	176.10	173.84	174.32	177.77	122.28	1.21 bil	14.69	210.81 bil	1.72%	3.00	11.92	
nasdaq-com	ibm	0.05%	$ 174.24		0.08	4,280,272	$ 176.10	$ 173.84	$ 174.32	$ 177.77	$ 122.28	1,211,200,000	14.62	$ 211,039,488,000	1.72 %	$3.000000	$ 11.92	
optimum	ibm	-0.07%	174.20 ( 3:55 pm edt)	174.40	-0.12	3,873,617	176.10	173.84	174.32	177.77	110.00	1.21b	14.7	211.0b	1.72	3.00	11.88	
paidcontent	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
pc-quote	ibm	-0.05%	174.23	174.4	-0.09	4,595,299	176.1	173.84	174.32	177.77	122.28	1,211,825,690	14.69815	211,136,390,000		0.75		
personal-wealth-biz	ibm	-0.05%	174.23	174.40	-0.09	4,575,704	176.10	173.84	174.32	173.54	120.61		14.64		1.55	2.70	11.911	
predictwallstreet	ibm	0.00%	174.32		0.00													
raymond-james	ibm	-0.05	174.23	174.40	-0.09	4,581,666	176.10	173.84	174.23	177.77	122.28		14.41				12.09	
renewable-energy-world	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
screamingmedia	ibm	-0.05%	$	open: 174.40	-0.09	22,356	$176.10	$173.84	$174.32	$177.77	$122.28		14.31	$213.77b	1.72%	0.75	12.17	
scroli	ibm	-0.05%	ibm 174.23	174.40	-0.09	4,152,932	176.10	173.84	174.32	177.77	122.28		14.62				11.92	
simple-stock-quotes	ibm	-0.05%	last trade: 174.23		change: -0.090								p/e ratio: 14.64					
smartmoney	ibm	(-0.05%)	174.23	$174.40	-0.09	4,581,666	$176.10	$173.84	$174.32	$177.77	$122.28			211,136,400	1.72%	$0.75		
stocknod	ibm	-0.0516%	174.23 usd	174.40	-0.0900	4,183,336	176.10	173.84	174.32	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.01%	$174.30 -0.02 | -0.01%	174.40	-0.02	4.30m	176.10	173.84	174.32	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	-0.05%	174.24		-0.08													
streetinsider-com	ibm	0.03%	174.26	$174.40	-0.06	4,033,992	$176.10	$173.84	$174.32	$177.77	$110.00		14.67				$11.88	
thecramerreport	ibm		174.05	174.96	-0.94	4929241	175.37	173.89										
thestree	ibm	-0.01%	$174.3	174.4	-0.02	4301873	176.1	173.84	174.32	-177.77	122.28	1.2112002e9		2.1080939481e11				
tickerspy	ibm	0.00%	$174.31	174.40	-0.01	4,314,372	176.10	173.84	174.32	177.77	122.28		14.7	211.1b	1.72%	$0.75		
tmx-quotemedia	ibm	-0.05%	174.230	174.400	-0.090	4,582,866	176.100	173.840	174.320	177.770	122.280	1,211,200,200	14.70	211,027,410,846	1.721	0.750 usd	11.88	
updown	ibm	-0.05%	$174.23	$174.40	-$0.09	4,568,784	$176.10	$173.84	$174.32	$177.77	$122.28		14.42	$211.13b				
wallstreetsurvivor	ibm	-0.03%	174.26	174.40	-0.06	4,033,992	176.10	173.84		177.77	122.28		14.70	$211b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.05%	174.23	174.40	0.09	4,574,504	176.10	173.84	174.32	177.77	122.28		14.63	211.03b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.05%	174.24		-0.08					177.77	122.28		14.69	212.49b	1.80%		11.86	
zacks	ibm	(-0.05%)	174.23		-0.09	vol.  4,581,566	176.10	173.84		177.77	122.28		14.62	211.14 b	1.72	3.00	11.92	
advfn	hd	-0.47	35.96	36.2	-0.17	10796954	36.54	35.82										
barchart	hd	-0.47%	35.96	36.20	-0.17	9,333,279	36.54	35.82	36.13	38.82	25.82		17.28	$57.47 b	2.77%	$1.00	+2.09	
barrons	hd	0.47%	35.96	36.20	-0.17	10.780m	36.54	35.82				1.66 billion		$58.31 billion	2.78%	$0.25		
bloomberg	hd	-0.471%	35.960	36.200	-0.170	10,796,954	36.540	35.820		39.38	26.62	1,592.245mil	17.206	57,257.140mil	2.703	0.250 regular cash	2.090	
boston-com	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
business-insider	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
chron	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
cio-com	hd	-0.47%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349	17.21	57b	2.7	1		
cnn-money	hd	-0.47%	35.96	36.20	-0.17	10,796,954	36.54	35.82	36.13				17.2	$57.3b	2.78%			
easystockalterts	hd	-0.50%	35.95	36.17	-0.18	10103891	36.54	35.82	36.13	39.38	18.00		17.20				2.09	
eresearch-fidelity-com	hd	-0.47%	35.9600	36.2000	-0.1700	10,796,754	36.5400	35.8200	36.1300	39.3800	26.6200	1,592,245,000	17.29	$57.53b	2.77%	$0.250000		
finance-abc7-com	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,854,412	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,854,412	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
financial-content	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,854,412	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.5%	$35.96	36.20	-0.17	10,854,412	36.54	35.82	36.13	39.38	26.62	1.59 bil	17.2	57 bil	2.8	1.00	2.09	
finviz	hd	-0.47%	35.96			10,854,412			36.13	-7.37%	39.28%	1.59b	17.29	57.53b		1.00	2.09	
fool	hd	-0.47%	$35.96	$36.20	-0.17	10,796,754	$36.54	$35.82	$36.13	$39.38	$26.62		17.30	$57.26b	3.20%	1.00		
foxbusiness	hd		$35.96		-0.17	10,796,954			$36.13									
google-finance	hd	(-0.47%)	35.96	36.20	-0.17	10.80m	36.54	35.82		39.38	26.62	1.59b	17.22	57.26b	2.78	0.25	2.09	
howthemarketworks	hd	-0.471%	35.96	36.17	-0.17	10,318,992	36.54	35.82	36.13									
hpcwire	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.58%	35.92	36.20	-0.21	8834049	36.54	35.82					price earnings ratio: 17.19					
investopedia	hd	-0.53 %	$35.94	36.20	-0.19				36.13									
investorguide	hd	-0.53%	35.94	36.20	-0.19		36.50	36.12		39.38	26.62		17.35	57.225b			2.082	
marketintellisearch	hd	-0.5 %	$35.95	$36.20	-0.18	10695.80k	$36.54	$35.82	$36.13			1592.25m	17.29	57.53b	2.77 %		2.09	
marketwatch	hd	-0.47%	$36.16	open: 36.20	-0.17	72,538	$36.54	$35.82	$36.13	$39.38	$26.62		16.91	$58.31b	2.78%	0.25	2.13	
minyanville	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
msn-money	hd	-0.47%	35.96	36.20	-0.17	10.8 mil	36.54	35.82	36.13	39.38	26.62	1.59 bil	17.29	57.5 bil	2.77%	1.00	2.09	
nasdaq-com	hd	0.51%	$ 35.945		0.185	10,325,256	$ 36.54	$ 35.82	$ 36.13	$ 39.38	$ 26.62	1,598,069,000	17.2	$ 57,442,590,205	2.77 %	$1.000000	$ 2.09	
optimum	hd	-0.58%	35.92 ( 3:54 pm edt)	36.17	-0.21	9,783,334	36.54	35.82	36.13	39.38	18.00	1.59b	17.2	57.2b	2.78	1.00	2.09	
paidcontent	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
pc-quote	hd	-0.47%	35.96	36.2	-0.17	10,852,867	36.54	35.82	36.13	39.38	26.62	1,599,772,303	17.37019	57,527,812,000		0.25		
personal-wealth-biz	hd	-0.47%	35.96	36.20	-0.17	10,791,579	36.54	35.82	36.13	39.38	26.62		17.35		2.69	0.972	2.082	
predictwallstreet	hd	-0.47%	35.96		-0.17	10,796,954												
raymond-james	hd	-0.47	35.96	36.20	-0.17	10,796,954	36.54	35.82	35.96	39.38	26.62		17.12				2.10	
renewable-energy-world	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.47%	$	open: 36.20	-0.17	72,538	$36.54	$35.82	$36.13	$39.38	$26.62		16.91	$58.31b	2.78%	0.25	2.13	
scroli	hd	-0.47%	hd 35.96	36.20	-0.17	9,975,019	36.54	35.82	36.13	39.38	26.62		17.22				2.09	
simple-stock-quotes	hd	-0.47%	last trade: 35.96		change: -0.170								p/e ratio: 17.35					
smartmoney	hd	(-0.47%)	35.96	$36.20	-0.17	10,796,954	$36.54	$35.82	$36.13	$39.38	$26.62			57,527,800	2.77%	$0.25		
stocknod	hd	-0.4705%	35.96 usd	36.17	-0.1700	10,319,192	36.54	35.82	36.13	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.47%	$35.96 -0.17 | -0.47%	36.20	-0.17	10.40m	36.54	35.82	36.13	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-0.53%	35.94		-0.19													
streetinsider-com	hd	0.5%	35.95	$36.17	-0.18	10,103,891	$36.54	$35.82	$36.13	$39.38	$18.00		17.20				$2.09	
thecramerreport	hd		36.11	36.40	-0.25	8684878	36.67	36.10										
thestree	hd	-0.47%	$35.96	36.2	-0.17	10404814	36.54	35.82	36.13	-39.38	26.62	1.592245349e9		5.7495979552e10				
tickerspy	hd	-0.50%	$35.95	36.20	-0.18	10,404,114	36.54	35.82	36.13	39.38	26.62		17.4	57.7b	2.77%	$0.25		
tmx-quotemedia	hd	-0.47%	35.960	36.200	-0.170	10,796,954	36.540	35.820	36.130	39.380	26.620	1,592,245,349	17.30	57,257,142,750	2.768	0.250 usd	2.09	
updown	hd	-0.47%	$35.96	$36.20	-$0.17	10,780,215	$36.54	$35.82	$36.13	$39.38	$26.62		17.18	$57.52b				
wallstreetsurvivor	hd	-0.47%	35.96	36.17	-0.17	10,318,992	36.54	35.82		39.38	27.10		17.30	$58b	2.80%	0.95 -	2.01	
yahoo-finance	hd	0.47%	35.96	36.20	0.17	10,791,579	36.54	35.82	36.13	39.38	26.62		17.27	57.26b	2.80%	1.00	2.08	
ycharts-com	hd	-0.53%	35.94		-0.19					39.38	26.62		17.28	57.43b	2.92%		2.08	
zacks	hd	(-0.47%)	35.96		-0.17	vol.  10,796,954	36.54	35.82		39.38	26.62		17.29	57.53 b	2.77	1.00	2.09	
advfn	he	-0.90	24.16	24.38	-0.22	335882	24.46	24.05										
barchart	he	-0.90%	24.16	24.38	-0.22	335,882	24.46	24.05	24.38	26.07	21.05		20.00	$2.29 b	5.08%	$1.24	+1.22	
barrons	he	0.90%	24.16	24.38	-0.22	335,463	24.46	24.05				93.69 million		$2.35 billion	5.13%	$0.31		
bloomberg	he	-0.902%	24.160	24.380	-0.220	335,882	24.460	24.050		26.40	21.77	95.324mil	19.803	2,303.024mil	5.132	0.310 regular cash	1.220	
boston-com	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
bostonmerchant	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
business-insider	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
chron	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
cio-com	he	-0.90%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855	19.80	2b	5	1.24		
cnn-money	he	-0.90%	24.16	24.38	-0.22	335,882	24.46	24.05	24.38				19.8	$2.3b	5.13%			
easystockalterts	he	-0.90%	24.16	24.38	-0.22	335882	24.46	24.05	24.38	26.40	21.77		19.80				1.22	
eresearch-fidelity-com	he	-0.90%	24.1600	24.3800	-0.2200	335,882	24.4600	24.0500	24.3800	26.4000	21.7700	95,324,000	19.98	$2.32b	5.09%	$0.310000		
finance-abc7-com	he	-0.1656%	24.12 usd	24.15	-0.0400	25,801	24.22	24.09	24.16	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-0.1656%	24.12 usd	24.15	-0.0400	25,801	24.22	24.09	24.16	26.40	21.77	95,323,855						
financial-content	he	-0.1656%	24.12 usd	24.15	-0.0400	25,801	24.22	24.09	24.16	26.40	21.77	95,323,855						
finapps-forbes-com	he	-0.2%	$24.12	24.15	-0.04	26,001	24.22	24.09	24.16	26.40	21.77	95 mil	19.8	2 bil	5.1	1.24	1.22	
finviz	he	0.00%	24.16			23,601			24.16	-7.32%	14.80%	95.32m	19.80	2.30b		1.24	1.22	
fool	he	0%	$24.16	$0.00	0.00	0	$24.46	$24.05	$24.16	$26.40	$21.77		20.00	$2.30b	6.30%	1.24		
foxbusiness	he		$24.16		-0.22	339,688			$24.38									
google-finance	he	(-0.90%)	24.16	24.38	-0.22	335,882.00	24.46	24.05		26.40	21.77	95.32m	19.81	2.30b	5.13	0.31	1.22	
howthemarketworks	he	-0.902%	24.16	24.38	-0.22	323,516	24.46	24.05	24.38									
hpcwire	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
insidestocks	he	-0.90%	24.16	24.38	-0.22	339688	24.46	24.05										
investopedia	he	-0.90 %	$24.16	24.38	-0.22				24.38									
investorguide	he	-0.90%	24.16	24.38	-0.22		24.46	24.27		26.40	21.45		19.98	2.303b			1.22	
marketintellisearch	he	-0.9 %	$24.16	$24.38	-0.22	332.70k	$24.46	$24.05	$24.38			95.32m	19.98	2.32b	5.09 %		1.22	
marketwatch	he	-0.90%	$24.16	open: 24.38	-0.22	1,019	$24.46	$24.05	$24.38	$26.40	$21.77		20.02	$2.35b	5.13%	0.31	1.21	
minyanville	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
msn-money	he	-0.90%	24.16	24.38	-0.22	335,882	24.46	24.05	24.38	26.40	21.77	95.32 mil	19.64	2.33 bil	5.08%	1.24	1.22	
nasdaq-com	he	0.9%	$ 24.16		0.22	333,582	$ 24.46	$ 24.05	$ 24.38	$ 26.40	$ 21.77	95,324,000	19.8	$ 2,303,027,840	5.09 %	$1.240000	$ 1.22	
optimum	he	-0.90%	24.16 ( 4:15 pm edt)	24.38	-0.22	335,882	24.46	24.05	24.38	26.40	21.77	95.32m	19.8	2.3b	5.13	1.24	1.22	
paidcontent	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
pc-quote	he	-0.90%	24.16	24.38	-0.22	335,882	24.46	24.05	24.38	26.40	21.77	96,156,697	19.82114	2,323,146,000		0.31		
personal-wealth-biz	he	-0.90%	24.16	24.38	-0.22	339,688	24.46	24.05	24.38	26.40	21.45		19.98		5.09	1.24	1.22	
predictwallstreet	he	-0.90%	24.16		-0.22	335,882												
raymond-james	he	-0.90	24.16	24.38	-0.22	335,882	24.46	24.05	24.16	26.40	21.77		19.80				1.22	
renewable-energy-world	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
screamingmedia	he	-0.90%	$	open: 24.38	-0.22	1,019	$24.46	$24.05	$24.38	$26.40	$21.77		20.02	$2.35b	5.13%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	-0.90%	last trade: 24.16		change: -0.220								p/e ratio: 19.98					
smartmoney	he	(-0.90%)	24.16	$24.38	-0.22	335,882	$24.46	$24.05	$24.38	$26.40	$21.77			2,324,000	5.09%	$0.31		
stocknod	he	-0.9024%	24.16 usd	24.38	-0.2200	335,882	24.46	24.05	24.38	26.40	21.77	95,323,855						
stockpickr	he	-0.90%	$24.16 -0.22 | -0.90%	24.38	-0.22	335.88k	24.46	24.05	24.38	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-0.94%	24.15		-0.23													
streetinsider-com	he	0.9%	24.16	$24.38	-0.22	335,882	$24.46	$24.05	$24.38	$26.40	$21.77		19.80				$1.22	
thecramerreport	he		24.26		0.00	0												
thestree	he	-0.9%	$24.16	24.38	-0.22	335882	24.46	24.05	24.38	-26.4	21.77	9.5323855e7		2.325902062e9				
tickerspy	he	-0.90%	$24.16	24.38	-0.22	335,882	24.46	24.05	24.38	26.40	21.77		19.8	2.3b	5.09%	$0.31		
tmx-quotemedia	he	-0.90%	24.160	24.380	-0.220	339,688	24.460	24.050	24.380	26.400	21.770	95,323,855	20.00	2,303,024,337	5.132	0.310 usd	1.22	
updown	he	-0.90%	$24.16	$24.38	-$0.22	335,263	$24.46	$24.05	$24.38	$26.40	$21.77		19.95	$2.32b				
wallstreetsurvivor	he	-0.90%	24.16	24.38	-0.22	323,516	24.46	24.05		26.40	21.77		20.00	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.90%	24.16	24.38	0.22	335,882	24.46	24.05	24.38	26.40	21.77		19.80	2.30b	5.10%	1.24	1.22	
ycharts-com	he	-0.94%	24.15		-0.23					26.40	21.77		19.80	2.29b	5.25%		1.22	
zacks	he	(-0.90%)	24.16		-0.22	vol.  335,882	24.46	24.05		26.40	21.77		19.98	2.32 b	5.09	1.24	1.22	
advfn	ajg	-1.02	28.08	28.46	-0.29	500928	28.54	28.04										
barchart	ajg	-1.02%	28.08	28.46	-0.29	500,928	28.54	28.04	28.37	31.21	23.21		19.95	$3.05 b	4.63%	$1.32	+1.51	
barrons	ajg	1.02%	28.08	28.46	-0.29	496,893	28.54	28.04				105.10 million		$3.21 billion	4.70%	$0.33		
bloomberg	ajg	-1.022%	28.080	28.460	-0.290	500,928	28.540	28.040		31.92	24.30	110.263mil	20.201	3,096.185mil	4.631	0.330 regular cash	1.390	
boston-com	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
bostonmerchant	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
business-insider	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
chron	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
cio-com	ajg	-1.02%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000	19.77	3b	4.6	1.32		
cnn-money	ajg	-1.02%	28.08	28.46	-0.29	500,928	28.54	28.04	28.37				19.8	$3.1b	4.70%			
easystockalterts	ajg	-1.02%	28.08	28.46	-0.29	500928	28.54	28.04	28.37	31.92	24.30		19.77				1.42	
eresearch-fidelity-com	ajg	-1.02%	28.0800	28.4600	-0.2900	500,928	28.5400	28.0400	28.3700	31.9200	24.3000	111,625,000	20.12	$3.17b	4.65%	$0.330000		
finance-abc7-com	ajg	+0.3205%	28.17 usd	28.18	+0.0900	9,395	28.21	28.14	28.08	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	+0.3205%	28.17 usd	28.18	+0.0900	9,395	28.21	28.14	28.08	31.92	24.30	110,263,000						
financial-content	ajg	+0.3205%	28.17 usd	28.18	+0.0900	9,395	28.21	28.14	28.08	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	0.3%	$28.17	28.18	0.09	9,897	28.21	28.14	28.08	31.92	24.30	112 mil	18.7	3 bil	4.7	1.32	1.51	
finviz	ajg	0.32%	28.17			8,997			28.08	-9.73%	21.36%	111.63m	20.06	3.13b		1.32	1.40	
fool	ajg	0%	$28.08	$0.00	0.00	0	$28.54	$28.04	$28.08	$31.92	$24.30		18.70	$3.10b	5.40%	1.32		
foxbusiness	ajg		$28.08		-0.29	502,239			$28.37									
google-finance	ajg	(-1.02%)	28.08	28.46	-0.29	500,928.00	28.54	28.04		31.92	24.30	110.07m	20.00	3.09b	4.70	0.33	1.40	
howthemarketworks	ajg	-1.022%	28.08	28.46	-0.29	496,893	28.54	28.04	28.37									
hpcwire	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
insidestocks	ajg	-1.02%	28.08	28.46	-0.29	498204	28.54	28.04					price earnings ratio: 18.47					
investopedia	ajg	-1.02 %	$28.08	28.46	-0.29				28.37									
investorguide	ajg	-1.02%	28.08	28.46	-0.29		28.51	28.04		31.92	24.30		18.80	3.096b			1.509	
marketintellisearch	ajg	-1.02 %	$28.08	$28.46	-0.29	421.70k	$28.54	$28.04	$28.37			111.63m	20.26	3.17b	4.65 %		1.40	
marketwatch	ajg	-1.02%	$28.08	open: 28.46	-0.29	4,635	$28.54	$28.04	$28.37	$31.92	$24.30		20.74	$3.21b	4.70%	0.33	1.35	
minyanville	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
msn-money	ajg	-1.02%	28.08	28.46	-0.29	500,928	28.54	28.04	28.37	31.92	24.30	111.63 mil	19.77	3.18 bil	4.63%	1.32	1.51	
nasdaq-com	ajg	1.02%	$ 28.08		0.29	500,428	$ 28.54	$ 28.04	$ 28.37	$ 31.92	$ 24.30	110,300,000	18.6	$ 3,097,224,000	4.65 %	$1.320000	$ 1.51	
optimum	ajg	-1.02%	28.08 ( 4:15 pm edt)	28.46	-0.29	500,928	28.54	28.04	28.37	31.92	24.30	110.26m	19.8	3.1b	4.70	1.32	1.42	
paidcontent	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
pc-quote	ajg	-1.02%	28.08	28.46	-0.29	500,928	28.54	28.04	28.37	31.92	24.30	112,777,824	19.97887	3,166,801,000		0.33		
personal-wealth-biz	ajg	-1.02%	28.08	28.46	-0.29	502,239	28.54	28.04	28.37	31.92	24.30		18.80		4.58	1.30	1.509	
predictwallstreet	ajg	-1.02%	28.08		-0.29	500,928												
raymond-james	ajg	-1.02	28.08	28.46	-0.29	500,928	28.54	28.04	28.08	31.92	24.30		19.92				1.41	
renewable-energy-world	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
screamingmedia	ajg	-1.02%	$	open: 28.46	-0.29	4,635	$28.54	$28.04	$28.37	$31.92	$24.30		20.74	$3.21b	4.70%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-1.02%	last trade: 28.08		change: -0.290								p/e ratio: 18.8					
smartmoney	ajg	(-1.02%)	28.08	$28.46	-0.29	500,928	$28.54	$28.04	$28.37	$31.92	$24.30			3,128,200	4.65%	$0.33		
stocknod	ajg	-1.022%	28.08 usd	28.46	-0.2900	500,928	28.54	28.04	28.37	31.92	24.30	110,263,000						
stockpickr	ajg	-1.02%	$28.08 -0.29 | -1.02%	28.46	-0.29	500.93k	28.54	28.04	28.37	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	-1.06%	28.07		-0.30													
streetinsider-com	ajg	1.02%	28.08	$28.46	-0.29	500,928	$28.54	$28.04	$28.37	$31.92	$24.30		19.77				$1.42	
thecramerreport	ajg		28.53	28.30	+0.16	406149	28.74	28.27										
thestree	ajg	-1.02%	$28.08	28.46	-0.29	500928	28.54	28.04	28.37	-31.92	24.3	1.10263e8		3.14580339e9				
tickerspy	ajg	-1.02%	$28.08	28.46	-0.29	500,928	28.54	28.04	28.37	31.92	24.30		20.0	3.1b	4.65%	$0.33		
tmx-quotemedia	ajg	-1.02%	28.080	28.460	-0.290	502,239	28.540	28.040	28.370	31.920	24.300	110,263,000	18.70	3,096,185,040	4.701	0.330 usd	1.52	
updown	ajg	-1.02%	$28.08	$28.46	-$0.29	496,593	$28.54	$28.04	$28.37	$31.92	$24.30		18.86	$3.12b				
wallstreetsurvivor	ajg	-1.02%	28.08	28.46	-0.29	496,893	28.54	28.04		31.92	24.30		18.70	$3b	4.70%	1.28 -	1.66	
yahoo-finance	ajg	1.02%	28.08	28.46	0.29	500,928	28.54	28.04	28.37	31.92	24.30		18.61	3.10b	4.60%	1.32	1.51	
ycharts-com	ajg	-1.06%	28.07		-0.30					31.92	24.30		18.47	3.05b	4.75%		1.52	
zacks	ajg	(-1.02%)	28.08		-0.29	vol.  500,928	28.54	28.04		31.92	24.30		19.84	3.17 b	4.65	1.32	1.43	
advfn	ziop	-1.17	5.89	5.98	-0.07	284502	5.99	5.81										
barchart	ziop	-1.17%	5.89	5.99	-0.07	293,446	5.99	5.81	5.96	7.85	3.11		0.00	$387.27 m			-0.97	
barrons	ziop	1.17%	5.89	5.98	-0.07	284,502	5.99	5.81				46.00 million		$405.75 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-1.174%	5.890	5.980	-0.070	284,502	5.990	5.810		7.85	3.10	66.338mil		390.731mil			-0.970	
boston-com	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
bostonmerchant	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
business-insider	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
chron	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
cio-com	ziop	-1.17%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107		391m				
cnn-money	ziop	-1.17%	5.89	5.98	-0.07	281,801	5.99	5.81	5.96				nm	$390.7m				
easystockalterts	ziop	-1.17%	5.89	5.98	-0.07	284502	5.99	5.81	5.96	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	-1.17%	5.8900	5.9800	-0.0700	284,502	5.9900	5.8100	5.9600	7.8490	3.1050	66,338,000	nm	$395.37m				
finance-abc7-com	ziop	0.00%	5.890 usd		+0.00	0	5.890	5.890	5.890	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	0.00%	5.890 usd		+0.00	0	5.890	5.890	5.890	7.849	3.105	66,338,107						
financial-content	ziop	0.00%	5.890 usd		+0.00	0	5.890	5.890	5.890	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	0.0%	$5.89	0.00	0.00		0.00	0.00	5.89	7.84	3.10	66 mil		391 mil	0.0	0.00	-0.97	
finviz	ziop	0.00%	5.89			0			5.89	-24.97%	89.39%	66.34m		390.74m			-0.96	
fool	ziop	0%	$5.89	$0.00	0.00	284,502	$5.99	$5.81	$5.89	$7.85	$3.11		0.00	$390.73m				
foxbusiness	ziop		$5.89		-0.07	284,502			$5.96									
google-finance	ziop	(-1.17%)	5.89	5.98	-0.07	284,502.00	5.99	5.81		7.85	3.11	66.34m		390.73m			-0.96	
howthemarketworks	ziop	-1.174%	5.89	5.98	-0.07	281,701	5.99	5.81	5.96									
hpcwire	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
insidestocks	ziop	-1.17%	5.89	5.99	-0.07	284502	5.99	5.81										
investopedia	ziop	-1.17 %	$5.89	5.98	-0.07				5.96									
investorguide	ziop	-1.17%	5.89	5.94	-0.07		5.99	5.81		7.85	3.03			387.5m			-1.058	
marketintellisearch	ziop	-1.17 %	$5.89	$5.94	-0.07	296.70k	$5.99	$5.81	$5.96			66.34m	0.00	0.40b	0.0 %		-0.96	
marketwatch	ziop	-1.17%	$5.89	open: 5.98	-0.07	3,841	$5.99	$5.81	$5.96	$7.85	$3.11			$405.75m				
minyanville	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
msn-money	ziop	-1.17%	5.89	5.98	-0.07	284,502	5.99	5.81	5.96	7.85	3.11	66.34 mil	-6.40	392.06 mil			-0.97	
nasdaq-com	ziop	1.17%	$ 5.89	$ 5.98	0.07	284,502	$ 5.99	$ 5.81	$ 5.96	$ 7.849	$ 3.105	66,338,000		$ 390,730,820			$ -0.97	
optimum	ziop	-1.17%	5.89 ( 4:30 pm edt)	5.98	-0.07	284,502	5.99	5.81	5.96	7.85	3.10	66.34m		390.7m			-0.95	
paidcontent	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
pc-quote	ziop	-1.17%	5.89	5.98	-0.07	284,502	5.99	5.81	5.96	7.85	3.11	69,004,448	-6.47826	406,436,000				
personal-wealth-biz	ziop	-1.17%	5.89	5.94	-0.07	284,502	5.99	5.81	5.96	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	-1.17%	5.89		-0.07	284,502												
raymond-james	ziop	-1.17	5.89	5.98	-0.07	284,502	5.99	5.81	5.89	7.85	3.11						-0.95	
renewable-energy-world	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
screamingmedia	ziop	-1.17%	$	open: 5.98	-0.07	3,841	$5.99	$5.81	$5.96	$7.85	$3.11			$405.75m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-1.17%	last trade: 5.89		change: -0.070													
smartmoney	ziop	(-1.17%)	5.89	$5.98	-0.07	284,502	$5.99	$5.81	$5.96	$7.85	$3.10			395,400	0.00%	$0.00		
stocknod	ziop	-1.174%	5.890 usd	5.980	-0.0700	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107						
stockpickr	ziop	-1.17%	$5.89 -0.07 | -1.17%	5.98	-0.07	284.50k	5.99	5.81	5.96	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	-1.17%	5.89		-0.07													
streetinsider-com	ziop	1.17%	5.89	$5.98	-0.07	284,502	$5.99	$5.81	$5.96	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.91	5.92	+0.01	202166	6.00	5.82										
thestree	ziop	-1.17%	$5.89	5.98	-0.07	284502	5.99	5.81	5.96	-7.85	3.11	6.6338107e7		3.92058212e8				
tickerspy	ziop	-1.17%	$5.89	5.98	-0.07	284,502	5.99	5.81	5.96	7.85	3.10		-6.5	393.5m	0.00%	$0.00		
tmx-quotemedia	ziop	-1.17%	5.890	5.980	-0.070	284,502	5.990	5.810	5.960	7.849	3.105	66,338,107		390,731,450			-0.95	
updown	ziop	-1.17%	$5.89	$5.98	-$0.07	280,661	$5.99	$5.81	$5.96	$7.85	$3.10			$395m				
wallstreetsurvivor	ziop	-1.17%	5.89	5.98	-0.07	281,701	5.99	5.81		7.85	3.45			$395m			-0.71	
yahoo-finance	ziop	1.17%	5.89	5.94	0.07	284,502	5.99	5.81	5.96	7.85	3.11			387.45m			-1.06	
ycharts-com	ziop	-1.17%	5.89		-0.07					7.85	3.11			387.27m	0.00%		-0.97	
zacks	ziop	(-1.17%)	5.89		-0.07	vol.  284,502	5.99	5.81		7.85	3.11			406.44 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	12.93	+0.00	149170	14.99	14.99	14.99	15.26	6.07		25.84				0.58	
finance-abc7-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
finance-abc7chicago-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
financial-content	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
fool	thmd	0%	$14.99	$0.00	0.00	0	$14.99	$14.97	$14.99	$15.26	$6.52		22.80	$203.11m				
foxbusiness	thmd		$14.99		+0.00	19,086			$14.99									
howthemarketworks	thmd																	
hpcwire	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
insidestocks	thmd																	
investorguide	thmd		0.00															
marketintellisearch	thmd	-3.79 %	$79.13	$82.89	-3.12	175.50k	$82.29	$78.10	$82.25						%			
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%			0.00	0				0.00	0.00	0		0				
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	$12.93		149,170	$14.99	$14.99	$14.99	$15.26	$6.07		25.84				$0.58	
thecramerreport	thmd		0.00															
thestree	thmd	0.0%	$14.99	14.99	0.0	19086	14.99	14.99	14.99	-15.26	6.52	1.3556563e7		2.03216627e8				
tickerspy	thmd	0.00%	$14.99	0.00	0.00		0.00	0.00	14.99	15.26	6.29		22.7		0.00%	$0.00		
tmx-quotemedia	thmd																	
wallstreetsurvivor	thmd	-			-		- -											
ycharts-com	thmd																	
zacks	thmd																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	-0.95%	22.93	23.33	-0.22	155,035	23.53	22.77	23.15	27.24	4.26		36.89	$1.17 b	1.92%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	-0.950%	22.930	23.330	-0.220	155,035	23.530	22.770		27.36	4.32	51.224mil		1,174.573mil	1.002	0.110 partnership dist	-5.790	
boston-com	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
bostonmerchant	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
business-insider	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
chron	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
cio-com	atls	-0.95%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302	67.44	1b	1.9	0.44		
cnn-money	atls	-0.95%today&rsquo;s change	22.93data as of 4:02pm et	23.33	-0.22	155,035	23.53	22.77	23.15				67.4	$1.2b	1.92%			
easystockalterts	atls	-0.94%	22.93	23.33	-0.22	155035	23.53	22.77	23.15	46.53	20.57		67.44				0.34	
eresearch-fidelity-com	atls	-0.95%	22.9300	23.3300	-0.2200	155,035	23.5300	22.7700	23.1500	27.3600	4.3200	51,224,000	85.74	$1.19b	1.90%	$0.110000		
finance-abc7-com	atls	+2.137%	23.42 usd	23.09	+0.4900	10,610	23.47	23.09	22.93	27.36	4.320	51,224,302						
finance-abc7chicago-com	atls	+2.137%	23.42 usd	23.09	+0.4900	10,610	23.47	23.09	22.93	27.36	4.320	51,224,302						
financial-content	atls	+2.137%	23.42 usd	23.09	+0.4900	10,610	23.47	23.09	22.93	27.36	4.320	51,224,302						
finapps-forbes-com	atls	2.1%	$23.42	23.09	0.49	11,010	23.47	23.09	22.93	27.36	4.32	51 mil	22.5	1 bil	1.9	0.44	1.04	
finviz	atls	0.70%	23.09			600			22.93	-15.23%	442.57%	51.22m	76.43	1.17b		0.44	0.30	
fool	atls	0%	$22.93	$0.00	0.00	0	$23.53	$22.77	$22.93	$27.36	$4.32		13.50	$1.17b	8.30%	0.44		
foxbusiness	atls		$22.93		-0.22	155,714			$23.15									
google-finance	atls	(-0.95%)	22.93	23.33	-0.22	155,035.00	23.53	22.77		27.36	4.32	51.22m	77.43	1.17b	1.92	0.11	0.30	
howthemarketworks	atls	-0.95%	22.93	23.33	-0.22	155,035	23.53	22.77	23.15									
hpcwire	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
insidestocks	atls	-0.95%	22.93	23.33	-0.22	155714	23.53	22.77										
investopedia	atls	-0.95 %	$22.93	23.33	-0.22				23.15									
investorguide	atls	-0.99%	22.92	23.33	-0.23		23.52	23.18		27.36	3.67		12.95	1.174b			1.788	
marketintellisearch	atls	-0.95 %	$22.93	$23.33	-0.22	106.50k	$23.53	$22.77	$23.15			51.22m	77.17	1.19b	1.9 %		0.30	
marketwatch	atls																	
minyanville	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
msn-money	atls	-0.95%	22.93	23.33	-0.22	155,035	23.53	22.77	23.15	27.36	4.32	51.22 mil	76.43	1.17 bil	1.92%	0.44	1.71	
nasdaq-com	atls	0.95%	$ 22.93		0.22	154,905	$ 23.53	$ 22.77	$ 23.15	$ 27.36	$ 4.32	51,224,000	13.41	$ 1,174,566,320	1.9 %	$0.440000	$ 1.71	
optimum	atls	-0.95%	22.93 ( 4:15 pm edt)	23.33	-0.22	155,035	23.53	22.77	23.15	46.53	20.57	51.22m	67.4	1.2b	1.92	0.44	0.34	
paidcontent	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
pc-quote	atls	-0.95%	22.93	23.33	-0.22	155,035	23.53	22.77	23.15	27.36	4.32	51,715,464	77.16667	1,185,836,000		0.11		
personal-wealth-biz	atls	-0.95%	22.93	23.33	-0.22	155,714	23.53	22.77	23.15	27.36	3.67		12.95		0.99	0.23	1.788	
predictwallstreet	atls	-0.95%	22.93		-0.22	155,035												
raymond-james	atls	-0.95	22.93	23.33	-0.22	155,035	23.53	22.77	22.93	27.36	4.32		84.93				0.27	
renewable-energy-world	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	-0.95%	last trade: 22.93		change: -0.220								p/e ratio: 12.95					
smartmoney	atls	(-0.95%)	22.93	$23.33	-0.22	155,035	$23.53	$22.77	$23.15	$27.36	$4.32			1,185,800	1.90%	$0.11		
stocknod	atls	-0.9503%	22.93 usd	23.33	-0.2200	155,035	23.53	22.77	23.15	27.36	14.25	51,224,302						
stockpickr	atls	-0.95%	$22.93 -0.22 | -0.95%	23.38	-0.22	155.04k	23.53	22.77	23.15	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	-0.91%	22.94		-0.21													
streetinsider-com	atls	0.95%	22.93	$23.33	-0.22	155,035	$23.53	$22.77	$23.15	$46.53	$20.57		67.44				$0.34	
thecramerreport	atls		22.87	22.55	+0.19	139401	23.10	22.42										
thestree	atls	-0.95%	$22.93	23.38	-0.22	155035	23.53	22.77	23.15	-27.36	4.32	5.1224302e7		1.171499787e9				
tickerspy	atls	-0.95%	$22.93	23.33	-0.22	155,035	23.53	22.77	23.15	27.36	4.32		77.2	1.1b	1.90%	$0.11		
tmx-quotemedia	atls	-0.95%	22.930	23.330	-0.220	155,714	23.530	22.770	23.150	27.360	4.320	51,224,302	13.50	1,174,573,245	1.221	0.070 usd	1.71	
updown	atls	-0.95%	$22.93	$23.33	-$0.22	155,035	$23.53	$22.77	$23.15	$27.36	$4.32		20.18	$1.18b				
wallstreetsurvivor	atls	-0.95%	22.93	23.33	-0.22	155,035	23.53	22.77		27.36	7.67		13.50	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	0.95%	22.93	23.33	0.22	155,035	23.53	22.77	23.15	27.36	4.32		12.82	1.17b	1.90%	0.44	1.79	
ycharts-com	atls	-0.91%	22.94		-0.21					27.36	4.32		13.42	1.17b	1.92%		1.71	
zacks	atls	(-0.95%)	22.93		-0.22	vol.  155,035	23.53	22.77		27.36	4.32							
advfn	vnda	-2.74	7.11	7.35	-0.2	146307	7.459	7.1										
barchart	vnda	-2.74%	7.11	7.35	-0.20	154,926	7.46	7.10	7.31	10.32	6.04		31.26	$199.79 m			+0.23	
barrons	vnda	2.74%	7.11	7.35	-0.20	134,016	7.459	7.10				28.53 million		$204.59 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	-2.736%	7.110	7.350	-0.200	146,307	7.459	7.100		10.32	6.04	28.103mil	30.913	199.816mil			0.230	
boston-com	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
bostonmerchant	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
business-insider	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
chron	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
cio-com	vnda	-2.74%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441	32.32	200m				
cnn-money	vnda	-2.74%	7.11	7.35	-0.20	141,716	7.46	7.10	7.31				32.3	$199.8m				
easystockalterts	vnda	-2.72%	7.11	7.35	-0.20	145907	7.46	7.10	7.31	10.32	6.04		32.32				0.22	
eresearch-fidelity-com	vnda	-2.74%	7.1100	7.3500	-0.2000	146,307	7.4590	7.1000	7.3100	10.3200	6.0400	28,103,000	31.78	$205.43m				
finance-abc7-com	vnda	-2.736%	7.110 usd	7.350	-0.2000	147,607	7.459	7.100	7.310	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	-2.736%	7.110 usd	7.350	-0.2000	147,607	7.459	7.100	7.310	10.32	6.040	28,103,441						
financial-content	vnda	-2.736%	7.110 usd	7.350	-0.2000	147,607	7.459	7.100	7.310	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	-2.7%	$7.11	7.35	-0.20	147,607	7.46	7.10	7.31	10.32	6.04	28 mil	30.9	200 mil	0.0	0.00	0.23	
finviz	vnda	-2.74%	7.11			147,607			7.31	-31.10%	17.72%	28.10m	29.63	199.79m			0.24	
fool	vnda	-2.74%	$7.11	$7.35	-0.20	147,607	$7.46	$7.10	$7.31	$10.32	$6.04		32.70	$199.82m				
foxbusiness	vnda		$7.11		-0.20	147,607			$7.31									
google-finance	vnda	(-2.74%)	7.11	7.35	-0.20	146,307.00	7.46	7.10		10.32	6.04	28.10m	29.92	199.82m			0.24	
howthemarketworks	vnda	-2.736%	7.11	7.35	-0.2	137,968	7.459	7.1	7.31									
hpcwire	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
insidestocks	vnda	-2.74%	7.11	7.35	-0.20	147607	7.46	7.10										
investopedia	vnda	-2.74 %	$7.11	7.35	-0.20				7.31									
investorguide	vnda	-2.60%	7.12	7.38	-0.19		7.459	7.10		10.32	6.04		31.24	200.1m			0.234	
marketintellisearch	vnda	-2.74 %	$7.11	$7.38	-0.20	132.80k	$7.46	$7.10	$7.31			28.10m	30.46	0.21b	0.0 %		0.24	
marketwatch	vnda	-2.74%	$7.11	open: 7.35	-0.20	13,591	$7.46	$7.10	$7.31	$10.32	$6.04		30.26	$204.59m			0.24	
minyanville	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
msn-money	vnda	-2.74%	7.11	7.35	-0.20	146,307	7.46	7.10	7.31	10.32	6.04	28.10 mil	29.63	202.06 mil			0.24	
nasdaq-com	vnda	2.74%	$ 7.11	$ 7.35	0.20	146,207	$ 7.459	$ 7.10	$ 7.31	$ 10.32	$ 6.04	28,103,000	30.91	$ 199,812,330			$ 0.23	
optimum	vnda	-2.74%	7.11 ( 4:00 pm edt)	7.35	-0.20	137,968	7.46	7.10	7.31	10.32	6.04	28.10m	32.3	199.8m			0.22	
paidcontent	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
pc-quote	vnda	-2.74%	7.11	7.35	-0.20	147,607	7.459	7.1	7.31	10.32	6.04	28,893,516	30.45833	205,433,000				
personal-wealth-biz	vnda	-2.74%	7.11	7.38	-0.20	147,607	7.459	7.10	7.31	10.32	6.04		31.24			0.00	0.234	
predictwallstreet	vnda	-2.74%	7.31		-0.20	146,307												
raymond-james	vnda	-2.74	7.11	7.35	-0.20	146,307	7.46	7.10	7.11	10.32	6.04		29.63				0.24	
renewable-energy-world	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
screamingmedia	vnda	-2.74%	$	open: 7.35	-0.20	13,591	$7.46	$7.10	$7.31	$10.32	$6.04		30.26	$204.59m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	-2.74%	last trade: 7.11		change: -0.200								p/e ratio: 31.24					
smartmoney	vnda	(-2.74%)	7.11	$7.35	-0.20	146,307	$7.46	$7.10	$7.31	$10.32	$6.04			205,400	0.00%	$0.00		
stocknod	vnda	-2.736%	7.110 usd	7.350	-0.2000	145,907	7.459	7.100	7.310	10.32	6.040	28,103,441						
stockpickr	vnda	-2.74%	$7.11 -0.20 | -2.74%	7.35	-0.20	138.37k	7.46	7.10	7.31	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	-2.87%	7.10		-0.21													
streetinsider-com	vnda	2.74%	7.11	$7.35	-0.2	145,907	$7.46	$7.10	$7.31	$10.32	$6.04		32.32				$0.22	
thecramerreport	vnda		7.19	7.09	+0.09	117494	7.31	7.02										
thestree	vnda	-2.74%	$7.11	7.35	-0.2	138368	7.46	7.1	7.31	-10.32	6.04	2.8103441e7		2.02063741e8				
tickerspy	vnda	-2.74%	$7.11	7.35	-0.20	138,368	7.46	7.10	7.31	10.32	6.04		30.5	205.4m	0.00%	$0.00		
tmx-quotemedia	vnda	-2.74%	7.110	7.350	-0.200	147,607	7.459	7.100	7.310	10.320	6.040	28,103,441	33.20	199,815,466			0.22	
updown	vnda	-2.74%	$7.11	$7.35	-$0.20	134,016	$7.46	$7.10	$7.31	$10.32	$6.04		30.12	$205m				
wallstreetsurvivor	vnda	-2.74%	7.11	7.35	-0.20	137,968	7.46	7.10		10.32	6.04		33.20	$205m			0.25	
yahoo-finance	vnda	2.74%	7.11	7.38	0.20	146,307	7.46	7.10	7.31	10.32	6.04		30.38	199.81m			0.23	
ycharts-com	vnda	-2.87%	7.10		-0.21					10.32	6.04		30.87	199.51m	0.00%		0.23	
zacks	vnda	(-2.74%)	7.11		-0.20	vol.  146,307	7.46	7.10		10.32	6.04		31.78	205.43 m	0.00	0.00	.23	
advfn	fisv	-1.12	61.99	62.82	-0.7	536717	63.27	61.9										
barchart	fisv	-1.12%	61.99	62.82	-0.70	399,950	63.27	61.90	62.69	65.41	44.85		15.21	$9.06 b			+3.24	
barrons	fisv	1.12%	61.99	62.82	-0.70	535,035	63.27	61.90				151.70 million		$9.28 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-1.117%	61.990	62.820	-0.700	536,717	63.270	61.900		65.41	44.85	143.611mil	17.711	8,902.457mil			3.500	
boston-com	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
bostonmerchant	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
business-insider	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
chron	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
cio-com	fisv	-1.12%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172	18.73	9b				
cnn-money	fisv	-1.12%	61.99	62.82	-0.70	536,335	63.27	61.90	62.69				18.7	$8.9b				
easystockalterts	fisv	-1.11%	61.99	62.82	-0.70	536417	63.27	61.90	62.69	65.41	44.85		18.73				3.31	
eresearch-fidelity-com	fisv	-1.12%	61.9900	62.8200	-0.7000	536,717	63.2700	61.9000	62.6900	65.4100	44.8500	143,611,000	18.94	$9.00b				
finance-abc7-com	fisv	-1.117%	61.99 usd	62.82	-0.7000	562,016	63.27	61.90	62.69	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-1.117%	61.99 usd	62.82	-0.7000	562,016	63.27	61.90	62.69	65.41	44.85	143,611,172						
financial-content	fisv	-1.117%	61.99 usd	62.82	-0.7000	562,016	63.27	61.90	62.69	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-1.1%	$61.99	62.82	-0.70	562,016	63.27	61.90	62.69	65.41	44.85	144 mil	19.1	9 bil	0.0	0.00	3.24	
finviz	fisv	-1.12%	61.99			562,016			62.69	-5.23%	38.22%	143.61m	18.73	8.90b			3.31	
fool	fisv	-1.12%	$61.99	$62.82	-0.70	560,616	$63.27	$61.90	$62.69	$65.41	$44.85		19.30	$8.90b				
foxbusiness	fisv		$61.99		-0.70	554,975			$62.69									
google-finance	fisv	(-1.12%)	61.99	62.82	-0.70	536,717.00	63.27	61.90		65.41	44.85	143.61m	18.75	8.90b			3.31	
howthemarketworks	fisv	-1.117%	61.99	62.82	-0.7	536,417	63.27	61.9	62.69									
hpcwire	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
insidestocks	fisv	-1.12%	61.99	62.82	-0.70	373111	63.27	61.90					price earnings ratio: 15.05					
investopedia	fisv	-1.13 %	$61.98	62.82	-0.71				62.69									
investorguide	fisv	-1.12%	61.99	62.79	-0.70		63.24	62.13		64.71	44.85		19.32	8.902b			3.245	
marketintellisearch	fisv	-0.48 %	$62.39	$62.82	-0.30	530.60k	$63.27	$61.90	$62.69			143.61m	18.94	9.00b	0.0 %		3.31	
marketwatch	fisv	-1.12%	$62.00	open: 62.82	-0.70	20,114	$63.27	$61.90	$62.69	$65.41	$44.85		18.42	$9.28b			3.36	
minyanville	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
msn-money	fisv	-1.12%	61.99	62.82	-0.70	536,717	63.27	61.90	62.69	65.41	44.85	143.61 mil	18.73	9 bil			3.24	
nasdaq-com	fisv	1.12%	$ 61.99	$ 62.82	0.70	535,617	$ 63.27	$ 61.90	$ 62.69	$ 65.41	$ 44.85	143,611,000	19.13	$ 8,902,445,890			$ 3.24	
optimum	fisv	-1.10%	62.00 ( 4:00 pm edt)	62.82	-0.69	507,078	63.27	61.90	62.69	65.41	44.85	143.61m	18.7	8.9b			3.31	
paidcontent	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
pc-quote	fisv	-1.12%	61.99	62.82	-0.70	554,975	63.27	61.9	62.69	65.41	44.85	145,232,683	18.93958	9,002,974,000				
personal-wealth-biz	fisv	-1.12%	61.99	62.79	-0.70	554,775	63.27	61.90	62.69	64.71	44.85		19.32			0.00	3.245	
predictwallstreet	fisv	-0.81%	62.18		-0.51	245,214												
raymond-james	fisv	-1.12	61.99	62.82	-0.70	536,717	63.27	61.90	61.99	65.41	44.85		18.50				3.35	
renewable-energy-world	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
screamingmedia	fisv	-1.12%	$	open: 62.82	-0.70	19,214	$63.27	$61.90	$62.69	$65.41	$44.85		18.42	$9.28b			3.36	
scroli	fisv	-1.12%	fisv 61.99	62.82	-0.70	452,870	63.27	61.90	62.69	65.41	44.85		18.75				3.31	
simple-stock-quotes	fisv	-1.12%	last trade: 61.99		change: -0.700								p/e ratio: 19.32					
smartmoney	fisv	(-1.12%)	61.99	$62.82	-0.70	536,717	$63.27	$61.90	$62.69	$65.41	$44.85			9,003,000	0.00%	$0.00		
stocknod	fisv	-1.117%	61.99 usd	62.82	-0.7000	536,417	63.27	61.90	62.69	65.41	44.85	143,611,172						
stockpickr	fisv	-1.12%	$61.99 -0.70 | -1.12%	62.82	-0.70	536.34k	63.27	61.90	62.69	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-1.10%	62.00		-0.69													
streetinsider-com	fisv	1.12%	61.99	$62.82	-0.7	536,417	$63.27	$61.90	$62.69	$65.41	$44.85		18.73				$3.31	
thecramerreport	fisv		62.66	63.52	-1.01	1121163	63.85	62.64										
thestree	fisv	-1.12%	$61.99	62.82	-0.7	536335	63.27	61.9	62.69	-65.41	44.85	1.43611172e8		8.998676038e9				
tickerspy	fisv	-1.12%	$61.99	62.82	-0.70	536,517	63.27	61.90	62.69	65.41	44.85		18.9	9.0b	0.00%	$0.00		
tmx-quotemedia	fisv	-1.12%	61.990	62.820	-0.700	554,975	63.270	61.900	62.690	65.410	44.850	143,611,172	19.30	8,902,456,552			3.24	
updown	fisv	-1.12%	$61.99	$62.82	-$0.70	535,735	$63.27	$61.90	$62.69	$65.41	$44.85		19.15	$9.00b				
wallstreetsurvivor	fisv	-1.12%	61.99	62.82	-0.70	536,417	63.27	61.90		65.41	48.76		19.30	$9b			3.27	
yahoo-finance	fisv	1.12%	61.99	62.79	0.70	536,517	63.27	61.90	62.69	65.41	44.85		19.10	8.90b			3.25	
ycharts-com	fisv	-1.10%	62.00		-0.69					65.41	44.85		19.14	9.06b	0.00%		3.24	
zacks	fisv	(-1.12%)	61.99		-0.70	vol.  536,717	63.27	61.90		65.41	44.85		15.22	9.00 b	0.00	0.00	4.12	
advfn	bgcp	-3.42	7.9	8.18	-0.28	900931	8.289	7.84										
barchart	bgcp	-3.42%	7.90	8.18	-0.28	900,931	8.29	7.84	8.18	9.88	4.35		12.59	$781.78 m	8.58%	$0.68	+0.37	
barrons	bgcp	3.42%	7.90	8.18	-0.28	900,931	8.289	7.84				228.57 million		$969.98 million	8.61%	$0.17		
bloomberg	bgcp	-3.423%	7.900	8.180	-0.280	900,931	8.289	7.840		10.07	4.70	84.930mil	20.790	2,044.995mil	7.468	0.170 regular cash	0.380	
boston-com	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
bostonmerchant	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
business-insider	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
chron	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
cio-com	bgcp	-3.42%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065	20.79	671m	8.5	0.68		
cnn-money	bgcp	-3.42%	7.90	8.18	-0.28	900,931	8.29	7.84	8.18				20.8	$670.9m	8.61%			
easystockalterts	bgcp	-3.42%	7.90	8.18	-0.28	900931	8.29	7.84	8.18	10.07	4.70		20.79				0.38	
eresearch-fidelity-com	bgcp	-3.42%	7.9000	8.1800	-0.2800	900,931	8.2890	7.8400	8.1800	10.0700	4.7000	120,795,000	22.11	$988.10m	8.31%	$0.170000		
finance-abc7-com	bgcp	0.00%	7.900 usd		+0.00	0	7.900	7.900	7.900	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	0.00%	7.900 usd		+0.00	0	7.900	7.900	7.900	10.07	4.700	84,930,065						
financial-content	bgcp	0.00%	7.900 usd		+0.00	0	7.900	7.900	7.900	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	0.0%	$7.90	0.00	0.00	3,314	0.00	0.00	7.90	10.07	4.70	86 mil	21.4	679 mil	7.5	0.59	0.37	
finviz	bgcp	0.00%	7.90			0			7.90	-20.02%	81.72%	120.80m	21.35	954.32m		0.68	0.37	
fool	bgcp	0%	$7.90	$0.00	0.00	3,314	$8.29	$7.84	$7.90	$10.07	$4.70		20.90	$946.25m	8.10%	0.68		
foxbusiness	bgcp		$7.90		-0.28	900,931			$8.18									
google-finance	bgcp	(-3.42%)	7.90	8.18	-0.28	900,931.00	8.29	7.84		10.07	4.70	119.78m	21.62	946.25m	8.61	0.17	0.37	
howthemarketworks	bgcp	-3.423%	7.9	8.18	-0.28	896,441	8.289	7.84	8.18									
hpcwire	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
insidestocks	bgcp	-3.42%	7.90	8.18	-0.28	900931	8.29	7.84					price earnings ratio: 10.82					
investopedia	bgcp	-3.42 %	$7.90	8.18	-0.28				8.18									
investorguide	bgcp	-3.42%	7.90	8.13	-0.28		8.289	7.84		10.07	4.69		27.73	946.2m			0.295	
marketintellisearch	bgcp	-3.42 %	$7.90	$8.13	-0.28	891.40k	$8.29	$7.84	$8.18			120.80m	22.11	0.99b	8.31 %		0.37	
marketwatch	bgcp	-3.42%	$7.90	open: 8.18	-0.28	5,190	$8.29	$7.84	$8.18	$10.07	$4.70		21.31	$969.98m	8.61%	0.17	0.37	
minyanville	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
msn-money	bgcp	-3.42%	7.90	8.18	-0.28	900,931	8.29	7.84	8.18	10.07	4.70	120.80 mil	20.79	957.91 mil	8.58%	0.68	0.37	
nasdaq-com	bgcp	3.42%	$ 7.90	$ 8.18	0.28	898,631	$ 8.289	$ 7.84	$ 8.18	$ 10.07	$ 4.70	84,930,000	21.35	$ 670,947,000	8.31 %	$0.680000	$ 0.37	
optimum	bgcp	-3.42%	7.90 ( 4:30 pm edt)	8.18	-0.28	900,931	8.29	7.84	8.18	10.07	4.70	84.93m	20.8	670.9m	8.61	0.68	0.38	
paidcontent	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
pc-quote	bgcp	-3.42%	7.9	8.18	-0.28	900,931	8.289	7.84	8.18	10.07	4.70	88,993,228	21.52632	703,047,000		0.17		
personal-wealth-biz	bgcp	-3.42%	7.90	8.13	-0.28	900,931	8.289	7.84	8.18	10.07	4.69		27.73		7.21	0.59	0.295	
predictwallstreet	bgcp	-3.42%	7.90		-0.28	900,931												
raymond-james	bgcp	-3.42	7.90	8.18	-0.28	900,931	8.29	7.84	7.90	10.07	4.70		21.35				0.37	
renewable-energy-world	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
screamingmedia	bgcp	-3.42%	$	open: 8.18	-0.28	5,190	$8.29	$7.84	$8.18	$10.07	$4.70		21.31	$969.98m	8.61%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	-3.42%	last trade: 7.90		change: -0.280								p/e ratio: 27.73					
smartmoney	bgcp	(-3.42%)	7.90	$8.18	-0.28	900,931	$8.29	$7.84	$8.18	$10.07	$4.70			694,700	8.31%	$0.17		
stocknod	bgcp	-3.423%	7.900 usd	8.180	-0.2800	900,931	8.289	7.840	8.180	10.07	4.700	84,930,065						
stockpickr	bgcp	-3.42%	$7.90 -0.28 | -3.42%	8.18	-0.28	900.93k	8.29	7.84	8.18	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	-3.42%	7.90		-0.28													
streetinsider-com	bgcp	3.42%	7.90	$8.18	-0.28	900,931	$8.29	$7.84	$8.18	$10.07	$4.70		20.79				$0.38	
thecramerreport	bgcp		7.93	7.86	+0.01	808102	8.18	7.85										
thestree	bgcp	-3.42%	$7.9	8.18	-0.28	900931	8.29	7.84	8.18	-10.07	4.7	1.19778172e8		6.73495415e8				
tickerspy	bgcp	-3.42%	$7.90	8.18	-0.28	900,931	8.29	7.84	8.18	10.07	4.70		21.5	819.6m	8.31%	$0.17		
tmx-quotemedia	bgcp	-3.42%	7.900	8.180	-0.280	900,931	8.289	7.840	8.180	10.070	4.700	119,778,172	21.50	946,247,559	8.608	0.170 usd	0.38	
updown	bgcp	-3.42%	$7.90	$8.18	-$0.28	895,221	$8.29	$7.84	$8.18	$10.07	$4.70		22.09	$980m				
wallstreetsurvivor	bgcp	-3.42%	7.90	8.18	-0.28	896,441	8.29	7.84		10.07	4.91		21.50	$695m	8.30%	0.48 -	0.24	
yahoo-finance	bgcp	3.42%	7.90	8.13	0.28	900,931	8.29	7.84	8.18	10.07	4.70		26.78	946.25m	8.60%	0.68	0.30	
ycharts-com	bgcp	-3.42%	7.90		-0.28					10.07	4.70		20.79	781.78m	8.80%		0.38	
zacks	bgcp	(-3.42%)	7.90		-0.28	vol.  900,931	8.29	7.84		10.07	4.70		12.98	979.78 m	8.31	0.68	.63	
advfn	wfm	-2.45	64.1	65.72	-1.61	1674796	66.18	64.01										
barchart	wfm	-2.45%	64.10	65.72	-1.61	1,470,010	66.18	64.01	65.71	67.42	33.86		37.51	$11.13 b	0.62%	$0.40	+1.73	
barrons	wfm	2.45%	64.10	65.72	-1.61	1.652m	66.18	64.01				171.71 million		$11.31 billion	0.62%	$0.1		
bloomberg	wfm	-2.450%	64.100	65.720	-1.610	1,674,796	66.180	64.010		67.42	34.04	175.713mil	36.420	11,263.190mil	0.468	0.100 regular cash	1.760	
boston-com	wfm	-2.450%	64.10 usd	65.72	-1.610	1,673,323	66.18	64.01	65.71	67.42	34.04	175,712,740						
bostonmerchant	wfm	-2.450%	64.10 usd	65.72	-1.610	1,673,323	66.18	64.01	65.71	67.42	34.04	175,712,740						
business-insider	wfm	-2.450%	64.10 usd	65.72	-1.610	1,673,323	66.18	64.01	65.71	67.42	34.04	175,712,740						
chron	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
cio-com	wfm	-2.45%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740	37.05	11b	0.6	0.4		
cnn-money	wfm	-2.45%today&rsquo;s change	64.10data as of 4:00pm et	65.72	-1.61	1,653,621	66.18	64.01	65.71				37.1	$11.3b	0.62%			
easystockalterts	wfm	-2.45%	64.10	65.72	-1.61	1672448	66.18	64.01	65.71	67.42	53.92		37.05				1.73	
eresearch-fidelity-com	wfm	-2.45%	64.1000	65.7200	-1.6100	1,673,921	66.1800	64.0100	65.7100	67.4200	34.0400			$11.55b	0.62%	$0.100000		
finance-abc7-com	wfm	-2.450%	64.10 usd	65.72	-1.610	1,692,040	66.18	64.01	65.71	67.42	34.04	175,712,740						
finance-abc7chicago-com	wfm	-2.450%	64.10 usd	65.72	-1.610	1,692,040	66.18	64.01	65.71	67.42	34.04	175,712,740						
financial-content	wfm	-2.450%	64.10 usd	65.72	-1.610	1,692,040	66.18	64.01	65.71	67.42	34.04	175,712,740						
finapps-forbes-com	wfm	-2.5%	$64.10	65.72	-1.61	1,692,040	66.18	64.01	65.71	67.42	34.04	176 mil	37.0	11 bil	0.6	0.40	1.73	
finviz	wfm	-2.45%	64.10			1,692,040			65.71	-4.92%	89.29%	175.71m	37.05	11.26b		0.40	1.73	
fool	wfm	-2.45%	$64.10	$65.72	-1.61	1,692,040	$66.18	$64.01	$65.71	$67.42	$34.04		37.50	$11.26b	4.20%	0.40		
foxbusiness	wfm		$64.10		-1.61	1,680,126			$65.71									
google-finance	wfm	(-2.45%)	64.10	65.72	-1.61	1.67m	66.18	64.01		67.42	34.04	173.56m	37.05	11.13b	0.62	0.10	1.73	
howthemarketworks	wfm	-2.45%	64.1	65.72	-1.61	1,672,448	66.18	64.01	65.71									
hpcwire	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
insidestocks	wfm	-2.45%	64.10	65.72	-1.61	1401616	66.18	64.01					price earnings ratio: 37.05					
investopedia	wfm	-2.45 %	$64.10	65.72	-1.61				65.71									
marketintellisearch	wfm	0.29 %	$23.96	$24.00	0.07	1614.80k	$24.00	$23.60	$23.89						%			
marketwatch	wfm	-2.45%	$64.10	open: 65.72	-1.61	26,299	$66.18	$64.01	$65.71	$67.42	$34.04		37.61	$11.31b	0.62%	0.10	1.70	
minyanville	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
msn-money	wfm	-2.45%	64.10	65.72	-1.61	1.67 mil	66.18	64.01	65.71	67.42	34.04	175.71 mil	37.05	11.4 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	2.45%	$ 64.10	$ 65.72	1.61	1,672,321	$ 66.18	$ 64.01	$ 65.71	$ 67.42	$ 34.04	175,713,000	37.05	$ 11,263,203,300	0.61 %	$0.400000	$ 1.73	
optimum	wfm	-2.45%	64.10 ( 4:00 pm edt)	65.72	-1.61	1,652,148	66.18	64.01	65.71	67.42	53.92	175.71m	37.1	11.3b	0.62	0.40	1.73	
paidcontent	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
pc-quote	wfm	-2.45%	64.1	65.72	-1.61	1,680,126	66.18	64.01	65.71	67.42	34.04	180,126,396	37.98266	11,546,102,000		0.1		
personal-wealth-biz	wfm	-2.45%	64.10	65.72	-1.61	1,679,538	66.18	64.01	65.71	67.42	34.04		37.83		0.46	0.30	1.737	
predictwallstreet	wfm	-2.45%	64.10		-1.61	1,673,921												
raymond-james	wfm	-2.45	64.10	65.72	-1.61	1,673,921	66.18	64.01	64.10	67.42	34.04		36.84				1.74	
renewable-energy-world	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
screamingmedia	wfm	-2.45%	$	open: 65.72	-1.61	26,299	$66.18	$64.01	$65.71	$67.42	$34.04		37.61	$11.31b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	-2.45%	last trade: 64.10		change: -1.610								p/e ratio: 37.83					
smartmoney	wfm	(-2.45%)	64.10	$65.72	-1.61	1,673,921	$66.18	$64.01	$65.71	$67.42	$34.04			11,546,100	0.61%	$0.10		
stocknod	wfm	-2.450%	64.10 usd	65.72	-1.610	1,672,448	66.18	64.01	65.71	67.42	34.04	175,712,740						
stockpickr	wfm	-2.45%	$64.10 -1.61 | -2.45%	65.72	-1.61	1.67m	66.18	64.01	65.71	67.42	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	-2.45%	64.10		-1.61													
streetinsider-com	wfm	2.45%	64.10	$65.72	-1.61	1,672,448	$66.18	$64.01	$65.71	$67.42	$53.92		37.05				$1.73	
thecramerreport	wfm		64.89	64.73	+0.23	1831473	66.18	64.66										
thestree	wfm	-2.45%	$64.1	65.72	-1.61	1673921	66.18	64.01	65.71	-67.42	34.04	1.7571274e8		1.1401999699e10				
tickerspy	wfm	-2.45%	$64.10	65.72	-1.61	1,653,621	66.18	64.01	65.71	67.42	34.04		38.0	11.5b	0.61%	$0.10		
tmx-quotemedia	wfm	-2.45%	64.100	65.720	-1.610	1,680,126	66.180	64.010	65.710	67.420	34.040	175,712,740	38.00	11,263,186,634	0.609	0.100 usd	1.73	
updown	wfm	-2.45%	$64.10	$65.72	-$1.61	1,651,606	$66.18	$64.01	$65.71	$67.42	$34.04		37.50	$11.54b				
wallstreetsurvivor	wfm	-2.45%	64.10	65.72	-1.61	1,672,448	66.18	64.01		67.42	34.04		38.00	$12b	0.60%		1.43	
yahoo-finance	wfm	2.45%	64.10	65.72	1.61	1,673,333	66.18	64.01	65.71	67.42	34.04		36.90	11.26b	0.60%	0.40	1.74	
ycharts-com	wfm	-2.45%	64.10		-1.61					67.42	34.04		36.84	11.13b	0.72%		1.74	
zacks	wfm	(-2.45%)	64.10		-1.61	vol.  1,673,921	66.18	64.01		67.42	34.04		37.98	11.55 b	0.61	0.40	1.73	
advfn	weys	-1.30	25.07	25.56	-0.33	9603	25.89	25.07										
barchart	weys	-1.30%	25.07	25.56	-0.33	11,388	25.89	25.07	25.40	26.44	21.80		21.68	$284.80 m	2.54%	$0.64	+1.16	
barrons	weys	1.30%	25.07	25.56	-0.33	9,148	25.89	25.07				11.49 million		$347.34 million	2.55%	$0.16		
bloomberg	weys	-1.299%	25.070	25.560	-0.330	9,603	25.890	25.070		26.80	22.25	11.354mil	21.612	284.633mil	2.553	0.160 regular cash	1.160	
boston-com	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
bostonmerchant	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
business-insider	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
chron	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
cio-com	weys	-1.30%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547	21.61	285m	2.6	0.64		
cnn-money	weys	-1.30%today&rsquo;s change	25.07data as of 4:00pm et	25.56	-0.33	9,263	25.89	25.07	25.40				21.6	$284.6m	2.55%			
easystockalterts	weys	-1.29%	25.07	25.56	-0.33	9263	25.89	25.07	25.40	26.80	22.25		21.61				1.16	
eresearch-fidelity-com	weys	-1.30%	25.0700	25.5600	-0.3300	9,263	25.8900	25.0700	25.4000	26.7965	22.2500	11,354,000	21.90	$288.39m	2.52%	$0.160000		
finance-abc7-com	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
financial-content	weys	-1.299%	25.07 usd	25.56	-0.3300	9,603	25.89	25.07	25.40	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-1.3%	$25.07	25.56	-0.33	9,603	25.89	25.07	25.40	26.79	22.25	11 mil		285 mil	2.6	0.64		
finviz	weys	-1.30%	25.07			9,603			25.40	-5.17%	14.98%	11.35m	21.80	284.54m		0.64	1.15	
fool	weys	-1.30%	$25.07	$25.56	-0.33	9,603	$25.89	$25.07	$25.40	$26.80	$22.25		21.70	$284.63m	2.70%	0.64		
foxbusiness	weys		$25.07		-0.33	9,603			$25.40									
google-finance	weys	(-1.30%)	25.07	25.56	-0.33	9,263.00	25.89	25.07		26.80	22.25	11.35m	21.78	284.63m	2.55	0.16	1.15	
howthemarketworks	weys	-1.299%	25.07	25.56	-0.33	9,263	25.89	25.07	25.4									
hpcwire	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
insidestocks	weys	-1.30%	25.07	25.56	-0.33	8748	25.89	25.07										
investopedia	weys	-1.30 %	$25.07	25.56	-0.33				25.40									
investorguide	weys	-1.30%	25.07	25.80	-0.33		25.89	25.07		26.80	22.25		22.09	284.6m			1.15	
marketintellisearch	weys	-1.3 %	$25.07	$25.80	-0.33	7.00k	$25.89	$25.07	$25.40			11.35m	22.09	0.29b	2.52 %		1.15	
marketwatch	weys	-1.30%	$25.07	open: 25.56	-0.33	455	$25.89	$25.07	$25.40	$26.80	$22.25		21.61	$347.34m	2.55%	0.16	1.16	
minyanville	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
msn-money	weys	-1.30%	25.07	25.56	-0.33	9,263	25.89	25.07	25.40	26.80	22.25	11.35 mil	21.80	285.54 mil	2.54%	0.64	1.15	
nasdaq-com	weys	1.3%	$ 25.07	$ 25.56	0.33	9,263	$ 25.89	$ 25.07	$ 25.40	$ 26.7965	$ 22.25	11,354,000	21.61	$ 284,644,780	2.52 %	$0.640000	$ 1.16	
optimum	weys	-1.30%	25.07 ( 4:00 pm edt)	25.56	-0.33	9,263	25.89	25.07	25.40	26.80	22.25	11.35m	21.6	284.6m	2.55	0.64	1.16	
paidcontent	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
pc-quote	weys	-1.30%	25.07	25.56	-0.33	9,603	25.89	25.07	25.4	26.80	22.25	11,503,454	22.08696	288,392,000		0.16		
personal-wealth-biz	weys	-1.30%	25.07	25.80	-0.33	9,603	25.89	25.07	25.40	26.80	22.25		22.09		2.52	0.64	1.15	
predictwallstreet	weys	-1.30%	25.07		-0.33	9,263												
raymond-james	weys	-1.30	25.07	25.56	-0.33	9,263	25.89	25.07	25.07	26.80	22.25		21.43				1.17	
renewable-energy-world	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
screamingmedia	weys	-1.30%	$	open: 25.56	-0.33	455	$25.89	$25.07	$25.40	$26.80	$22.25		21.61	$347.34m	2.55%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-1.30%	last trade: 25.07		change: -0.330								p/e ratio: 22.09					
smartmoney	weys	(-1.30%)	25.07	$25.56	-0.33	9,263	$25.89	$25.07	$25.40	$26.80	$22.25			288,400	2.52%	$0.16		
stocknod	weys	-1.299%	25.07 usd	25.56	-0.3300	9,263	25.89	25.07	25.40	26.80	22.25	11,353,547						
stockpickr	weys	-1.30%	$25.07 -0.33 | -1.30%	25.56	-0.33	9.26k	25.89	25.07	25.40	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	-0.71%	25.22		-0.18													
streetinsider-com	weys	1.3%	25.07	$25.56	-0.33	9,263	$25.89	$25.07	$25.40	$26.80	$22.25		21.61				$1.16	
thecramerreport	weys		25.15	24.96	+0.21	8262	25.39	24.88										
thestree	weys	-1.3%	$25.07	25.56	-0.33	9263	25.89	25.07	25.4	-26.8	22.25	1.1353547e7		2.85541707e8				
tickerspy	weys	-1.30%	$25.07	25.56	-0.33	9,263	25.89	25.07	25.40	26.80	22.25		22.1	288.3m	2.52%	$0.16		
tmx-quotemedia	weys	-1.30%	25.070	25.560	-0.330	9,603	25.890	25.070	25.400	26.797	22.250	11,353,547	21.90	284,633,423	2.520	0.160 usd	1.16	
updown	weys	-1.30%	$25.07	$25.56	-$0.33	9,148	$25.89	$25.07	$25.40	$26.80	$22.25		21.77	$288m				
wallstreetsurvivor	weys	-1.30%	25.07	25.56	-0.33	9,263	25.89	25.07		26.80	22.25		21.90	$288m	2.50%	0.63 -	1.19	
yahoo-finance	weys	1.30%	25.07	25.80	0.33	9,263	25.89	25.07	25.40	26.80	22.25		21.80	284.62m	2.50%	0.64	1.15	
ycharts-com	weys	-0.71%	25.22		-0.18					26.80	22.25		21.93	286.50m	2.82%		1.15	
zacks	weys																	
advfn	dw	-2.30	23.4	23.94	-0.55	82690	24.0	23.02										
barchart	dw	-2.30%	23.40	23.94	-0.55	82,690	24.00	23.02	23.95	26.78	17.26		18.26	$516.44 m			+1.35	
barrons	dw	2.30%	23.40	23.94	-0.55	81,569	24.00	23.02				22.27 million		$554.37 million		$1.5		
bloomberg	dw	-2.296%	23.400	23.940	-0.550	82,690	24.000	23.020		26.78	17.26	22.069mil	17.727	516.420mil	6.408	1.500 special cash	1.320	
boston-com	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
bostonmerchant	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
business-insider	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
chron	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
cio-com	dw	-2.30%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226	17.33	516m				
cnn-money	dw	-2.30%	23.40	23.94	-0.55	82,690	24.00	23.02	23.95				17.3	$516.4m				
easystockalterts	dw	-2.30%	23.40	23.94	-0.55	82690	24.00	23.02	23.95	26.78	18.44		17.33				1.35	
eresearch-fidelity-com	dw	-2.30%	23.4000	23.9400	-0.5500	82,690	24.0000	23.0200	23.9500	26.7800	18.4400	22,069,000	17.74	$528.55m				
finance-abc7-com	dw	+0.6838%	23.56 usd	23.47	+0.1600	18,894	23.56	23.27	23.40	26.78	18.44	22,069,226						
finance-abc7chicago-com	dw	+0.6838%	23.56 usd	23.47	+0.1600	18,894	23.56	23.27	23.40	26.78	18.44	22,069,226						
financial-content	dw	+0.6838%	23.56 usd	23.47	+0.1600	18,894	23.56	23.27	23.40	26.78	18.44	22,069,226						
finapps-forbes-com	dw	0.7%	$23.56	23.47	0.16	19,294	23.56	23.27	23.40	26.78	18.44	22 mil	17.5	520 mil	0.0	0.00	1.35	
finviz	dw	-0.09%	23.38			1,200			23.40	-12.70%	26.79%	22.07m	17.33	516.44m			1.35	
fool	dw	-0.09%	$23.38	$23.47	-0.02	18,894	$23.47	$23.27	$23.40	$26.78	$18.44		17.70	$515.98m				
foxbusiness	dw		$23.40		-0.55	82,690			$23.95									
google-finance	dw	(-2.30%)	23.40	23.94	-0.55	82,690.00	24.00	23.02		26.78	18.44	22.07m	17.30	516.42m	null	null	1.35	
howthemarketworks	dw	-2.296%	23.4	23.94	-0.55	81,569	24	23.02	23.95									
hpcwire	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
insidestocks	dw	-2.30%	23.40	23.94	-0.55	82600	24.00	23.02					price earnings ratio: 17.33					
investopedia	dw	-2.30 %	$23.40	23.94	-0.55				23.95									
investorguide	dw	-2.34%	23.39	23.94	-0.56		24.00	23.36		26.51	17.89		17.74	516.2m			1.35	
marketintellisearch	dw	-2.3 %	$23.40	$23.94	-0.55	85.00k	$24.00	$23.02	$23.95			22.07m	17.74	0.53b	0.0 %		1.35	
marketwatch	dw	-2.30%	$23.40	open: 23.94	-0.55	2,621	$24.00	$23.02	$23.95	$26.78	$18.44		17.40	$554.37m		1.50	1.34	
minyanville	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
msn-money	dw	-2.30%	23.40	23.94	-0.55	82,690	24.00	23.02	23.95	26.78	18.44	22.07 mil	17.33	531.87 mil			1.35	
nasdaq-com	dw	2.3%	$ 23.40		0.55	81,981	$ 24	$ 23.02	$ 23.95	$ 26.78	$ 18.44	22,069,000	17.33	$ 516,414,600			$ 1.35	
optimum	dw	-2.30%	23.40 ( 4:15 pm edt)	23.94	-0.55	82,690	24.00	23.02	23.95	26.78	18.44	22.07m	17.3	516.4m			1.35	
paidcontent	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
pc-quote	dw	-2.30%	23.4	23.94	-0.55	82,690	24.0	23.02	23.95	26.78	18.44	22,587,718	17.74074	528,553,000		1.5		
personal-wealth-biz	dw	-2.30%	23.40	23.94	-0.55	82,690	24.00	23.02	23.95	26.51	17.89		17.74			0.00	1.35	
predictwallstreet	dw	-2.30%	23.40		-0.55	82,690												
raymond-james	dw	-2.30	23.40	23.94	-0.55	82,690	24.00	23.02	23.40	26.78	18.44		17.33				1.35	
renewable-energy-world	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
screamingmedia	dw	-2.30%	$	open: 23.94	-0.55	2,621	$24.00	$23.02	$23.95	$26.78	$18.44		17.40	$554.37m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-2.30%	last trade: 23.40		change: -0.550								p/e ratio: 17.74					
smartmoney	dw	(-2.30%)	23.40	$23.94	-0.55	82,690	$24.00	$23.02	$23.95	$26.78	$18.44			528,600	0.00%	$1.50		
stocknod	dw	-2.296%	23.40 usd	23.94	-0.5500	82,690	24.00	23.02	23.95	26.51	18.44	22,069,226						
stockpickr	dw	-2.30%	$23.40 -0.55 | -2.30%	23.94	-0.55	82.69k	24.00	23.02	23.95	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-2.21%	23.42		-0.53													
streetinsider-com	dw	2.3%	23.40	$23.94	-0.55	82,690	$24.00	$23.02	$23.95	$26.78	$18.44		17.33				$1.35	
thecramerreport	dw		24.10	24.48	-0.49	101027	24.85	24.07										
thestree	dw	-2.3%	$23.4	23.94	-0.55	82690	24.0	23.02	23.95	-26.78	18.44	2.2069226e7		5.31868347e8				
tickerspy	dw	-2.30%	$23.40	23.94	-0.55	82,690	24.00	23.02	23.95	26.78	18.44		17.7	528.5m	0.00%	$1.50		
tmx-quotemedia	dw	-2.30%	23.400	23.940	-0.550	82,690	24.000	23.020	23.950	26.780	18.440	22,069,226	17.70	516,419,888			1.35	
updown	dw	-2.30%	$23.40	$23.94	-$0.55	80,069	$24.00	$23.02	$23.95	$26.78	$18.44		17.63	$529m				
wallstreetsurvivor	dw	-2.30%	23.40	23.94	-0.55	81,569	24.00	23.02		26.78	18.62		17.70	$529m		1.50 -	1.26	
yahoo-finance	dw	2.30%	23.40	23.94	0.55	82,690	24.00	23.02	23.95	26.78	18.44		17.33	516.41m			1.35	
ycharts-com	dw	-2.21%	23.42		-0.53					26.78	18.44		17.35	516.88m	0.00%		1.35	
zacks	dw	(-2.30%)	23.40		-0.55	vol.  82,690	24.00	23.02		26.78	18.44		18.14	528.55 m	0.00	0.00	1.32	
advfn	dy	-2.34	16.67	17.13	-0.4	193065	17.32	16.54										
barchart	dy	-2.34%	16.67	17.13	-0.40	193,065	17.32	16.54	17.07	18.23	7.30		45.35	$586.95 m			+0.20	
barrons	dy	2.34%	16.67	17.13	-0.40	193,065	17.32	16.54				39.00 million		$600.91 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	-2.343%	16.670	17.130	-0.400	193,065	17.320	16.540		18.23	7.30	34.046mil	50.515	567.543mil			0.330	
boston-com	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
bostonmerchant	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
business-insider	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
chron	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
cio-com	dy	-2.34%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788	83.35	568m				
cnn-money	dy	-2.34%today&rsquo;s change	16.67data as of 4:05pm et	17.13	-0.40	193,065	17.32	16.54	17.07				83.4	$567.5m				
easystockalterts	dy	-2.34%	16.67	17.13	-0.40	189165	17.32	16.54	17.07	18.23	7.30		83.35				0.20	
eresearch-fidelity-com	dy	-2.34%	16.6700	17.1300	-0.4000	193,065	17.3200	16.5400	17.0700	18.2300	7.3000	34,046,000	85.35	$581.17m				
finance-abc7-com	dy	-2.343%	16.67 usd	17.13	-0.4000	195,111	17.32	16.54	17.07	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	-2.343%	16.67 usd	17.13	-0.4000	195,111	17.32	16.54	17.07	18.23	7.300	34,045,788						
financial-content	dy	-2.343%	16.67 usd	17.13	-0.4000	195,111	17.32	16.54	17.07	18.23	7.300	34,045,788						
finapps-forbes-com	dy	-2.3%	$16.67	17.13	-0.40	195,111	17.32	16.54	17.07	18.23	7.30	34 mil	83.3	568 mil	0.0	0.00	0.20	
finviz	dy	-2.34%	16.67			195,111			17.07	-8.56%	128.36%	34.05m	83.35	567.61m			0.20	
fool	dy	-2.34%	$16.67	$17.13	-0.40	195,111	$17.32	$16.54	$17.07	$18.23	$7.30		83.90	$567.54m				
foxbusiness	dy		$16.67		-0.40	195,111			$17.07									
google-finance	dy	(-2.34%)	16.67	17.13	-0.40	193,065.00	17.32	16.54		18.23	7.30	34.05m	84.61	567.54m			0.20	
howthemarketworks	dy	-2.343%	16.67	17.13	-0.4	189,165	17.32	16.54	17.07									
hpcwire	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
insidestocks	dy	-2.34%	16.67	17.13	-0.40	193065	17.32	16.54					price earnings ratio: 45.05					
investopedia	dy	-2.34 %	$16.67	17.13	-0.40				17.07									
investorguide	dy	-2.34%	16.67	17.13	-0.40		17.32	16.59		18.23	7.30		79.03	567.5m			0.216	
marketintellisearch	dy	-2.34 %	$16.67	$17.13	-0.40	159.40k	$17.32	$16.54	$17.07			34.05m	85.35	0.58b	0.0 %		0.20	
marketwatch	dy	-2.34%	$16.67	open: 17.13	-0.40	2,046	$17.32	$16.54	$17.07	$18.23	$7.30		75.64	$600.91m			0.22	
minyanville	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
msn-money	dy	-2.34%	16.67	17.13	-0.40	193,065	17.32	16.54	17.07	18.23	7.30	34.05 mil	79.38	571.29 mil			0.20	
nasdaq-com	dy	2.34%	$ 16.67		0.40	192,365	$ 17.32	$ 16.54	$ 17.07	$ 18.23	$ 7.30	34,046,000	83.35	$ 567,546,820			$ 0.20	
optimum	dy	-2.34%	16.67 ( 4:05 pm edt)	17.13	-0.40	189,165	17.32	16.54	17.07	18.23	7.30	34.05m	83.3	567.5m			0.20	
paidcontent	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
pc-quote	dy	-2.34%	16.67	17.13	-0.40	195,111	17.32	16.54	17.07	18.23	7.30	34,862,939	81.28571	581,165,000				
personal-wealth-biz	dy	-2.34%	16.67	17.13	-0.40	195,111	17.32	16.54	17.07	18.23	7.30		79.03			0.00	0.216	
predictwallstreet	dy	-2.34%	16.67		-0.40	193,065												
raymond-james	dy	-2.34	16.67	17.13	-0.40	193,065	17.32	16.54	16.67	18.23	7.30		79.38				0.21	
renewable-energy-world	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
screamingmedia	dy	-2.34%	$	open: 17.13	-0.40	2,046	$17.32	$16.54	$17.07	$18.23	$7.30		75.64	$600.91m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	-2.34%	last trade: 16.67		change: -0.400								p/e ratio: 79.03					
smartmoney	dy	(-2.34%)	16.67	$17.13	-0.40	193,065	$17.32	$16.54	$17.07	$18.23	$7.30			581,200	0.00%	$0.00		
stocknod	dy	-2.343%	16.67 usd	17.13	-0.4000	193,065	17.32	16.54	17.07	18.23	7.300	34,045,788						
stockpickr	dy	-2.34%	$16.67 -0.40 | -2.34%	17.13	-0.40	193.07k	17.32	16.54	17.07	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	-2.34%	16.67		-0.40													
streetinsider-com	dy	2.34%	16.67	$17.13	-0.4	189,165	$17.32	$16.54	$17.07	$18.23	$7.30		83.35				$0.20	
thecramerreport	dy		16.78	16.85	-0.16	171253	17.10	16.72										
thestree	dy	-2.34%	$16.67	17.13	-0.4	193065	17.32	16.54	17.07	-18.23	7.3	3.4045788e7		5.71288323e8				
tickerspy	dy	-2.34%	$16.67	17.13	-0.40	193,065	17.32	16.54	17.07	18.23	7.30		81.3	581.1m	0.00%	$0.00		
tmx-quotemedia	dy	-2.34%	16.670	17.130	-0.400	195,111	17.320	16.540	17.070	18.230	7.300	34,045,788	85.40	567,543,286			0.20	
updown	dy	-2.34%	$16.67	$17.13	-$0.40	190,805	$17.32	$16.54	$17.07	$18.23	$7.30		80.05	$581m				
wallstreetsurvivor	dy	-2.34%	16.67	17.13	-0.40	189,165	17.32	16.54		18.23	7.30		85.40	$581m			0.15	
yahoo-finance	dy	2.34%	16.67	17.13	0.40	193,065	17.32	16.54	17.07	18.23	7.30		77.18	567.53m			0.22	
ycharts-com	dy	-2.34%	16.67		-0.40					18.23	7.30		83.35	586.95m	0.00%		0.20	
zacks	dy	(-2.34%)	16.67		-0.40	vol.  193,065	17.32	16.54		18.23	7.30		46.13	581.16 m	0.00	0.00	.37	
advfn	layn	-2.09	29.57	30.32	-0.63	54496	30.68	29.26										
barchart	layn	-2.09%	29.57	30.32	-0.63	56,703	30.68	29.26	30.20	38.00	23.50		17.54	$578.68 m			+1.86	
barrons	layn	2.09%	29.57	30.32	-0.63	54,496	30.68	29.26				19.58 million		$628.71 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-2.086%	29.570	30.320	-0.630	54,496	30.680	29.260		38.00	23.50	19.635mil	18.030	580.597mil			1.640	
boston-com	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
bostonmerchant	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
business-insider	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
chron	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
cio-com	layn	-2.09%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657	15.98	581m				
cnn-money	layn	-2.09%today&rsquo;s change	29.57data as of 4:00pm et	30.32	-0.63	53,245	30.68	29.26	30.20				16.0	$580.6m				
easystockalterts	layn	-2.08%	29.57	30.32	-0.63	54496	30.68	29.26	30.20	38.00	23.50		15.98				1.85	
eresearch-fidelity-com	layn	-2.09%	29.5700	30.3200	-0.6300	54,496	30.6800	29.2600	30.2000	38.0000	23.5000	19,635,000	16.24	$592.98m				
finance-abc7-com	layn	0.00%	29.57 usd		+0.00	0	29.57	29.57	29.57	38.00	23.35	19,634,657						
finance-abc7chicago-com	layn	0.00%	29.57 usd		+0.00	0	29.57	29.57	29.57	38.00	23.35	19,634,657						
financial-content	layn	0.00%	29.57 usd		+0.00	0	29.57	29.57	29.57	38.00	23.35	19,634,657						
finapps-forbes-com	layn	0.0%	$29.57	0.00	0.00		0.00	0.00	29.57	38.00	23.50	20 mil	15.9	581 mil	0.0	0.00	1.86	
finviz	layn	0.00%	29.57			0			29.57	-22.18%	25.83%	19.63m	15.90	580.46m			1.86	
fool	layn	0%	$29.57	$0.00	0.00	54,496	$30.68	$29.26	$29.57	$38.00	$23.50		16.30	$580.60m				
foxbusiness	layn		$29.57		-0.63	54,496			$30.20									
google-finance	layn	(-2.09%)	29.57	30.32	-0.63	54,496.00	30.68	29.26		38.00	23.50	19.63m	15.90	580.60m			1.86	
howthemarketworks	layn	-2.086%	29.57	30.32	-0.63	53,561	30.68	29.26	30.2									
hpcwire	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
insidestocks	layn	-2.09%	29.57	30.32	-0.63	54496	30.68	29.26					price earnings ratio: 15.90					
investopedia	layn	-2.09 %	$29.57	30.32	-0.63				30.20									
investorguide	layn	-2.09%	29.57	30.44	-0.63		30.68	29.26		38.00	23.50		16.32	580.6m			1.851	
marketintellisearch	layn	-2.09 %	$29.57	$30.44	-0.63	36.50k	$30.68	$29.26	$30.20			19.63m	16.24	0.59b	0.0 %		1.86	
marketwatch	layn	-2.09%	$29.57	open: 30.32	-0.63	1,251	$30.68	$29.26	$30.20	$38.00	$23.50		15.95	$628.71m			1.85	
minyanville	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
msn-money	layn	-2.09%	29.57	30.32	-0.63	54,496	30.68	29.26	30.20	38.00	23.50	19.63 mil	15.98	592.38 mil			1.86	
nasdaq-com	layn	2.09%	$ 29.57	$ 30.32	0.63	54,396	$ 30.68	$ 29.26	$ 30.20	$ 38	$ 23.50	19,569,000	15.9	$ 578,655,330			$ 1.86	
optimum	layn	-2.09%	29.57 ( 4:30 pm edt)	30.32	-0.63	54,496	30.68	29.26	30.20	38.00	23.50	19.63m	16.0	580.6m			1.85	
paidcontent	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
pc-quote	layn	-2.09%	29.57	30.32	-0.63	54,496	30.68	29.26	30.2	38.00	23.50	20,053,331	16.32432	592,977,000				
personal-wealth-biz	layn	-2.09%	29.57	30.44	-0.63	54,496	30.68	29.26	30.20	38.00	23.50		16.32			0.00	1.851	
predictwallstreet	layn	-2.09%	29.57		-0.63	54,496												
raymond-james	layn	-2.09	29.57	30.32	-0.63	54,496	30.68	29.26	29.57	38.00	23.50		15.81				1.87	
renewable-energy-world	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
screamingmedia	layn	-2.09%	$	open: 30.32	-0.63	1,251	$30.68	$29.26	$30.20	$38.00	$23.50		15.95	$628.71m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-2.09%	last trade: 29.57		change: -0.630								p/e ratio: 16.32					
smartmoney	layn	(-2.09%)	29.57	$30.32	-0.63	54,496	$30.68	$29.26	$30.20	$38.00	$23.50			593,000	0.00%	$0.00		
stocknod	layn	-2.086%	29.57 usd	30.32	-0.6300	54,496	30.68	29.26	30.20	38.00	23.35	19,634,657						
stockpickr	layn	-2.09%	$29.57 -0.63 | -2.09%	30.32	-0.63	54.50k	30.68	29.26	30.20	38.00	23.50							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	-1.99%	29.60		-0.60													
streetinsider-com	layn	2.09%	29.57	$30.32	-0.63	54,496	$30.68	$29.26	$30.20	$38.00	$23.50		15.98				$1.85	
thecramerreport	layn		30.17	30.30	-0.45	93355	30.52	30.02										
thestree	layn	-2.09%	$29.57	30.32	-0.63	54496	30.68	29.26	30.2	-38.0	23.5	1.9634657e7		5.92377602e8				
tickerspy	layn	-2.09%	$29.57	30.32	-0.63	54,496	30.68	29.26	30.20	38.00	23.50		16.3	590.9m	0.00%	$0.00		
tmx-quotemedia	layn	-2.09%	29.570	30.320	-0.630	54,496	30.680	29.260	30.200	38.000	23.500	19,634,657	16.30	580,596,807			1.85	
updown	layn	-2.09%	$29.57	$30.32	-$0.63	53,245	$30.68	$29.26	$30.20	$38.00	$23.50		16.07	$593m				
wallstreetsurvivor	layn	-2.09%	29.57	30.32	-0.63	53,561	30.68	29.26		38.00	23.50		16.30	$593m			1.53	
yahoo-finance	layn	2.09%	29.57	30.44	0.63	54,496	30.68	29.26	30.20	38.00	23.50		15.98	580.58m			1.85	
ycharts-com	layn	-1.99%	29.60		-0.60					38.00	23.50		16.00	579.27m	0.00%		1.85	
zacks	layn	(-2.09%)	29.57		-0.63	vol.  54,496	30.68	29.26		38.00	23.50		17.56	592.98 m	0.00	0.00	1.72	
advfn	erts	-1.67	23.51	23.49	-0.4	9344743	23.76	23.19										
barchart	erts	-1.67%	23.51	23.49	-0.40	8,503,401	23.76	23.19	23.91	25.05	14.60		142.18	$7.86 b			-0.84	
barrons	erts	1.67%	23.51	23.49	-0.40	9.311m	23.76	23.19				330.00 million		$8.46 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	-1.673%	23.510	23.490	-0.400	9,344,743	23.760	23.190		25.05	14.60	332.448mil		7,819.172mil			-0.550	
boston-com	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
bostonmerchant	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
business-insider	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
chron	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
cio-com	erts	-1.67%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368		8b				
cnn-money	erts	-1.67%	23.51	23.49	-0.40	9,344,743	23.76	23.19	23.91				nm	$7.8b				
easystockalterts	erts	-1.70%	23.51	23.49	-0.40	9337326	23.76	23.19	23.91	25.05	14.60						-0.84	
eresearch-fidelity-com	erts	-1.67%	23.5100	23.4900	-0.4000	9,344,643	23.7600	23.1900	23.9100	25.0500	14.6000	331,346,000	nm	$7.92b				
finance-abc7-com	erts	-1.673%	23.51 usd	23.49	-0.4000	9,365,749	23.76	23.19	23.91	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	-1.673%	23.51 usd	23.49	-0.4000	9,365,749	23.76	23.19	23.91	25.05	14.60	333,227,368						
financial-content	erts	-1.673%	23.51 usd	23.49	-0.4000	9,365,749	23.76	23.19	23.91	25.05	14.60	333,227,368						
finapps-forbes-com	erts	-1.7%	$23.51	23.49	-0.40	9,365,749	23.76	23.19	23.91	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	-1.67%	23.51			9,365,749			23.91	-6.15%	61.03%	331.35m		7.79b			-0.84	
fool	erts	-1.67%	$23.51	$23.49	-0.40	9,365,449	$23.76	$23.19	$23.91	$25.05	$14.60		0.00	$7.82b				
foxbusiness	erts		$23.51		-0.40	9,358,692			$23.91									
google-finance	erts	(-1.67%)	23.51	23.49	-0.40	9.34m	23.76	23.19		25.05	14.60	332.45m		7.82b			-0.84	
howthemarketworks	erts	-1.673%	23.51	23.49	-0.4	9,337,326	23.76	23.19	23.91									
hpcwire	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
insidestocks	erts	-1.67%	23.51	23.49	-0.40	8384456	23.76	23.19					price earnings ratio: 33.59					
investopedia	erts	-1.80 %	$23.48	23.49	-0.43				23.91									
investorguide	erts	-1.67%	23.51	23.47	-0.40		23.75	23.20		24.05	14.06			7.816b			-0.836	
marketintellisearch	erts	-1.71 %	$23.50	$23.49	-0.41	9225.70k	$23.76	$23.19	$23.91			331.35m	0.00	7.92b	0.0 %		-0.84	
marketwatch	erts	-1.67%	$23.55	open: 23.49	-0.40	47,814	$23.76	$23.19	$23.91	$25.05	$14.60			$8.46b				
minyanville	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,326	23.76	23.19	23.91	25.05	14.60	333,227,368						
msn-money	erts	-1.67%	23.51	23.49	-0.40	9.34 mil	23.76	23.19	23.91	25.05	14.60	331.35 mil	-27.99	8.01 bil			-0.84	
nasdaq-com	erts	1.67%	$ 23.51	$ 23.49	0.40	9,325,368	$ 23.76	$ 23.19	$ 23.91	$ 25.05	$ 14.60	332,448,000		$ 7,815,852,480			$ -0.84	
optimum	erts	-1.71%	23.50 ( 4:00 pm edt)	23.49	-0.41	9,215,086	23.76	23.19	23.91	25.05	14.60	333.23m		7.8b			-0.84	
paidcontent	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,326	23.76	23.19	23.91	25.05	14.60	333,227,368						
pc-quote	erts	-1.67%	23.51	23.49	-0.40	9,358,827	23.76	23.19	23.91	25.05	14.60	336,983,539	-28.46429	7,922,483,000				
personal-wealth-biz	erts	-1.67%	23.51	23.47	-0.40	9,356,992	23.76	23.25	23.91	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	-1.67%	23.51		-0.40	9,344,643												
raymond-james	erts	-1.67	23.51	23.49	-0.40	9,344,643	23.76	23.19	23.51	25.05	14.60						-0.84	
renewable-energy-world	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,326	23.76	23.19	23.91	25.05	14.60	333,227,368						
screamingmedia	erts	-1.67%	$	open: 23.49	-0.40	47,714	$23.76	$23.19	$23.91	$25.05	$14.60			$8.46b				
scroli	erts	-1.67%	erts 23.51	23.49	-0.40	8,025,555	23.76	23.19	23.91	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	-1.67%	last trade: 23.51		change: -0.400													
smartmoney	erts	(-1.67%)	23.51	$23.49	-0.40	9,344,743	$23.76	$23.19	$23.91	$25.05	$14.60			7,967,500	0.00%	$0.00		
stocknod	erts	-1.673%	23.51 usd	23.49	-0.4000	9,337,426	23.76	23.19	23.91	25.05	14.60	333,227,368						
stockpickr	erts	-1.67%	$23.51 -0.40 | -1.67%	23.49	-0.40	9.34m	23.76	23.19	23.91	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	-1.67%	23.51		-0.40													
streetinsider-com	erts	1.71%	23.50	$23.49	-0.41	9,215,086	$23.76	$23.19	$23.91	$25.05	$14.60						$-0.84	
thecramerreport	erts		24.17	24.40	-0.22	4995754	24.54	24.13										
thestree	erts	-1.67%	$23.51	23.49	-0.4	9336662	23.76	23.19	23.91	-25.05	14.6	3.32447808e8		8.054105485e9				
tickerspy	erts	-1.67%	$23.51	23.49	-0.40	9,341,643	23.76	23.19	23.91	25.05	14.60		-28.5	7.9b	0.00%	$0.00		
tmx-quotemedia	erts	-1.67%	23.510	23.490	-0.400	9,358,692	23.760	23.190	23.910	25.050	14.600	332,447,808		7,815,847,966			-0.84	
updown	erts	-1.67%	$23.51	$23.49	-$0.40	9,311,162	$23.76	$23.19	$23.91	$25.05	$14.60			$7.94b				
wallstreetsurvivor	erts	-1.67%	23.51	23.49	-0.40	9,337,326	23.76	23.19		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	1.67%	23.51	23.47	0.40	9,343,043	23.76	23.25	23.91	25.05	14.60			7.82b			-0.84	
ycharts-com	erts	-1.67%	23.51		-0.40					25.04	14.60			7.86b	0.00%		-0.84	
zacks	erts	(-1.67%)	23.51		-0.40	vol.  9,344,743	23.76	23.19		25.05	14.60		140.65	7.92 b	0.00	0.00	.17	
advfn	aig	-1.18	28.5	28.93	-0.34	5754948	29.0	28.35										
barchart	aig	-1.18%	28.50	28.93	-0.34	5,754,948	29.00	28.35	28.84	61.71	26.60		0.00	$51.21 b			-5.33	
barrons	aig	1.18%	28.50	28.93	-0.34	5.741m	29.00	28.35				136.65 million		$56.79 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-1.179%	28.500	28.930	-0.340	5,754,948	29.000	28.350		52.67	27.10	1,896.748mil		54,057.300mil			-12.820	
boston-com	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
business-insider	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
chron	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
cio-com	aig	-1.18%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575	3.209	51b				
cnn-money	aig	-1.18%	28.50	28.93	-0.34	5,742,615	29.00	28.35	28.84				3.2	$51.2b				
easystockalterts	aig	-1.18%	28.50	28.93	-0.34	5754948	29.00	28.35	28.84	62.87	27.10		3.21				8.88	
eresearch-fidelity-com	aig	-1.18%	28.5000	28.9300	-0.3400	5,754,948	29.0000	28.3500	28.8400	62.8700	27.1000	1,896,748,000	2.65	$54.70b				
finance-abc7-com	aig	-0.0351%	28.49 usd	28.62	-0.0100	354,543	28.63	28.42	28.50	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-0.0351%	28.49 usd	28.62	-0.0100	354,543	28.63	28.42	28.50	62.87	27.10	1,796,747,575						
financial-content	aig	-0.0351%	28.49 usd	28.62	-0.0100	354,543	28.63	28.42	28.50	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-0.0%	$28.49	28.62	-0.01	359,443	28.63	28.42	28.50	52.67	27.10	1.9 bil		54 bil	0.0	0.00		
finviz	aig	0.04%	28.51			330,843			28.50	-45.88%	5.20%	1.90b	2.70	54.06b			10.55	
fool	aig	-0.02%	$28.50	$28.62	0.00	315,043	$28.63	$28.42	$28.50	$62.87	$27.10		0.00	$51.20b	0.80%	4.36		
foxbusiness	aig		$28.50		-0.34	5,766,648			$28.84									
google-finance	aig	(-1.18%)	28.50	28.93	-0.34	5.75m	29.00	28.35		62.87	27.10	1.80b	2.70	51.21b			10.55	
howthemarketworks	aig	-1.179%	28.5	28.93	-0.34	5,740,832	29	28.35	28.84									
hpcwire	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
insidestocks	aig	-1.18%	28.50	28.93	-0.34	5766648	29.00	28.35					price earnings ratio: 2.00					
investopedia	aig	-1.18 %	$28.50	28.93	-0.34				28.84									
investorguide	aig	-1.18%	28.50	28.93	-0.34		28.95	28.52		62.87	27.50		9.50	51.207b			3.035	
marketintellisearch	aig	-1.18 %	$28.50	$28.93	-0.34	5691.40k	$29.00	$28.35	$28.84			1896.75m	2.73	54.70b	0.0 %		10.55	
marketwatch	aig	-1.18%	$28.50	open: 28.93	-0.34	37,296	$29.00	$28.35	$28.84	$52.67	$27.10		7.58	$56.79b			3.76	
minyanville	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
msn-money	aig	-1.18%	28.50	28.93	-0.34	5.75 mil	29.00	28.35	28.84	62.87	27.10	1.90 bil	2.55	54.47 bil			-5.36	
nasdaq-com	aig	1.18%	$ 28.50		0.34	5,749,248	$ 29	$ 28.35	$ 28.84	$ 62.87	$ 27.10	1,796,748,000		$ 51,207,318,000			$ -5.33	
optimum	aig	-1.18%	28.50 ( 4:15 pm edt)	28.93	-0.34	5,754,948	29.00	28.35	28.84	62.87	27.10	1.80b	3.2	51.2b	2.18	0.62	8.88	
paidcontent	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
pc-quote	aig	-1.18%	28.5	28.93	-0.34	5,754,948	29.0	28.35	28.84	62.87	27.10	1,919,375,789	2.57961	54,702,210,000		4.4		
personal-wealth-biz	aig	-1.18%	28.50	28.93	-0.34	5,766,648	29.00	28.35	28.84	62.87	27.50		9.50		28.68	8.27	3.035	
predictwallstreet	aig	+0.42%	28.84		+0.12	4,413,562												
raymond-james	aig	-1.18	28.50	28.93	-0.34	5,754,948	29.00	28.35	28.50	62.87	27.10		2.61				10.91	
renewable-energy-world	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
screamingmedia	aig	-1.18%	$	open: 28.93	-0.34	37,296	$29.00	$28.35	$28.84	$52.67	$27.10		7.58	$56.79b			3.76	
scroli	aig	-1.18%	aig 28.50	28.93	-0.34	5,072,844	29.00	28.35	28.84	62.87	27.10		2.70				10.55	
simple-stock-quotes	aig	-1.18%	last trade: 28.50		change: -0.340								p/e ratio: 9.5					
smartmoney	aig	(-1.18%)	28.50	$28.93	-0.34	5,754,948	$29.00	$28.35	$28.84	$62.87	$27.10			51,818,200	0.00%	$4.40		
stocknod	aig	-1.179%	28.50 usd	28.93	-0.3400	5,754,948	29.00	28.35	28.84	62.87	27.10	1,796,747,575						
stockpickr	aig	-1.18%	$28.50 -0.34 | -1.18%	28.82	-0.34	5.75m	29.00	28.35	28.84	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-1.11%	28.52		-0.32													
streetinsider-com	aig	1.18%	28.50	$28.93	-0.34	5,754,948	$29.00	$28.35	$28.84	$62.87	$27.10		3.21				$8.88	
thecramerreport	aig		28.72	28.77	-0.21	4715614	29.24	28.60										
thestree	aig	-1.18%	$28.5	28.82	-0.34	5754948	29.0	28.35	28.84	-62.87	27.1	1.796747575e9		5.1602590354e10				
tickerspy	aig	-1.18%	$28.50	28.93	-0.34	5,740,832	29.00	28.35	28.84	62.87	27.10		2.6	51.8b	0.00%	$4.40		
tmx-quotemedia	aig	-1.18%	28.500	28.930	-0.340	5,766,648	29.000	28.350	28.840	62.870	27.100	1,796,747,575		51,207,305,888			-5.45	
updown	aig	-1.18%	$28.50	$28.93	-$0.34	5,716,802	$29.00	$28.35	$28.84	$62.87	$27.10		20.84	$51.81b				
wallstreetsurvivor	aig	-1.18%	28.50	28.93	-0.34	5,740,832	29.00	28.35		62.87	27.10			$52b			11.60	
yahoo-finance	aig	1.18%	28.50	28.93	0.34	5,754,948	29.00	28.35	28.84	62.87	27.10		9.39	51.21b			3.04	
ycharts-com	aig	-1.11%	28.52		-0.32					62.87	27.10		3.32	51.24b	0.00%		8.59	
zacks	aig	(-1.18%)	28.50		-0.34	vol.  5,754,948	29.00	28.35		52.67	27.10			54.70 b	0.00	0.00	-14.38	
advfn	wfd	-0.35	8.54	8.58	-0.03	28408	8.61	8.381										
barchart	wfd	-0.35%	8.54	8.58	-0.03	35,393	8.61	8.38	8.57	9.23	6.94		70.33	$240.57 m	2.84%	$0.24	+0.12	
barrons	wfd	0.35%	8.54	8.58	-0.03	28,408	8.61	8.381				27.79 million		$234.74 million	2.81%	$0.15		
bloomberg	wfd	-0.350%	8.540	8.580	-0.030	28,408	8.610	8.381		9.29	6.98	28.046mil	71.167	239.509mil	6.323	0.060 regular cash	0.120	
boston-com	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
bostonmerchant	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
business-insider	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
chron	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
cio-com	wfd	-0.35%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510	71.17	240m	2.9	0.24		
cnn-money	wfd	-0.35%	8.54	8.58	-0.03	18,647	8.61	8.38	8.57				71.2	$239.5m	2.81%			
easystockalterts	wfd	-0.35%	8.54	8.58	-0.03	28408	8.61	8.38	8.57	9.45	7.23		71.17				0.12	
eresearch-fidelity-com	wfd	-0.35%	8.5400	8.5800	-0.0300	28,408	8.6100	8.3810	8.5700	9.4500	7.2300	28,046,000	71.42	$240.35m	2.80%	$0.060000		
finance-abc7-com	wfd	0.00%	8.540 usd	8.580	+0.00	28,408	8.610	8.381	8.540	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	0.00%	8.540 usd	8.580	+0.00	28,408	8.610	8.381	8.540	9.450	7.230	28,045,510						
financial-content	wfd	0.00%	8.540 usd	8.580	+0.00	28,408	8.610	8.381	8.540	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	0.0%	$8.54	0.00	0.00		0.00	0.00	8.54	9.45	7.23	28 mil	71.2	240 mil	6.3	0.54	0.12	
finviz	wfd	-0.35%	8.54			28,500			8.57	-6.79%	24.89%	28.05m	77.64	239.55m		0.24	0.11	
fool	wfd	-0.35%	$8.54	$0.00	-0.03	28,408	$8.61	$8.38	$8.57	$9.45	$7.23		70.30	$239.51m	2.50%	0.24		
foxbusiness	wfd		$8.54		-0.03	28,408			$8.57									
google-finance	wfd	(-0.35%)	8.54	8.58	-0.03	28,408.00	8.61	8.38		9.45	7.23	28.05m	78.28	239.51m	2.81	0.06	0.11	
howthemarketworks	wfd	-0.35%	8.54	8.58	-0.03	27,083	8.61	8.381	8.57									
hpcwire	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
insidestocks	wfd	-0.35%	8.54	8.58	-0.03	25632	8.61	8.38										
investopedia	wfd	-0.35 %	$8.54	8.58	-0.03				8.57									
investorguide	wfd	-0.35%	8.54	8.58	-0.03		8.61	8.381		9.45	7.23		78.62	228.4m			0.109	
marketintellisearch	wfd	-0.35 %	$8.54	$8.58	-0.03	34.30k	$8.61	$8.38	$8.57			28.05m	77.91	0.24b	2.8 %		0.11	
marketwatch	wfd	-0.35%	$8.54	open: 8.58	-0.03	1,776	$8.61	$8.38	$8.57	$9.45	$7.23		78.13	$234.75m	2.81%	0.15	0.11	
minyanville	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
msn-money	wfd	-0.35%	8.54	8.58	-0.03	28,408	8.61	8.38	8.57	9.45	7.23	28.05 mil	77.64	236.7 mil	2.84%	0.24	0.11	
nasdaq-com	wfd	0.35%	$ 8.54	$ 8.58	0.03	28,408	$ 8.61	$ 8.381	$ 8.57	$ 9.45	$ 7.23	28,046,000	71.17	$ 239,512,840	9.8 %	$0.840000	$ 0.12	
optimum	wfd	-0.35%	8.54 ( 4:00 pm edt)	8.58	-0.03	27,083	8.61	8.38	8.57	9.45	7.23	28.05m	71.2	239.5m	9.84	0.84	0.12	
paidcontent	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
pc-quote	wfd	-0.35%	8.54	8.58	-0.03	28,408	8.61	8.381	8.57	9.45	7.23	28,144,520	77.90909	240,354,000		0.21		
personal-wealth-biz	wfd	-0.35%	8.54	8.58	-0.03	28,408	8.61	8.381	8.57	9.45	7.23		78.62		6.30	0.54	0.109	
predictwallstreet	wfd	-0.35%	8.54		-0.03	28,408												
raymond-james	wfd	-0.35	8.54	8.58	-0.03	28,408	8.61	8.38	8.54	9.45	7.23		71.17				0.12	
renewable-energy-world	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
screamingmedia	wfd	-0.35%	$	open: 8.58	-0.03	1,776	$8.61	$8.38	$8.57	$9.45	$7.23		78.13	$234.75m	2.81%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	-0.35%	last trade: 8.54		change: -0.030								p/e ratio: 78.62					
smartmoney	wfd	(-0.35%)	8.54	$8.58	-0.03	28,408	$8.61	$8.38	$8.57	$9.45	$7.23			240,300	2.80%	$0.15		
stocknod	wfd	-0.3501%	8.540 usd	8.580	-0.0300	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510						
stockpickr	wfd	-0.35%	$8.54 -0.03 | -0.35%	8.58	-0.03	28.41k	8.61	8.38	8.57	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	-0.35%	8.54		-0.03													
streetinsider-com	wfd	0.35%	8.54	$8.58	-0.03	28,408	$8.61	$8.38	$8.57	$9.45	$7.23		71.17				$0.12	
thecramerreport	wfd		8.44	8.35	+0.16	34598	8.50	8.28										
thestree	wfd	-0.35%	$8.54	8.58	-0.03	27083	8.61	8.38	8.57	-9.45	7.23	2.804551e7		2.36704104e8				
tickerspy	wfd	-0.35%	$8.54	8.58	-0.03	28,408	8.61	8.38	8.57	9.45	7.23		77.9	240.3m	2.80%	$0.21		
tmx-quotemedia	wfd	-0.35%	8.540	8.580	-0.030	28,408	8.610	8.381	8.570	9.450	7.230	28,045,510	71.40	239,508,655	2.800	0.210 usd	0.12	
updown	wfd	-0.35%	$8.54	$8.58	-$0.03	26,632	$8.61	$8.38	$8.57	$9.45	$7.23		79.44	$240m				
wallstreetsurvivor	wfd	-0.35%	8.54	8.58	-0.03	27,083	8.61	8.38		9.45	7.23		71.40	$240m	2.80%	0.52 -	0.11	
yahoo-finance	wfd	0.35%	8.54	8.58	0.03	28,408	8.61	8.38	8.57	9.45	7.23		78.35	228.41m	2.80%	0.24	0.11	
ycharts-com	wfd	-0.35%	8.54		-0.03					9.45	7.23		77.64	240.57m	2.91%		0.11	
zacks	wfd	(-0.35%)	8.54		-0.03	vol.  28,408	8.61	8.38		9.45	7.23		71.42	240.35 m	2.80	0.24	.12	
advfn	symm	-4.03	5.96	6.21	-0.25	106194	6.21	5.96										
barchart	symm	-4.03%	5.96	6.21	-0.25	113,440	6.21	5.96	6.21	7.50	4.69		18.94	$259.02 m			-0.02	
barrons	symm	4.03%	5.96	6.21	-0.25	93,423	6.21	5.96				43.90 million		$264.35 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-4.026%	5.960	6.210	-0.250	106,194	6.210	5.960		7.50	4.69	43.265mil	21.286	257.860mil			0.280	
boston-com	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
bostonmerchant	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
business-insider	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
chron	symm	-4.026%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146						
cio-com	symm	-4.03%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146		258m				
cnn-money	symm	-4.03%	5.96	6.21	-0.25	94,105	6.21	5.96	6.21				nm	$257.9m				
easystockalterts	symm	-4.03%	5.96	6.21	-0.25	103934	6.21	5.96	6.21	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-4.03%	5.9600	6.2100	-0.2500	104,134	6.2100	5.9600	6.2100	7.5000	4.6900	43,265,000	nm	$268.68m				
finance-abc7-com	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
financial-content	symm	-4.026%	5.960 usd	6.210	-0.2500	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146						
finapps-forbes-com	symm	0.0%	$5.96	0.00	0.00		0.00	0.00	5.96	7.50	4.69	43 mil		258 mil	0.0	0.00	-0.02	
finviz	symm	-4.03%	5.96			106,200			6.21	-20.53%	27.08%	43.27m		257.89m			-0.02	
fool	symm	-4.03%	$5.96	$6.21	-0.25	104,134	$6.21	$5.96	$6.21	$7.50	$4.69		0.00	$257.86m				
foxbusiness	symm		$5.96		-0.25	106,194			$6.21									
google-finance	symm	(-4.03%)	5.96	6.21	-0.25	104,134.00	6.21	5.96		7.50	4.69	43.27m		257.86m			-0.02	
howthemarketworks	symm	-4.026%	5.96	6.21	-0.25	94,600	6.21	5.96	6.21									
hpcwire	symm	-4.026%	5.960 usd	6.210	-0.2500	105,994	6.210	5.960	6.210	7.500	4.690	43,265,146						
insidestocks	symm	-4.03%	5.96	6.21	-0.25	88206	6.21	5.96					price earnings ratio: 14.90					
investopedia	symm	-4.03 %	$5.96	6.21	-0.25				6.21									
investorguide	symm	-4.03%	5.96	6.21	-0.25		6.21	5.96		7.50	4.69			256.4m			-0.019	
marketintellisearch	symm	-4.03 %	$5.96	$6.21	-0.25	93.30k	$6.21	$5.96	$6.21			43.27m	0.00	0.27b	0.0 %		-0.02	
marketwatch	symm	-4.03%	$5.96	open: 6.21	-0.25	12,289	$6.21	$5.96	$6.21	$7.50	$4.69			$264.35m				
minyanville	symm	-4.026%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146						
msn-money	symm	-4.03%	5.96	6.21	-0.25	104,134	6.21	5.96	6.21	7.50	4.69	43.27 mil	-298.00	262.19 mil			-0.02	
nasdaq-com	symm	4.03%	$ 5.96	$ 6.21	0.25	103,834	$ 6.21	$ 5.96	$ 6.21	$ 7.50	$ 4.69	43,265,000		$ 257,859,400			$ -0.02	
optimum	symm	-4.03%	5.96 ( 4:00 pm edt)	6.21	-0.25	103,437	6.21	5.96	6.21	7.50	4.69	43.27m		257.9m			-0.02	
paidcontent	symm	-4.026%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146						
pc-quote	symm	-4.03%	5.96	6.21	-0.25	106,194	6.21	5.96	6.21	7.50	4.69	45,079,815	-310.5	268,676,000				
personal-wealth-biz	symm	-4.03%	5.96	6.21	-0.25	106,194	6.21	5.96	6.21	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	-4.03%	5.96		-0.25	104,134												
raymond-james	symm	-4.03	5.96	6.21	-0.25	104,134	6.21	5.96	5.96	7.50	4.69						-0.02	
renewable-energy-world	symm	-4.026%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146						
screamingmedia	symm	-4.03%	$	open: 6.21	-0.25	12,289	$6.21	$5.96	$6.21	$7.50	$4.69			$264.35m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-4.03%	last trade: 5.96		change: -0.250													
smartmoney	symm	(-4.03%)	5.96	$6.21	-0.25	104,134	$6.21	$5.96	$6.21	$7.50	$4.69			268,700	0.00%	$0.00		
stocknod	symm	-4.026%	5.960 usd	6.210	-0.2500	103,934	6.210	5.960	6.210	7.500	4.690	43,265,146						
stockpickr	symm	-4.03%	$5.96 -0.25 | -4.03%	6.21	-0.25	103.64k	6.21	5.96	6.21	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	-3.87%	5.97		-0.24													
streetinsider-com	symm	4.03%	5.96	$6.21	-0.25	103,934	$6.21	$5.96	$6.21	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.06	6.08	+0.05	65445	6.11	6.00										
thestree	symm	-4.03%	$5.96	6.21	-0.25	103637	6.21	5.96	6.21	-7.5	4.69	4.3265146e7		2.62186785e8				
tickerspy	symm	-4.03%	$5.96	6.21	-0.25	103,637	6.21	5.96	6.21	7.50	4.69		-310.5	268.6m	0.00%	$0.00		
tmx-quotemedia	symm	-4.03%	5.960	6.210	-0.250	106,194	6.210	5.960	6.210	7.500	4.690	43,265,146		257,860,270			-0.02	
updown	symm	-4.03%	$5.96	$6.21	-$0.25	93,423	$6.21	$5.96	$6.21	$7.50	$4.69			$269m				
wallstreetsurvivor	symm	-4.03%	5.96	6.21	-0.25	94,600	6.21	5.96		7.50	4.69			$269m			0.06	
yahoo-finance	symm	4.03%	5.96	6.21	0.25	104,134	6.21	5.96	6.21	7.50	4.69			256.44m			-0.02	
ycharts-com	symm	-3.86%	5.97		-0.24					7.50	4.69			259.46m	0.00%		-0.01	
zacks	symm	(-4.03%)	5.96		-0.25	vol.  104,134	6.21	5.96		7.50	4.69		19.41	268.68 m	0.00	0.00	.32	
advfn	de	-0.56	81.43	82.1	-0.46	4975607	82.91	80.77										
barchart	de	-0.56%	81.43	82.10	-0.46	4,975,607	82.91	80.77	81.89	99.30	57.94		14.01	$34.29 b	2.01%	$1.64	+5.83	
barrons	de	0.56%	81.43	82.10	-0.46	4.975m	82.91	80.77				428.60 million		$36.14 billion	2.01%	$0.41		
bloomberg	de	-0.562%	81.430	82.100	-0.460	4,975,607	82.910	80.770		99.80	58.49	419.709mil	13.967	34,176.920mil	1.731	0.410 regular cash	5.830	
boston-com	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,607	82.91	80.77	81.89	99.80	56.79	419,709,211						
bostonmerchant	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,607	82.91	80.77	81.89	99.80	56.79	419,709,211						
business-insider	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,607	82.91	80.77	81.89	99.80	56.79	419,709,211						
chron	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
cio-com	de	-0.56%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211	13.97	34b	1.9	1.64		
cnn-money	de	-0.56%	81.43	82.10	-0.46	4,957,880	82.91	80.77	81.89				14.0	$34.2b	2.01%			
easystockalterts	de	-0.56%	81.43	82.10	-0.46	4975081	82.91	80.77	81.89	99.80	58.09		13.97				5.83	
eresearch-fidelity-com	de	-0.56%	81.4300	82.1000	-0.4600	4,975,081	82.9100	80.7700	81.8900	99.8000	58.4900	419,709,000	14.05	$34.37b	2.00%	$0.410000		
finance-abc7-com	de	-0.5617%	81.43 usd	82.10	-0.4600	4,977,757	82.91	80.77	81.89	99.80	56.79	419,709,211						
finance-abc7chicago-com	de	-0.5617%	81.43 usd	82.10	-0.4600	4,977,757	82.91	80.77	81.89	99.80	56.79	419,709,211						
financial-content	de	-0.5617%	81.43 usd	82.10	-0.4600	4,977,757	82.91	80.77	81.89	99.80	56.79	419,709,211						
finapps-forbes-com	de	-0.6%	$81.43	82.10	-0.46	4,977,757	82.91	80.77	81.89	99.80	58.49	420 mil	14.0	34 bil	2.0	1.64	5.83	
finviz	de	-0.56%	81.43			4,976,407			81.89	-17.99%	41.64%	419.71m	13.99	34.18b		1.64	5.82	
fool	de	-0.56%	$81.43	$82.10	-0.46	4,975,607	$82.91	$80.77	$81.89	$99.80	$58.49		14.00	$34.18b	2.20%	1.64		
foxbusiness	de		$81.43		-0.46	4,976,407			$81.89									
google-finance	de	(-0.56%)	81.43	82.10	-0.46	4.98m	82.91	80.77		99.80	58.49	419.71m	13.98	34.18b	2.01	0.41	5.82	
howthemarketworks	de	-0.562%	81.43	82.1	-0.46	4,975,081	82.91	80.77	81.89									
hpcwire	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
insidestocks	de	-0.56%	81.43	82.10	-0.46	4975181	82.91	80.77					price earnings ratio: 13.97					
investopedia	de	-0.56 %	$81.43	82.10	-0.46				81.89									
investorguide	de	-0.56%	81.43	82.10	-0.46		82.91	80.77		99.80	58.49		14.08	34.177b			5.817	
marketintellisearch	de	-0.56 %	$81.43	$82.10	-0.46	4907.90k	$82.91	$80.77	$81.89			419.71m	14.07	34.37b	2.0 %		5.82	
marketwatch	de	-0.56%	$81.70	open: 82.10	-0.46	12,950	$82.91	$80.77	$81.89	$99.80	$58.94		13.93	$36.14b	2.01%	0.41	5.84	
minyanville	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
msn-money	de	-0.56%	81.43	82.10	-0.46	4.98 mil	82.91	80.77	81.89	99.80	58.49	419.71 mil	13.99	34.27 bil	2.01%	1.64	5.82	
nasdaq-com	de	0.56%	$ 81.43		0.46	4,971,181	$ 82.91	$ 80.77	$ 81.89	$ 99.80	$ 58.49	536,431,000	13.97	$ 43,681,576,330	2 %	$1.640000	$ 5.83	
optimum	de	-0.56%	81.43 ( 4:00 pm edt)	82.10	-0.46	4,615,433	82.91	80.77	81.89	99.80	58.09	419.71m	14.0	34.2b	1.72	1.40	5.83	
paidcontent	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
pc-quote	de	-0.56%	81.43	82.1	-0.46	4,975,607	82.91	80.77	81.89	99.80	58.49	422,079,946	14.07045	34,369,970,000		0.41		
personal-wealth-biz	de	-0.56%	81.43	82.10	-0.46	4,976,407	82.91	80.77	81.89	99.80	58.49		14.08		1.72	1.41	5.817	
predictwallstreet	de	-0.56%	81.43		-0.46	4,975,081												
raymond-james	de	-0.56	81.43	82.10	-0.46	4,975,081	82.91	80.77	81.43	99.80	58.49		13.83				5.89	
renewable-energy-world	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
screamingmedia	de	-0.56%	$	open: 82.10	-0.46	13,376	$82.91	$80.77	$81.89	$99.80	$58.94		13.93	$36.14b	2.01%	0.41	5.84	
scroli	de	-0.56%	de 81.43	82.10	-0.46	4,392,885	82.91	80.77	81.89	99.80	58.49		13.98				5.82	
simple-stock-quotes	de	-0.56%	last trade: 81.43		change: -0.460								p/e ratio: 14.08					
smartmoney	de	(-0.56%)	81.43	$82.10	-0.46	4,975,081	$82.91	$80.77	$81.89	$99.80	$58.49			34,370,000	2.00%	$0.41		
stocknod	de	-0.5617%	81.43 usd	82.10	-0.4600	4,975,081	82.91	80.77	81.89	99.80	56.79	419,709,211						
stockpickr	de	-0.56%	$81.43 -0.46 | -0.56%	82.10	-0.46	4.98m	82.91	80.77	81.89	99.80	58.49							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	-0.55%	81.44		-0.45													
streetinsider-com	de	0.56%	81.43	$82.10	-0.46	4,975,081	$82.91	$80.77	$81.89	$99.80	$58.09		13.97				$5.83	
thecramerreport	de		82.09	82.89	-1.40	5113309	83.15	81.50										
thestree	de	-0.56%	$81.43	82.1	-0.46	4975081	82.91	80.77	81.89	-99.8	58.49	4.19709211e8		3.4269257078e10				
tickerspy	de	-0.56%	$81.43	82.10	-0.46	4,975,081	82.91	80.77	81.89	99.80	58.49		14.1	34.3b	2.00%	$0.41		
tmx-quotemedia	de	-0.56%	81.430	82.100	-0.460	4,976,407	82.910	80.770	81.890	99.800	58.490	419,709,211	14.00	34,176,921,052	2.003	0.410 usd	5.83	
updown	de	-0.56%	$81.43	$82.10	-$0.46	4,961,931	$82.91	$80.77	$81.89	$99.80	$58.49		13.89	$34.37b				
wallstreetsurvivor	de	-0.56%	81.43	82.10	-0.46	4,975,081	82.91	80.77		99.80	60.45		14.00	$34b	2.00%	1.16 -	4.35	
yahoo-finance	de	0.56%	81.43	82.10	0.46	4,975,081	82.91	80.77	81.89	99.80	58.49		14.00	34.18b	2.00%	1.64	5.82	
ycharts-com	de	-0.55%	81.44		-0.45					99.80	58.09		13.99	34.29b	2.01%		5.82	
zacks	de	(-0.56%)	81.43		-0.46	vol.  4,974,681	82.91	80.77		99.80	58.09		14.05	34.37 b	2.00	1.64	5.83	
advfn	dd	-1.48	53.79	54.7	-0.81	6298211	55.0	53.62										
barchart	dd	-1.48%	53.79	54.70	-0.81	5,176,526	55.00	53.62	54.60	56.58	34.44		15.14	$49.83 b	3.02%	$1.64	+3.58	
barrons	dd	1.48%	53.79	54.70	-0.81	6.298m	55.00	53.62				921.66 million		$51.47 billion	3.05%	$0.41		
bloomberg	dd	-1.484%	53.790	54.700	-0.810	6,298,211	55.000	53.620		57.00	35.61	928.707mil	14.969	49,908.710mil	3.049	0.410 regular cash	3.590	
boston-com	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
bostonmerchant	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
business-insider	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
chron	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
cio-com	dd	-1.48%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000	15.07	50b	3	1.64		
cnn-money	dd	-1.48%today&rsquo;s change	53.79data as of 3:59pm et	54.70	-0.81	6,289,504	55.00	53.62	54.60				15.1	$50.0b	3.05%			
easystockalterts	dd	-1.48%	53.79	54.70	-0.81	5857070	55.00	53.62	54.60	56.88	35.61		15.07				3.57	
eresearch-fidelity-com	dd	-1.48%	53.7900	54.7000	-0.8100	6,298,211	55.0000	53.6200	54.6000	57.0000	35.6100	928,707,000	15.21	$50.71b	3.00%	$0.410000		
finance-abc7-com	dd	-1.429%	53.82 usd	54.70	-0.7800	6,639,546	55.00	53.62	54.60	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	-1.429%	53.82 usd	54.70	-0.7800	6,639,546	55.00	53.62	54.60	56.88	35.61	928,707,000						
financial-content	dd	-1.429%	53.82 usd	54.70	-0.7800	6,639,546	55.00	53.62	54.60	56.88	35.61	928,707,000						
finapps-forbes-com	dd	-1.4%	$53.82	54.70	-0.78	6,639,546	55.00	53.62	54.60	57.00	35.61	929 mil	15.0	50 bil	3.0	1.64	3.58	
finviz	dd	-1.43%	53.82			6,639,546			54.60	-4.88%	56.27%	928.71m	15.25	50.71b		1.64	3.58	
fool	dd	-1.43%	$53.82	$54.70	-0.78	6,634,481	$55.00	$53.62	$54.60	$57.00	$35.61		15.20	$49.98b	4.90%	1.64		
foxbusiness	dd		$53.82		-0.78	6,625,242			$54.60									
google-finance	dd	(-1.43%)	53.82	54.70	-0.78	6.24m	55.00	53.62		57.00	35.61	928.71m	15.03	49.98b	3.05	0.41	3.58	
howthemarketworks	dd	-1.484%	53.79	54.7	-0.81	5,857,070	55	53.62	54.6									
hpcwire	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
insidestocks	dd	-1.54%	53.76	54.70	-0.84	4711416	55.00	53.62					price earnings ratio: 14.97					
investopedia	dd	-1.52 %	$53.77	54.70	-0.83				54.60									
investorguide	dd	-1.50%	53.78	54.70	-0.82		54.98	53.64		57.00	33.73		15.26	49.946b			3.577	
marketintellisearch	dd	-1.39 %	$53.84	$54.70	-0.76	6552.20k	$55.00	$53.62	$54.60			928.71m	15.25	50.71b	3.0 %		3.58	
marketwatch	dd	-1.45%	$54.10	open: 54.70	-0.79	111,126	$55.00	$53.62	$54.60	$57.00	$35.61		15.19	$51.47b	3.05%	0.41	3.54	
minyanville	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
msn-money	dd	-1.48%	53.79	54.70	-0.81	6.3 mil	55.00	53.62	54.60	57.00	35.61	928.71 mil	15.11	50.47 bil	3.02%	1.64	3.58	
nasdaq-com	dd	1.52%	$ 53.77		0.83	5,836,239	$ 55	$ 53.62	$ 54.60	$ 57	$ 35.61	928,707,000	15.02	$ 49,936,575,390	3 %	$1.640000	$ 3.58	
optimum	dd	-1.50%	53.78 ( 3:55 pm edt)	54.70	-0.82	5,388,512	55.00	53.62	54.60	56.88	35.61	928.71m	15.1	49.9b	3.05	1.64	3.57	
paidcontent	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
pc-quote	dd	-1.43%	53.82	54.7	-0.78	6,635,881	55.0	53.62	54.6	57.00	35.61	942,166,518	15.33708	50,707,402,000		0.41		
personal-wealth-biz	dd	-1.43%	53.82	54.70	-0.78	6,622,214	55.00	53.62	54.60	57.00	33.73		15.26		3.00	1.64	3.577	
predictwallstreet	dd	-1.48%	53.79		-0.81	6,298,211												
raymond-james	dd	-1.48	53.79	54.70	-0.81	6,298,211	55.00	53.62	53.79	57.00	35.61		14.86				3.62	
renewable-energy-world	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
screamingmedia	dd	-1.48%	$	open: 54.70	-0.81	111,126	$55.00	$53.62	$54.60	$57.00	$35.61		15.19	$51.47b	3.05%	0.41	3.54	
scroli	dd	-1.43%	dd 53.82	54.70	-0.78	5,616,913	55.00	53.62	54.60	57.00	35.61		15.03				3.58	
simple-stock-quotes	dd	-1.45%	last trade: 53.81		change: -0.790								p/e ratio: 15.26					
smartmoney	dd	(-1.48%)	53.79	$54.70	-0.81	6,298,211	$55.00	$53.62	$54.60	$57.00	$35.61			50,707,400	3.00%	$0.41		
stocknod	dd	-1.484%	53.79 usd	54.70	-0.8100	5,857,070	55.00	53.62	54.60	56.88	35.61	928,707,000						
stockpickr	dd	-1.50%	$53.78 -0.82 | -1.50%	54.57	-0.82	5.88m	55.00	53.62	54.60	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	-1.45%	53.81		-0.79													
streetinsider-com	dd	1.48%	53.79	$54.70	-0.81	5,857,070	$55.00	$53.62	$54.60	$56.88	$35.61		15.07				$3.57	
thecramerreport	dd		54.37	54.59	-0.43	4443179	54.87	54.32										
thestree	dd	-1.5%	$53.78	54.57	-0.82	5878319	55.0	53.62	54.6	-57.0	35.61	9.28707e8		5.046593838e10				
tickerspy	dd	-1.49%	$53.78	54.70	-0.81	5,927,710	55.00	53.62	54.59	57.00	35.61		15.3	50.6b	3.00%	$0.41		
tmx-quotemedia	dd	-1.43%	53.820	54.700	-0.780	6,630,097	55.000	53.620	54.600	57.000	35.610	928,707,000	15.30	49,983,010,740	3.004	0.410 usd	3.57	
updown	dd	-1.48%	$53.79	$54.70	-$0.81	6,298,011	$55.00	$53.62	$54.60	$57.00	$35.61		14.97	$50.70b				
wallstreetsurvivor	dd	-1.48%	53.79	54.70	-0.81	5,857,070	55.00	53.62		57.00	38.71		15.30	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	1.45%	53.81	54.70	0.79	6,290,328	55.00	53.62	54.60	57.00	35.61		15.04	49.97b	3.00%	1.64	3.58	
ycharts-com	dd	-1.45%	53.81		-0.79					57.00	35.61		15.12	49.85b	3.35%		3.56	
zacks	dd	(-1.48%)	53.79		-0.81	vol.  6,297,011	55.00	53.62		57.00	35.61		15.21	50.71 b	3.00	1.64	3.59	
advfn	slrc	-1.53	24.42	24.77	-0.38	212042	24.83	24.34										
barchart	slrc	-1.53%	24.42	24.77	-0.38	+32.18	24.83	24.34	24.80	25.32	16.91							
barrons	slrc	1.53%	24.42	24.77	-0.38	212,042	24.83	24.34				33.26 million		$913.41 million	9.83%	$0.6		
bloomberg	slrc	-1.532%	24.420	24.770	-0.380	212,042	24.830	24.340		25.93	18.75	36.478mil	5.627	890.783mil	9.828	0.600 regular cash	4.340	
boston-com	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
bostonmerchant	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
business-insider	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
chron	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
cio-com	slrc	-1.53%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607	6.547	891m	9.6	2.4		
cnn-money	slrc	-1.53%	24.42	24.77	-0.38	208,918	24.83	24.34	24.80				6.5	$890.8m	9.83%			
easystockalterts	slrc	-1.53%	24.42	24.77	-0.38	212042	24.83	24.34	24.80	25.93	18.75		6.55				3.73	
eresearch-fidelity-com	slrc	-1.53%	24.4200	24.7700	-0.3800	212,042	24.8300	24.3400	24.8000	25.9300	18.7500	36,478,000	6.67	$904.65m	9.68%	$0.600000		
finance-abc7-com	slrc	0.00%	24.42 usd	24.77	+0.00	212,042	24.83	24.34	24.42	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	0.00%	24.42 usd	24.77	+0.00	212,042	24.83	24.34	24.42	25.93	18.75	36,477,607						
financial-content	slrc	0.00%	24.42 usd	24.77	+0.00	212,042	24.83	24.34	24.42	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.0%	$24.42	0.00	0.00		0.00	0.00	24.42	25.93	18.75	36 mil	6.6	891 mil	9.8	2.40	3.72	
finviz	slrc	-1.53%	24.42			212,100			24.80	-3.54%	44.42%	36.48m	6.56	890.84m		2.40	3.72	
fool	slrc	-1.53%	$24.42	$0.00	-0.38	210,304	$24.83	$24.34	$24.80	$25.93	$18.75		6.60	$890.78m		2.40		
foxbusiness	slrc		$24.42		-0.38	212,042			$24.80									
google-finance	slrc	(-1.53%)	24.42	24.77	-0.38	212,042.00	24.83	24.34		25.93	18.75	36.45m	6.56	890.05m			3.72	
howthemarketworks	slrc	-1.532%	24.42	24.77	-0.38	210,204	24.83	24.34	24.8									
hpcwire	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
insidestocks	slrc	-1.53%	24.42	24.77	-0.38	212042	24.83	24.34										
investopedia	slrc	-1.53 %	$24.42	24.77	-0.38				24.80									
investorguide	slrc	-1.53%	24.42	24.76	-0.38		24.83	24.34		25.93	18.75		6.58	890.8m			3.767	
marketintellisearch	slrc	-1.53 %	$24.42	$24.76	-0.38	206.20k	$24.81	$24.34	$24.80			36.48m	6.67	0.90b	9.68 %		3.72	
marketwatch	slrc	-1.53%	$24.42	open: 24.77	-0.38	3,124	$24.83	$24.34	$24.80	$25.93	$18.75		6.89	$913.41m	9.83%	0.60	3.54	
minyanville	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
msn-money	slrc	-1.53%	24.42	24.77	-0.38	212,042	24.83	24.34	24.80	25.93	18.75	36.48 mil	6.56	903.19 mil	9.69%	2.40	3.72	
nasdaq-com	slrc	1.53%	$ 24.42	$ 24.77	0.38	212,042	$ 24.83	$ 24.34	$ 24.80	$ 25.93	$ 18.75	36,478,000	6.56	$ 890,792,760			$ 3.72	
optimum	slrc	-1.53%	24.42 ( 4:00 pm edt)	24.77	-0.38	211,942	24.83	24.34	24.80	25.93	18.75	36.48m	6.5	890.8m	9.83	2.40	3.73	
paidcontent	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
pc-quote	slrc	-1.53%	24.42	24.77	-0.38	212,042	24.83	24.34	24.8	25.93	18.75	37,045,635	6.66667	904,654,000		0.6		
personal-wealth-biz	slrc	-1.53%	24.42	24.76	-0.38	212,042	24.83	24.34	24.80	25.93	18.75		6.58		9.68	2.40	3.767	
predictwallstreet	slrc	-1.53%	24.42		-0.38	212,042												
raymond-james	slrc	-1.53	24.42	24.77	-0.38	212,042	24.83	24.34	24.42	25.93	18.75		6.57				3.72	
renewable-energy-world	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
screamingmedia	slrc	-1.53%	$	open: 24.77	-0.38	3,124	$24.83	$24.34	$24.80	$25.93	$18.75		6.89	$913.41m	9.83%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-1.53%	last trade: 24.42		change: -0.380								p/e ratio: 6.58					
smartmoney	slrc	(-1.53%)	24.42	$24.77	-0.38	212,042	$24.83	$24.34	$24.80	$25.93	$18.75			904,600	9.68%	$0.60		
stocknod	slrc	-1.532%	24.42 usd	24.77	-0.3800	212,042	24.83	24.34	24.80	25.93	18.75	36,477,607						
stockpickr	slrc	-1.53%	$24.42 -0.38 | -1.53%	24.77	-0.38	212.04k	24.83	24.34	24.80	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	-1.49%	24.43		-0.37													
streetinsider-com	slrc	1.53%	24.42	$24.77	-0.38	212,042	$24.83	$24.34	$24.80	$25.93	$18.75		6.55				$3.73	
thecramerreport	slrc		24.76	24.85	+0.02	204540	25.01	24.70										
thestree	slrc	-1.53%	$24.42	24.77	-0.38	210304	24.83	24.34	24.8	-25.93	18.75	3.6477607e7		9.03185549e8				
tickerspy	slrc	-1.53%	$24.42	24.77	-0.38	212,042	24.83	24.34	24.80	25.93	18.75		6.7	902.3m	9.68%	$0.60		
tmx-quotemedia	slrc	-1.53%	24.420	24.770	-0.380	212,042	24.830	24.340	24.800	25.930	18.750	36,477,607	6.60	890,783,163	9.677	0.600 usd	3.73	
updown	slrc	-1.53%	$24.42	$24.77	-$0.38	208,723	$24.83	$24.34	$24.80	$25.93	$18.75		6.58	$905m				
wallstreetsurvivor	slrc	-1.53%	24.42	24.77	-0.38	210,204	24.83	24.34		25.93	18.75		6.60	$905m	9.70%	1.80 -	4.27	
yahoo-finance	slrc	1.53%	24.42	24.76	0.38	212,042	24.83	24.34	24.80	25.93	18.75		6.48	890.77m	9.70%	2.40	3.77	
ycharts-com	slrc	-1.49%	24.43		-0.37					25.93	18.75		6.57	888.76m	9.85%		3.72	
zacks	slrc	(-1.53%)	24.42		-0.38	vol.  212,042	24.83	24.34		25.93	18.75		11.43	904.65 m	9.68	2.40	2.17	
advfn	dk	0.12	16.31	16.38	0.02	178991	16.65	15.95										
barchart	dk	+0.12%	16.31	16.38	+0.02	172,242	16.65	15.95	16.29	16.66	6.15		73.05	$887.75 m	0.93%	$0.15	-0.89	
barrons	dk	0.12%	16.31	16.38	+0.02	178,314	16.65	15.95				54.26 million		$944.04 million	0.92%	$0.04		
bloomberg	dk	0.123%	16.310	16.380	0.020	178,991	16.650	15.950		16.66	6.22	57.775mil		942.310mil	0.919	0.038 regular cash	-0.210	
boston-com	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
bostonmerchant	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
business-insider	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
chron	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
cio-com	dk	+0.12%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004		942m	0.9	0.15		
cnn-money	dk	+0.12%	16.31	16.38	+0.02	178,314	16.65	15.95	16.29				nm	$942.3m	0.92%			
easystockalterts	dk	0.12%	16.31	16.38	+0.02	178991	16.65	15.95	16.29	16.66	6.22						-0.89	
eresearch-fidelity-com	dk	0.12%	16.3100	16.3800	0.0200	178,991	16.6500	15.9500	16.2900	16.6600	6.2200	57,775,000	nm	$941.15m	0.92%	$0.037500		
finance-abc7-com	dk	0.00%	16.31 usd		+0.00	0	16.31	16.31	16.31	16.66	6.220	57,775,004						
finance-abc7chicago-com	dk	0.00%	16.31 usd		+0.00	0	16.31	16.31	16.31	16.66	6.220	57,775,004						
financial-content	dk	0.00%	16.31 usd		+0.00	0	16.31	16.31	16.31	16.66	6.220	57,775,004						
finapps-forbes-com	dk	0.0%	$16.31	0.00	0.00		0.00	0.00	16.31	16.66	6.22	58 mil		942 mil	0.9	0.15		
finviz	dk	0.00%	16.31			0			16.31	-2.10%	165.15%	57.78m		942.39m		0.15	-0.90	
fool	dk	0%	$16.31	$0.00	0.00	178,991	$16.65	$15.95	$16.31	$16.66	$6.22		0.00	$942.31m	2.10%	0.15		
foxbusiness	dk		$16.31		+0.02	178,991			$16.29									
google-finance	dk	(0.12%)	16.31	16.38	+0.02	178,991.00	16.65	15.95		16.66	6.22	57.78m		942.31m	0.92	0.04	-0.90	
howthemarketworks	dk	0.123%	16.31	16.38	0.02	178,314	16.65	15.95	16.29									
hpcwire	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
insidestocks	dk	+0.12%	16.31	16.38	+0.02	169865	16.65	15.95					price earnings ratio: 58.25					
investopedia	dk	+0.12 %	$16.31	16.38	+0.02				16.29									
investorguide	dk	+0.18%	16.32	16.4346	+0.03		16.65	16.17		16.66	6.18			942.9m			-0.898	
marketintellisearch	dk	0.12 %	$16.31	$16.43	0.02	174.80k	$16.65	$15.95	$16.29			57.78m	0.00	0.94b	0.92 %		-0.90	
marketwatch	dk	+0.12%	$16.31	open: 16.38	+0.02	2,277	$16.65	$15.95	$16.29	$16.66	$6.22			$944.04m	0.92%	0.04		
minyanville	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
msn-money	dk	+0.12%	16.31	16.38	+0.02	178,991	16.65	15.95	16.29	16.66	6.22	57.78 mil	-18.12	928.44 mil	0.93%	0.15	-0.90	
nasdaq-com	dk	0.12%	$ 16.31		0.02	178,791	$ 16.65	$ 15.95	$ 16.29	$ 16.66	$ 6.22	57,775,000		$ 942,310,250	0.92 %	$0.150000	$ -0.89	
optimum	dk	+0.12%	16.31 ( 4:15 pm edt)	16.38	+0.02	178,991	16.65	15.95	16.29	16.66	6.22	57.78m		942.3m	0.92	0.15	-0.89	
paidcontent	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
pc-quote	dk	0.12%	16.31	16.38	0.02	178,991	16.65	15.95	16.29	16.66	6.22	57,704,157	-18.1	941,155,000		0.0375		
personal-wealth-biz	dk	+0.12%	16.31	16.4346		178,991	16.65	15.95	16.29	16.66	6.18				0.93	0.152	-0.898	
predictwallstreet	dk	+0.12%	16.31		+0.02	178,991												
raymond-james	dk	0.12	16.31	16.38	0.02	178,991	16.65	15.95	16.31	16.66	6.22						-0.89	
renewable-energy-world	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
screamingmedia	dk	+0.12%	$	open: 16.38	+0.02	2,277	$16.65	$15.95	$16.29	$16.66	$6.22			$944.04m	0.92%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+0.12%	last trade: 16.31		change: 0.020													
smartmoney	dk	(0.12%)	16.31	$16.38	0.02	178,991	$16.65	$15.95	$16.29	$16.66	$6.22			941,200	0.92%	$0.04		
stocknod	dk	+0.1228%	16.31 usd	16.38	+0.0200	178,991	16.65	15.95	16.29	16.66	6.220	57,775,004						
stockpickr	dk	0.12%	$16.31 0.02 | 0.12%	16.38	0.02	178.99k	16.65	15.95	16.29	16.66	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	0.12%	16.31		+0.02													
streetinsider-com	dk	0.12%	16.31	$16.38	+0.02	178,991	$16.65	$15.95	$16.29	$16.66	$6.22						$-0.89	
thecramerreport	dk		16.07	16.12	-0.09	329799	16.44	15.99										
thestree	dk	0.12%	$16.31	16.38	0.02	178991	16.65	15.95	16.29	-16.66	6.22	5.7775004e7		9.28444314e8				
tickerspy	dk	0.12%	$16.31	16.38	+0.02	178,991	16.65	15.95	16.29	16.66	6.22		-18.1	887.1m	0.92%	$0.04		
tmx-quotemedia	dk	0.12%	16.310	16.380	0.020	178,991	16.650	15.950	16.290	16.660	6.220	57,775,004		942,310,315	0.921	0.038 usd	-0.89	
updown	dk	0.12%	$16.31	$16.38	$0.02	176,714	$16.65	$15.95	$16.29	$16.66	$6.22			$941m				
wallstreetsurvivor	dk	0.12%	16.31	16.38	0.02	178,314	16.65	15.95		16.66	6.22			$941m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	0.12%	16.31	16.43	0.02	178,991	16.65	15.95	16.29	16.66	6.22			942.31m	0.90%	0.15	-0.90	
ycharts-com	dk	+0.12%	16.31		+0.02					16.66	6.22			887.75m	1.00%		-0.90	
zacks	dk	(0.12%)	16.31		0.02	vol.  178,991	16.65	15.95		16.66	6.22		74.04	941.16 m	0.92	0.15	.22	
advfn	ngpc	-8.47	8.21	8.96	-0.76	274008	8.96	8.09										
barchart	ngpc	-8.47%	8.21	8.96	-0.76	+8.30	8.96	8.09	8.97	10.26	6.77							
barrons	ngpc	8.47%	8.21	8.96	-0.76	169,361	8.96	8.09				21.63 million		$196.17 million	8.77%	$0.18		
bloomberg	ngpc	-8.473%	8.210	8.960	-0.760	274,008	8.960	8.090		10.89	7.32	21.628mil	54.733	177.568mil	8.648	0.180 regular cash	0.150	
boston-com	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,708	8.960	8.090	8.970	10.89	7.320	21,628,202						
bostonmerchant	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,708	8.960	8.090	8.970	10.89	7.320	21,628,202						
business-insider	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,708	8.960	8.090	8.970	10.89	7.320	21,628,202						
chron	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202						
cio-com	ngpc	-8.47%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202	82.10	178m	7.9	0.72		
cnn-money	ngpc	-8.47%	8.21	8.96	-0.76	169,476	8.96	8.09	8.97				82.1	$177.6m	8.77%			
easystockalterts	ngpc	-8.48%	8.21	8.96	-0.76	273308	8.96	8.09	8.97	10.89	7.32		82.10				0.10	
eresearch-fidelity-com	ngpc	-8.47%	8.2100	8.9600	-0.7600	273,608	8.9600	8.0900	8.9700	10.8900	7.3200	21,628,000	89.70	$194.00m	8.03%	$0.180000		
finance-abc7-com	ngpc	-8.473%	8.210 usd	8.960	-0.7600	275,038	8.960	8.090	8.970	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	-8.473%	8.210 usd	8.960	-0.7600	275,038	8.960	8.090	8.970	10.89	7.320	21,628,202						
financial-content	ngpc	-8.473%	8.210 usd	8.960	-0.7600	275,038	8.960	8.090	8.970	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	-8.5%	$8.21	8.96	-0.76	275,038	8.96	8.09	8.97	10.89	7.32	22 mil	82.1	178 mil	8.6	0.71	0.10	
finviz	ngpc	-8.47%	8.21			275,038			8.97	-19.92%	21.30%	21.63m	82.10	177.58m		0.72	0.10	
fool	ngpc	-8.47%	$8.21	$8.96	-0.76	275,038	$8.96	$8.09	$8.97	$10.89	$7.32		87.40	$177.57m	8.00%	0.72		
foxbusiness	ngpc		$8.21		-0.76	275,038			$8.97									
google-finance	ngpc	(-8.47%)	8.21	8.96	-0.76	273,608.00	8.96	8.09		10.89	7.32	21.63m	80.47	177.57m	8.77	0.18	0.10	
howthemarketworks	ngpc	-8.473%	8.21	8.96	-0.76	273,308	8.96	8.09	8.97									
hpcwire	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,708	8.960	8.090	8.970	10.89	7.320	21,628,202						
insidestocks	ngpc	-8.47%	8.21	8.96	-0.76	275038	8.96	8.09					price earnings ratio: 14.16					
investopedia	ngpc	-8.47 %	$8.21	8.96	-0.76				8.97									
investorguide	ngpc	-8.70%	8.19	8.96	-0.78		8.96	8.09		10.89	7.32		87.94	177.1m			0.102	
marketintellisearch	ngpc	-8.47 %	$8.21	$8.96	-0.76	169.20k	$8.96	$8.09	$8.97			21.63m	89.70	0.19b	8.03 %		0.10	
marketwatch	ngpc	-8.47%	$8.21	open: 8.96	-0.76	79,585	$8.96	$8.09	$8.97	$10.89	$7.32		80.49	$196.17m	8.77%	0.18	0.10	
minyanville	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202						
msn-money	ngpc	-8.47%	8.21	8.96	-0.76	273,608	8.96	8.09	8.97	10.89	7.32	21.63 mil	82.10	189.03 mil	8.24%	0.72	0.10	
nasdaq-com	ngpc	8.47%	$ 8.21	$ 8.96	0.76	273,208	$ 8.96	$ 8.09	$ 8.97	$ 10.89	$ 7.32	21,628,000	45.61	$ 177,565,880	8.03 %	$0.720000	$ 0.18	
optimum	ngpc	-8.47%	8.21 ( 4:00 pm edt)	8.96	-0.76	273,308	8.96	8.09	8.97	10.89	7.32	21.63m	82.1	177.6m	8.77	0.72	0.10	
paidcontent	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202						
pc-quote	ngpc	-8.47%	8.21	8.96	-0.76	275,038	8.96	8.09	8.97	10.89	7.32	23,630,110	89.7	194,003,000		0.18		
personal-wealth-biz	ngpc	-8.47%	8.21	8.96	-0.76	275,038	8.96	8.09	8.97	10.89	7.32		87.94		7.92	0.71	0.102	
predictwallstreet	ngpc	-8.47%	8.21		-0.76	273,608												
raymond-james	ngpc	-8.47	8.21	8.96	-0.76	273,608	8.96	8.09	8.21	10.89	7.32		82.10				0.10	
renewable-energy-world	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202						
screamingmedia	ngpc	-8.47%	$	open: 8.96	-0.76	79,285	$8.96	$8.09	$8.97	$10.89	$7.32		80.49	$196.17m	8.77%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	-8.47%	last trade: 8.21		change: -0.760								p/e ratio: 87.94					
smartmoney	ngpc	(-8.47%)	8.21	$8.96	-0.76	273,608	$8.96	$8.09	$8.97	$10.89	$7.32			193,800	8.04%	$0.18		
stocknod	ngpc	-8.473%	8.210 usd	8.960	-0.7600	273,308	8.960	8.090	8.970	10.89	7.320	21,628,202						
stockpickr	ngpc	-8.47%	$8.21 -0.76 | -8.47%	8.96	-0.76	273.61k	8.96	8.09	8.97	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	-8.36%	8.22		-0.75													
streetinsider-com	ngpc	8.47%	8.21	$8.96	-0.76	273,308	$8.96	$8.09	$8.97	$10.89	$7.32		82.10				$0.10	
thecramerreport	ngpc		8.74	8.64	+0.10	38582	8.83	8.64										
thestree	ngpc	-8.47%	$8.21	8.97	-0.76	273608	8.96	8.09	7.32 -10.89									
tickerspy	ngpc	-8.47%	$8.21	8.96	-0.76	273,608	8.96	8.09	8.97	10.89	7.32		89.7	193.7m	8.03%	$0.18		
tmx-quotemedia	ngpc	-8.47%	8.210	8.960	-0.760	275,038	8.960	8.090	8.970	10.890	7.320	21,628,202	89.60	177,567,538	8.027	0.180 usd	0.10	
updown	ngpc	-8.47%	$8.21	$8.96	-$0.76	169,361	$8.96	$8.09	$8.97	$10.89	$7.32		18.31	$194m				
wallstreetsurvivor	ngpc	-8.47%	8.21	8.96	-0.76	273,308	8.96	8.09		10.89	7.40		89.60	$194m	8.00%	0.69 -	0.49	
yahoo-finance	ngpc	8.47%	8.21	8.96	0.76	273,608	8.96	8.09	8.97	10.89	7.32		80.49	177.57m	8.20%	0.72	0.10	
ycharts-com	ngpc	-8.36%	8.22		-0.75					10.89	7.32			177.80m	9.49%			
zacks	ngpc	(-8.47%)	8.21		-0.76	vol.  273,608	8.96	8.09		10.89	7.32		15.47	194.00 m	8.03	0.72	.58	
advfn	pcar	-2.31	49.1	50.37	-1.16	4288112	50.79	48.9439										
barchart	pcar	-2.31%	49.10	50.37	-1.16	3,557,477	50.79	48.94	50.26	58.48	39.29		31.99	$17.94 b	0.95%	$0.48	+1.59	
barrons	pcar	2.31%	49.10	50.37	-1.16	4.288m	50.79	48.944				366.20 million		$19.10 billion	1.47%	$0.18		
bloomberg	pcar	-2.308%	49.100	50.370	-1.160	4,288,112	50.790	48.944		58.75	39.56	365.469mil	31.274	17,944.530mil	1.531	0.180 regular cash	1.570	
boston-com	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
bostonmerchant	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
business-insider	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
chron	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
cio-com	pcar	-2.31%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969	30.88	18b	0.9	0.48		
cnn-money	pcar	-2.31%	49.10	50.37	-1.16	4,288,112	50.79	48.94	50.26				30.9	$17.9b	1.47%			
easystockalterts	pcar	-2.30%	49.10	50.37	-1.16	4284281	50.79	48.94	50.26	58.75	39.77		30.88				1.59	
eresearch-fidelity-com	pcar	-2.31%	49.1000	50.3700	-1.1600	4,288,112	50.7900	48.9439	50.2600	58.7500	39.7700	365,469,000	31.61	$18.37b	1.43%	$0.180000		
finance-abc7-com	pcar	-2.308%	49.10 usd	50.37	-1.160	4,310,420	50.79	48.94	50.26	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	-2.308%	49.10 usd	50.37	-1.160	4,310,420	50.79	48.94	50.26	58.75	39.77	365,468,969						
financial-content	pcar	-2.308%	49.10 usd	50.37	-1.160	4,310,420	50.79	48.94	50.26	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	-2.3%	$49.10	50.37	-1.16	4,310,420	50.79	48.94	50.26	58.75	39.77	365 mil	30.9	18 bil	1.5	0.72	1.59	
finviz	pcar	-2.31%	49.10			4,310,420			50.26	-16.03%	24.98%	365.47m	30.88	17.94b		0.48	1.59	
fool	pcar	-2.31%	$49.10	$50.37	-1.16	4,288,112	$50.79	$48.94	$50.26	$58.75	$39.77		31.80	$17.94b	1.00%	0.72		
foxbusiness	pcar		$49.10		-1.16	4,302,434			$50.26									
google-finance	pcar	(-2.31%)	49.10	50.37	-1.16	4.29m	50.79	48.94		58.75	39.77	365.47m	30.91	17.94b	1.47	0.18	1.59	
howthemarketworks	pcar	-2.308%	49.1	50.37	-1.16	4,284,281	50.79	48.9439	50.26									
hpcwire	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
insidestocks	pcar	-2.31%	49.10	50.37	-1.16	3490225	50.79	48.94					price earnings ratio: 30.88					
investopedia	pcar	-2.31 %	$49.10	50.37	-1.16				50.26									
investorguide	pcar	-2.31%	49.10	50.38	-1.16		50.79	48.9439		58.75	38.50		31.61	17.944b			1.59	
marketintellisearch	pcar	-2.49 %	$49.01	$50.37	-1.25	4243.60k	$50.79	$48.94	$50.26			365.47m	31.61	18.37b	0.96 %		1.59	
marketwatch	pcar	-2.31%	$49.10	open: 50.37	-1.16	22,646	$50.79	$48.94	$50.26	$58.75	$39.77		30.95	$19.10b	1.47%	0.18	1.59	
minyanville	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
msn-money	pcar	-2.31%	49.10	50.37	-1.16	4.29 mil	50.79	48.94	50.26	58.75	39.77	365.47 mil	30.88	18.47 bil	1.42%	0.72	1.59	
nasdaq-com	pcar	2.31%	$ 49.10	$ 50.37	1.16	4,273,432	$ 50.79	$ 48.9439	$ 50.26	$ 58.75	$ 39.77	365,469,000	30.88	$ 17,944,527,900	0.95 %	$0.480000	$ 1.59	
optimum	pcar	-2.31%	49.10 ( 4:00 pm edt)	50.37	-1.16	4,270,492	50.79	48.94	50.26	58.75	39.77	365.47m	30.9	17.9b	0.98	0.48	1.59	
paidcontent	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
pc-quote	pcar	-2.31%	49.1	50.37	-1.16	4,302,434	50.79	48.9439	50.26	58.75	39.77	374,103,320	31.61006	18,368,473,000		0.18		
personal-wealth-biz	pcar	-2.31%	49.10	50.38	-1.16	4,302,134	50.79	48.9439	50.26	58.75	38.50		31.61		1.49	0.75	1.59	
predictwallstreet	pcar	-2.31%	49.10		-1.16	4,288,112												
raymond-james	pcar	-2.31	49.10	50.37	-1.16	4,288,112	50.79	48.94	49.10	58.75	39.77		30.88				1.59	
renewable-energy-world	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
screamingmedia	pcar	-2.31%	$	open: 50.37	-1.16	15,160	$50.79	$48.94	$50.26	$58.75	$39.77		30.95	$19.10b	1.47%	0.18	1.59	
scroli	pcar	-2.31%	pcar 49.10	50.37	-1.16	3,814,035	50.79	48.94	50.26	58.75	39.77		30.91				1.59	
simple-stock-quotes	pcar	-2.31%	last trade: 49.10		change: -1.160								p/e ratio: 31.61					
smartmoney	pcar	(-2.31%)	49.10	$50.37	-1.16	4,288,112	$50.79	$48.94	$50.26	$58.75	$39.77			18,368,500	1.43%	$0.18		
stocknod	pcar	-2.308%	49.10 usd	50.37	-1.160	4,284,281	50.79	48.94	50.26	58.75	39.77	365,468,969						
stockpickr	pcar	-2.31%	$49.10 -1.16 | -2.31%	50.37	-1.16	4.29m	50.79	48.94	50.26	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	-2.31%	49.10		-1.16													
streetinsider-com	pcar	2.31%	49.10	$50.37	-1.16	4,284,281	$50.79	$48.94	$50.26	$58.75	$39.77		30.88				$1.59	
thecramerreport	pcar		50.54	50.51	+0.09	2588821	51.15	50.48										
thestree	pcar	-2.31%	$49.1	50.37	-1.16	4288112	50.79	48.94	50.26	-58.75	39.77	3.65468969e8		1.8470801693e10				
tickerspy	pcar	-2.31%	$49.10	50.37	-1.16	4,288,112	50.79	48.94	50.26	58.75	39.77		31.6	18.3b	1.43%	$0.18		
tmx-quotemedia	pcar	-2.31%	49.100	50.370	-1.160	4,302,434	50.790	48.944	50.260	58.750	39.770	365,468,969	31.60	17,944,526,378	2.029	0.180 usd	1.59	
updown	pcar	-2.31%	$49.10	$50.37	-$1.16	4,287,693	$50.79	$48.94	$50.26	$58.75	$39.77		31.51	$18.36b				
wallstreetsurvivor	pcar	-2.31%	49.10	50.37	-1.16	4,284,281	50.79	48.94		58.75	39.77		31.60	$18b	1.40%	0.69 -	1.25	
yahoo-finance	pcar	2.31%	49.10	50.38	1.16	4,287,812	50.79	48.94	50.26	58.75	39.77		30.88	17.94b	0.90%	0.48	1.59	
ycharts-com	pcar	-2.31%	49.10		-1.16					58.75	39.77		30.88	17.94b	1.02%		1.59	
zacks	pcar	(-2.31%)	49.10		-1.16	vol.  4,288,112	50.79	48.94		58.75	39.77		31.81	18.37 b	0.96	0.48	1.58	
advfn	dm	-1.96	8.5	8.66	-0.17	153105	8.74	8.42										
barchart	dm	-1.96%	8.50	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.19		9.12	$259.17 m			+0.88	
barrons	dm	1.96%	8.50	8.66	-0.17	151,310	8.74	8.42				30.31 million		$266.64 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-1.961%	8.500	8.660	-0.170	153,105	8.740	8.420		15.00	8.19	30.369mil	9.043	258.137mil			0.940	
boston-com	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
bostonmerchant	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
business-insider	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
chron	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
cio-com	dm	-1.96%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011	9.239	258m				
cnn-money	dm	-1.96%today&rsquo;s change	8.50data as of 4:02pm et	8.66	-0.17	151,210	8.74	8.42	8.67				9.2	$258.1m				
easystockalterts	dm	-1.96%	8.50	8.66	-0.17	153105	8.74	8.42	8.67	15.00	8.19		9.24				0.92	
eresearch-fidelity-com	dm	-1.96%	8.5000	8.6600	-0.1700	153,105	8.7400	8.4200	8.6700	15.0000	8.1900	30,369,000	9.22	$263.30m				
finance-abc7-com	dm	0.00%	8.500 usd		+0.00	0	8.500	8.500	8.500	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	0.00%	8.500 usd		+0.00	0	8.500	8.500	8.500	15.00	8.190	30,369,011						
financial-content	dm	0.00%	8.500 usd		+0.00	0	8.500	8.500	8.500	15.00	8.190	30,369,011						
finapps-forbes-com	dm	0.0%	$8.50	0.00	0.00		0.00	0.00	8.50	15.00	8.19	30 mil	9.8	258 mil	0.0	0.00	0.87	
finviz	dm	0.00%	8.50			0			8.50	-43.33%	3.79%	30.37m	9.24	258.15m			0.92	
fool	dm	0%	$8.50	$0.00	0.00	153,105	$8.74	$8.42	$8.67	$15.00	$8.19		9.60	$258.14m				
foxbusiness	dm		$8.50		-0.17	153,105			$8.67									
google-finance	dm	(-1.96%)	8.50	8.66	-0.17	153,105.00	8.74	8.42		15.00	8.19	30.37m	9.22	258.14m			0.92	
howthemarketworks	dm	-1.961%	8.5	8.66	-0.17	151,310	8.74	8.42	8.67									
hpcwire	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
insidestocks	dm	-1.96%	8.50	8.66	-0.17	151310	8.74	8.42					price earnings ratio: 9.66					
investopedia	dm	-1.96 %	$8.50	8.66	-0.17				8.67									
investorguide	dm	-1.96%	8.50	8.66	-0.17		8.70	8.45		15.00	8.95		9.42	255.4m			0.92	
marketintellisearch	dm	-1.96 %	$8.50	$8.66	-0.17	150.00k	$8.74	$8.42	$8.67			30.37m	9.42	0.26b	0.0 %		0.92	
marketwatch	dm	-1.96%	$8.50	open: 8.66	-0.17	1,895	$8.74	$8.42	$8.67	$15.00	$8.19		9.77	$266.64m			0.87	
minyanville	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
msn-money	dm	-1.96%	8.50	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.19	30.37 mil	9.66	268.77 mil			0.92	
nasdaq-com	dm	1.96%	$ 8.50		0.17	153,005	$ 8.74	$ 8.42	$ 8.67	$ 15	$ 8.19	30,369,000	9.66	$ 258,136,500			$ 0.88	
optimum	dm	-1.96%	8.50 ( 4:15 pm edt)	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.19	30.37m	9.2	258.1m			0.92	
paidcontent	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
pc-quote	dm	-1.96%	8.5	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.19	30,976,376	9.85227	263,299,000				
personal-wealth-biz	dm	-1.96%	8.50	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.95		9.42			0.00	0.92	
predictwallstreet	dm	-1.96%	8.50		-0.17	153,105												
raymond-james	dm	-1.96	8.50	8.66	-0.17	153,105	8.74	8.42	8.50	15.00	8.19		8.95				0.95	
renewable-energy-world	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
screamingmedia	dm	-1.96%	$	open: 8.66	-0.17	1,895	$8.74	$8.42	$8.67	$15.00	$8.19		9.77	$266.64m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-1.96%	last trade: 8.50		change: -0.170								p/e ratio: 9.42					
smartmoney	dm	(-1.96%)	8.50	$8.66	-0.17	153,105	$8.74	$8.42	$8.67	$15.00	$8.19			263,300	0.00%	$0.00		
stocknod	dm	-1.961%	8.500 usd	8.660	-0.1700	153,105	8.740	8.420	8.670	15.00	8.190	30,369,011						
stockpickr	dm	-1.96%	$8.50 -0.17 | -1.96%	8.66	-0.17	153.11k	8.74	8.42	8.67	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	-1.96%	8.50		-0.17													
streetinsider-com	dm	1.96%	8.50	$8.66	-0.17	153,105	$8.74	$8.42	$8.67	$15.00	$8.19		9.24				$0.92	
thecramerreport	dm		8.85	8.73	+0.12	139512	9.01	8.64										
thestree	dm	-1.96%	$8.5	8.66	-0.17	153105	8.74	8.42	8.67	-15.0	8.19	3.0369011e7		2.68765747e8				
tickerspy	dm	-1.96%	$8.50	8.66	-0.17	153,105	8.74	8.42	8.67	15.00	8.19		9.9	263.3m	0.00%	$0.00		
tmx-quotemedia	dm	-1.96%	8.500	8.660	-0.170	153,105	8.740	8.420	8.670	15.000	8.190	30,369,011	9.40	258,136,594			0.92	
updown	dm	-1.96%	$8.50	$8.66	-$0.17	151,210	$8.74	$8.42	$8.67	$15.00	$8.19		9.80	$263m				
wallstreetsurvivor	dm	-1.96%	8.50	8.66	-0.17	151,310	8.74	8.42		15.00	8.19		9.40	$263m			1.08	
yahoo-finance	dm	1.96%	8.50	8.66	0.17	153,105	8.74	8.42	8.67	15.00	8.19		9.24	255.42m			0.92	
ycharts-com	dm	-1.96%	8.50		-0.17					15.00	8.19		9.24	259.17m	0.00%		0.92	
zacks	dm	(-1.96%)	8.50		-0.17	vol.  153,105	8.74	8.42		15.00	8.19		8.94	263.30 m	0.00	0.00	.97	
advfn	loop	-0.54	18.3	18.3	-0.1	106585	18.4	18.3										
barchart	loop	-0.54%	18.30	18.33	-0.10	106,585	18.40	18.30	18.40	18.95	9.73		79.70	$593.10 m			+0.34	
barrons	loop	0.54%	18.30	18.30	-0.10	106,585	18.40	18.30				42.37 million		$610.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.543%	18.300	18.300	-0.100	106,585	18.400	18.300		18.95	9.73	32.571mil	91.500	596.052mil			0.200	
boston-com	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
business-insider	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
chron	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
cio-com	loop	-0.54%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119	53.82	596m				
cnn-money	loop	-0.54%	18.30	18.30	-0.10	106,585	18.40	18.30	18.40				53.8	$596.0m				
easystockalterts	loop	-0.55%	18.30	18.30	-0.10	106585	18.40	18.30	18.40	18.95	9.73		53.82				0.34	
eresearch-fidelity-com	loop	-0.54%	18.3000	18.3000	-0.1000	106,585	18.4000	18.3000	18.4000	18.9500	9.7300	32,571,000	54.12	$599.31m				
finance-abc7-com	loop	+0.2186%	18.34 usd	18.34	+0.0400	15,818	18.34	18.34	18.30	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	+0.2186%	18.34 usd	18.34	+0.0400	15,818	18.34	18.34	18.30	18.95	9.730	32,571,119						
financial-content	loop	+0.2186%	18.34 usd	18.34	+0.0400	15,818	18.34	18.34	18.30	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.2%	$18.34	18.34	0.04	15,818	18.34	18.34	18.30	18.95	9.73	33 mil	53.9	597 mil	0.0	0.00	0.34	
finviz	loop	0.00%	18.30			0			18.30	-3.43%	88.08%	32.57m	52.29	596.03m			0.35	
fool	loop	0%	$18.30	$0.00	0.00	0	$18.40	$18.30	$18.30	$18.95	$9.73		53.90	$596.05m				
foxbusiness	loop		$18.30		-0.10	106,585			$18.40									
google-finance	loop	(-0.54%)	18.30	18.30	-0.10	106,585.00	18.40	18.30		18.95	9.73	32.57m	51.75	596.05m			0.35	
howthemarketworks	loop	-0.543%	18.3	18.3	-0.1	105,319	18.4	18.3	18.4									
hpcwire	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
insidestocks	loop	-0.54%	18.30	18.33	-0.10	106585	18.40	18.30					price earnings ratio: 44.63					
investopedia	loop	-0.54 %	$18.30	18.30	-0.10				18.40									
investorguide	loop	-0.54%	18.30	18.34	-0.10		18.40	18.30		18.95	9.73		52.42	732.2m			0.351	
marketintellisearch	loop	-0.54 %	$18.30	$18.34	-0.10	110.10k	$18.40	$18.30	$18.40			32.57m	52.57	0.60b	0.0 %		0.35	
marketwatch	loop	-0.54%	$18.30	open: 18.30	-0.10	5,932	$18.40	$18.30	$18.40	$18.95	$9.73		51.68	$610.95m			0.35	
minyanville	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
msn-money	loop	-0.54%	18.30	18.30	-0.10	106,585	18.40	18.30	18.40	18.95	9.73	32.57 mil	52.29	597.03 mil			0.35	
nasdaq-com	loop	0.54%	$ 18.30	$ 18.30	0.10	105,685	$ 18.40	$ 18.30	$ 18.40	$ 18.95	$ 9.73	32,571,000	53.82	$ 596,049,300			$ 0.34	
optimum	loop	-0.54%	18.30 ( 4:30 pm edt)	18.30	-0.10	106,585	18.40	18.30	18.40	18.95	9.73	32.57m	53.8	596.1m			0.34	
paidcontent	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
pc-quote	loop	-0.54%	18.3	18.3	-0.10	106,585	18.4	18.3	18.4	18.95	9.73	33,389,464	52.57143	611,027,000				
personal-wealth-biz	loop	-0.54%	18.30	18.34	-0.10	106,585	18.40	18.30	18.40	18.95	9.73		52.42			0.00	0.351	
predictwallstreet	loop	-0.54%	18.40		-0.10	106,585												
raymond-james	loop	-0.54	18.30	18.30	-0.10	106,585	18.40	18.30	18.30	18.95	9.73		49.46				0.37	
renewable-energy-world	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
screamingmedia	loop	-0.54%	$	open: 18.30	-0.10	5,932	$18.40	$18.30	$18.40	$18.95	$9.73		51.68	$610.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.54%	last trade: 18.30		change: -0.100								p/e ratio: 52.42					
smartmoney	loop	(-0.54%)	18.30	$18.30	-0.10	106,585	$18.40	$18.30	$18.40	$18.95	$9.73			599,300	0.00%	$0.00		
stocknod	loop	-0.5435%	18.30 usd	18.30	-0.1000	106,585	18.40	18.30	18.40	18.95	9.730	32,571,119						
stockpickr	loop	-0.54%	$18.30 -0.10 | -0.54%	18.30	-0.10	106.59k	18.40	18.30	18.40	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	-0.43%	18.32		-0.08													
streetinsider-com	loop	0.54%	18.30	$18.30	-0.1	106,585	$18.40	$18.30	$18.40	$18.95	$9.73		53.82				$0.34	
thecramerreport	loop		18.33	18.27	+0.06	207300	18.35	18.26										
thestree	loop	-0.54%	$18.3	18.3	-0.1	106585	18.4	18.3	18.4	-18.95	9.73	3.2571119e7		5.97028611e8				
tickerspy	loop	-0.54%	$18.30	18.30	-0.10	106,585	18.40	18.30	18.40	18.95	9.73		52.6	598.0m	0.00%	$0.00		
tmx-quotemedia	loop	-0.54%	18.300	18.300	-0.100	106,585	18.400	18.300	18.400	18.950	9.730	32,571,119	54.10	596,051,478			0.34	
updown	loop	-0.54%	$18.30	$18.30	-$0.10	100,453	$18.40	$18.30	$18.40	$18.95	$9.73		49.73	$599m				
wallstreetsurvivor	loop	-0.54%	18.30	18.30	-0.10	105,319	18.40	18.30		18.95	9.73		54.10	$599m			0.36	
yahoo-finance	loop	0.54%	18.30	18.34	0.10	106,585	18.40	18.30	18.40	18.95	9.73		52.14	732.20m			0.35	
ycharts-com	loop	-0.43%	18.32		-0.08					18.95	9.73		52.34	593.75m	0.00%		0.35	
zacks	loop	(-0.54%)	18.30		-0.10	vol.  106,585	18.40	18.30		18.95	9.73		80	611.03 m	0.00	0.00	.23	
advfn	vpfg	-1.36	13.77	13.96	-0.19	272976	13.96	13.74										
barchart	vpfg	-1.36%	13.77	13.96	-0.19	272,976	13.96	13.74	13.96	14.05	8.72		0.00	$479.75 m	1.44%	$0.20	+0.57	
barrons	vpfg	1.36%	13.77	13.96	-0.19	272,976	13.96	13.74				30.13 million		$480.78 million	1.45%	$0.05		
bloomberg	vpfg	-1.361%	13.770	13.960	-0.190	272,976	13.960	13.740		14.05	8.82	34.839mil	20.774	479.740mil	1.301	0.050 regular cash	0.663	
boston-com	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
business-insider	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
chron	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
cio-com	vpfg	-1.36%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491	20.55	480m	1.4	0.2		
easystockalterts	vpfg	-1.36%	13.77	13.96	-0.19	272976	13.96	13.74	13.96	14.05	8.82		20.55				0.67	
eresearch-fidelity-com	vpfg	-1.36%	13.7700	13.9600	-0.1900	272,976	13.9600	13.7400	13.9600	14.0500	8.8200	34,839,000	21.06	$486.35m	1.43%	$0.050000		
finance-abc7-com	vpfg	0.00%	13.77 usd		+0.00	0	13.77	13.77	13.77	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	0.00%	13.77 usd		+0.00	0	13.77	13.77	13.77	14.05	8.820	34,839,491						
financial-content	vpfg	0.00%	13.77 usd		+0.00	0	13.77	13.77	13.77	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	0.0%	$13.77	0.00	0.00		0.00	0.00	13.77	14.05	8.82	35 mil	19.7	480 mil	1.5	0.20	0.70	
finviz	vpfg	0.00%	13.77			0			13.77	-1.99%	58.08%	34.84m	19.39	479.75m		0.20	0.71	
fool	vpfg	0%	$13.77	$0.00	0.00	271,317	$13.96	$13.74	$13.77	$14.05	$8.82		20.60	$479.74m	1.40%	0.20		
foxbusiness	vpfg		$13.77		-0.19	272,976			$13.96									
google-finance	vpfg	(-1.36%)	13.77	13.96	-0.19	272,976.00	13.96	13.74		14.05	8.82	34.84m	19.36	479.74m	1.45	0.05	0.71	
howthemarketworks	vpfg	-1.361%	13.77	13.96	-0.19	271,317	13.96	13.74	13.96									
hpcwire	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
insidestocks	vpfg	-1.36%	13.77	13.96	-0.19	272976	13.96	13.74										
investopedia	vpfg	-1.36 %	$13.77	13.96	-0.19				13.96									
investorguide	vpfg	-1.36%	13.77	13.96	-0.19		13.96	13.74		17.36	8.82		20.32	445.9m			0.687	
marketintellisearch	vpfg	-1.36 %	$13.77	$13.96	-0.19	178.90k	$13.96	$13.74	$13.96			34.84m	19.66	0.49b	1.43 %		0.71	
marketwatch	vpfg	-1.36%	$13.77	open: 13.96	-0.19	2,219	$13.96	$13.74	$13.96	$14.05	$8.82		20.63	$480.78m	1.45%	0.05	0.67	
minyanville	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
msn-money	vpfg	-1.36%	13.77	13.96	-0.19	272,976	13.96	13.74	13.96	14.05	8.82	34.84 mil	19.96	483.92 mil	1.44%	0.20	0.71	
nasdaq-com	vpfg	1.36%	$ 13.77	$ 13.96	0.19	272,776	$ 13.96	$ 13.74	$ 13.96	$ 14.05	$ 8.82	34,839,000		$ 479,733,030	1.43 %	$0.200000		
optimum	vpfg	-1.36%	13.77 ( 4:30 pm edt)	13.96	-0.19	272,976	13.96	13.74	13.96	14.05	8.82	34.84m	20.6	479.7m	1.45	0.20	0.67	
paidcontent	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
pc-quote	vpfg	-1.36%	13.77	13.96	-0.19	272,976	13.96	13.74	13.96	14.05	8.82	35,319,710	20.23188	486,352,000		0.05		
personal-wealth-biz	vpfg	-1.36%	13.77	13.96	-0.19	272,976	13.96	13.74	13.96	17.36	8.82		20.32		1.29	0.18	0.687	
predictwallstreet	vpfg	-1.36%	13.77		-0.19	272,976												
raymond-james	vpfg	-1.36	13.77	13.96	-0.19	272,976	13.96	13.74	13.77	14.05	8.82		20.77				0.66	
renewable-energy-world	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
screamingmedia	vpfg	-1.36%	$	open: 13.96	-0.19	2,219	$13.96	$13.74	$13.96	$14.05	$8.82		20.63	$480.78m	1.45%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	-1.36%	last trade: 13.77		change: -0.190								p/e ratio: 20.32					
smartmoney	vpfg	(-1.36%)	13.77	$13.96	-0.19	272,976	$13.96	$13.74	$13.96	$14.05	$8.82			486,400	1.43%	$0.05		
stocknod	vpfg	-1.361%	13.77 usd	13.96	-0.1900	272,976	13.96	13.74	13.96	14.05	8.820	34,839,491						
stockpickr	vpfg	-1.36%	$13.77 -0.19 | -1.36%	13.96	-0.19	272.98k	13.96	13.74	13.96	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	-1.29%	13.78		-0.18													
streetinsider-com	vpfg	1.36%	13.77	$13.96	-0.19	272,976	$13.96	$13.74	$13.96	$14.05	$8.82		20.55				$0.67	
thecramerreport	vpfg		13.89	13.79	+0.15	213669	14.00	13.74										
thestree	vpfg	-1.36%	$13.77	13.96	-0.19	272976	13.96	13.74	13.96	-14.05	8.82	3.4839491e7		4.8392053e8				
tickerspy	vpfg	-1.36%	$13.77	13.96	-0.19	272,976	13.96	13.74	13.96	14.05	8.82		20.2	486.3m	1.43%	$0.05		
tmx-quotemedia	vpfg	-1.36%	13.770	13.960	-0.190	272,976	13.960	13.740	13.960	14.050	8.820	34,839,491	20.70	479,739,791	1.433	0.050 usd	0.67	
updown	vpfg	-1.36%	$13.77	$13.96	-$0.19	270,517	$13.96	$13.74	$13.96	$14.05	$8.82		20.13	$486m				
wallstreetsurvivor	vpfg	-1.36%	13.77	13.96	-0.19	271,317	13.96	13.74		14.05	8.82		20.70	$486m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	1.36%	13.77	13.96	0.19	272,976	13.96	13.74	13.96	14.05	8.82		20.04	445.91m	1.40%	0.20	0.69	
ycharts-com	vpfg	-1.29%	13.78		-0.18					14.05	8.82							
zacks	vpfg	(-1.36%)	13.77		-0.19	vol.  272,976	13.96	13.74		14.05	8.82			486.35 m	1.43	0.20		
advfn	sjm	-0.63	75.96	76.45	-0.48	434568	76.86	75.7706										
barchart	sjm	-0.63%	75.96	76.54	-0.48	434,568	76.86	75.77	76.44	79.84	56.13		16.31	$8.81 b	2.3%	$1.76	+4.04	
barrons	sjm	0.63%	75.96	76.45	-0.48	431,368	76.86	75.771				117.12 million		$8.72 billion	2.32%	$0.44		
bloomberg	sjm	-0.628%	75.960	76.450	-0.480	434,568	76.860	75.771		79.84	57.20	114.378mil	16.196	8,688.154mil	2.212	0.440 regular cash	4.690	
boston-com	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
bostonmerchant	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
business-insider	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
chron	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
cio-com	sjm	-0.63%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016	18.76	9b	2.3	1.76		
cnn-money	sjm	-0.63%	75.96	76.45	-0.48	430,568	76.86	75.77	76.44				18.8	$8.7b	2.32%			
easystockalterts	sjm	-0.63%	75.96	76.45	-0.48	434568	76.86	75.77	76.44	79.84	57.20		18.76				4.05	
eresearch-fidelity-com	sjm	-0.63%	75.9600	76.4500	-0.4800	434,568	76.8600	75.7706	76.4400	79.8400	57.2000	114,378,000	18.92	$8.74b	2.30%	$0.440000		
finance-abc7-com	sjm	0.00%	75.96 usd		+0.00	0	75.96	75.96	75.96	79.84	57.20	114,378,016						
finance-abc7chicago-com	sjm	0.00%	75.96 usd		+0.00	0	75.96	75.96	75.96	79.84	57.20	114,378,016						
financial-content	sjm	0.00%	75.96 usd		+0.00	0	75.96	75.96	75.96	79.84	57.20	114,378,016						
finapps-forbes-com	sjm	0.0%	$75.96	0.00	0.00		0.00	0.00	75.96	79.84	57.20	114 mil	18.8	9 bil	2.3	1.76	4.04	
finviz	sjm	0.00%	75.96			0			75.96	-4.86%	35.34%	114.38m	18.90	8.69b		1.76	4.02	
fool	sjm	0%	$75.96	$0.00	0.00	0	$76.86	$75.77	$75.96	$79.84	$57.20		18.90	$8.69b	2.30%	1.76		
foxbusiness	sjm		$75.96		-0.48	434,568			$76.44									
google-finance	sjm	(-0.63%)	75.96	76.45	-0.48	434,568.00	76.86	75.77		79.84	57.20	114.38m	18.89	8.69b	2.32	0.44	4.02	
howthemarketworks	sjm	-0.628%	75.96	76.45	-0.48	431,368	76.86	75.7706	76.44									
hpcwire	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
insidestocks	sjm	-0.63%	75.96	76.54	-0.48	431368	76.86	75.77					price earnings ratio: 16.20					
investopedia	sjm	-0.63 %	$75.96	76.45	-0.48				76.44									
investorguide	sjm	-0.63%	75.96	76.45	-0.48		76.86	75.855		78.44	54.62		18.86	8.688b			4.054	
marketintellisearch	sjm	-0.63 %	$75.96	$76.45	-0.48	401.40k	$76.86	$75.77	$76.44			114.38m	19.01	8.74b	2.3 %		4.02	
marketwatch	sjm	-0.63%	$75.96	open: 76.45	-0.48	29,273	$76.86	$75.77	$76.44	$79.84	$57.20		18.64	$8.72b	2.32%	0.44	4.08	
minyanville	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
msn-money	sjm	-0.63%	75.96	76.45	-0.48	434,568	76.86	75.77	76.44	79.84	57.20	114.38 mil	16.20	8.75 bil	2.30%	1.76	4.02	
nasdaq-com	sjm	0.63%	$ 75.96		0.48	433,668	$ 76.86	$ 75.7706	$ 76.44	$ 79.84	$ 57.20	114,378,000	18.8	$ 8,688,152,880	2.3 %	$1.760000	$ 4.04	
optimum	sjm	-0.63%	75.96 ( 4:15 pm edt)	76.45	-0.48	434,568	76.86	75.77	76.44	79.84	57.20	114.38m	18.8	8.7b	2.32	1.76	4.05	
paidcontent	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
pc-quote	sjm	-0.63%	75.96	76.45	-0.48	434,568	76.86	75.7706	76.44	79.84	57.20	115,100,777	16.29851	8,743,055,000		0.44		
personal-wealth-biz	sjm	-0.63%	75.96	76.45	-0.48	434,568	76.86	75.7706	76.44	78.44	54.62		18.86		2.20	1.68	4.054	
predictwallstreet	sjm	-0.63%	75.96		-0.48	434,568												
raymond-james	sjm	-0.63	75.96	76.45	-0.48	434,568	76.86	75.77	75.96	79.84	57.20		18.71				4.06	
renewable-energy-world	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
screamingmedia	sjm	-0.63%	$	open: 76.45	-0.48	29,273	$76.86	$75.77	$76.44	$79.84	$57.20		18.64	$8.72b	2.32%	0.44	4.08	
scroli	sjm	-0.63%	sjm 75.96	76.45	-0.48	358,163	76.86	75.81	76.44	79.84	57.20		18.89				4.02	
simple-stock-quotes	sjm	-0.63%	last trade: 75.96		change: -0.480								p/e ratio: 18.86					
smartmoney	sjm	(-0.63%)	75.96	$76.45	-0.48	434,568	$76.86	$75.77	$76.44	$79.84	$57.20			8,743,100	2.30%	$0.44		
stocknod	sjm	-0.6279%	75.96 usd	76.45	-0.4800	434,568	76.86	75.77	76.44	78.97	57.20	114,378,016						
stockpickr	sjm	-0.63%	$75.96 -0.48 | -0.63%	76.54	-0.48	434.57k	76.86	75.77	76.44	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	-0.65%	75.94		-0.50													
streetinsider-com	sjm	0.63%	75.96	$76.45	-0.48	434,568	$76.86	$75.77	$76.44	$79.84	$57.20		18.76				$4.05	
thecramerreport	sjm		76.50	75.62	+0.37	696999	77.08	75.50										
thestree	sjm	-0.63%	$75.96	76.54	-0.48	434568	76.86	75.77	76.44	-79.84	57.2	1.14378016e8		8.749918224e9				
tickerspy	sjm	-0.63%	$75.96	76.45	-0.48	434,568	76.86	75.77	76.44	79.84	57.20		16.3	8.7b	2.30%	$0.44		
tmx-quotemedia	sjm	-0.63%	75.960	76.450	-0.480	434,568	76.860	75.771	76.440	79.840	57.200	114,378,016	18.90	8,688,154,095	2.302	0.440 usd	4.05	
updown	sjm	-0.63%	$75.96	$76.45	-$0.48	405,295	$76.86	$75.77	$76.44	$79.84	$57.20		18.83	$8.74b				
wallstreetsurvivor	sjm	-0.63%	75.96	76.45	-0.48	431,368	76.86	75.77		79.84	57.20		18.90	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.63%	75.96	76.45	0.48	434,568	76.86	75.77	76.44	79.84	57.20		18.74	8.69b	2.30%	1.76	4.05	
ycharts-com	sjm	-0.65%	75.94		-0.50					79.84	57.20		18.75	8.81b	2.32%		4.05	
zacks	sjm	(-0.63%)	75.96		-0.48	vol.  434,568	76.86	75.77		79.84	57.20		16.3	8.74 b	2.30	1.76	4.69	
advfn	aht	-1.21	12.23	12.44	-0.15	555364	12.48	12.07										
barchart	aht	-1.21%	12.23	12.44	-0.15	555,364	12.48	12.07	12.38	13.74	7.25		7.78	$726.71 m	3.22%	$0.40	-0.92	
barrons	aht	1.21%	12.23	12.44	-0.15	555,013	12.48	12.07				51.16 million		$951.61 million	3.27%	$0.1		
bloomberg	aht	-1.212%	12.230	12.440	-0.150	555,364	12.480	12.070		14.32	7.63	67.957mil	18.530	831.116mil	1.635	0.100 regular cash	0.660	
boston-com	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
bostonmerchant	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
business-insider	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
chron	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
cio-com	aht	-1.21%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147		746m	3.2	0.4		
cnn-money	aht	-1.21%today&rsquo;s change	12.23data as of 4:00pm et	12.44	-0.15	554,013	12.48	12.07	12.38				nm	$745.5m	3.27%			
easystockalterts	aht	-1.21%	12.23	12.44	-0.15	555364	12.48	12.07	12.38	14.32	7.54						-1.20	
eresearch-fidelity-com	aht	-1.21%	12.2300	12.4400	-0.1500	555,364	12.4800	12.0700	12.3800	14.3200	7.6300	67,957,000	nm	$841.31m	1.62%	$0.100000		
finance-abc7-com	aht	-1.212%	12.23 usd	12.44	-0.1500	557,594	12.48	12.07	12.38	14.16	7.220	60,957,147						
finance-abc7chicago-com	aht	-1.212%	12.23 usd	12.44	-0.1500	557,594	12.48	12.07	12.38	14.16	7.220	60,957,147						
financial-content	aht	-1.212%	12.23 usd	12.44	-0.1500	557,594	12.48	12.07	12.38	14.16	7.220	60,957,147						
finapps-forbes-com	aht	-1.2%	$12.23	12.44	-0.15	557,594	12.48	12.07	12.38	14.32	7.63	68 mil		831 mil	3.3	0.40		
finviz	aht	-1.21%	12.23			557,594			12.38	-13.93%	63.13%	51.28m		627.15m		0.40	-1.23	
fool	aht	-1.21%	$12.23	$12.44	-0.15	557,594	$12.48	$12.07	$12.38	$14.32	$7.63		0.00	$745.51m	67.70%	0.40		
foxbusiness	aht		$12.23		-0.15	557,594			$12.38									
google-finance	aht	(-1.21%)	12.23	12.44	-0.15	555,364.00	12.48	12.07		14.32	7.63	60.96m		745.51m	3.27	0.10	-1.23	
howthemarketworks	aht	-1.212%	12.23	12.44	-0.15	555,013	12.48	12.07	12.38									
hpcwire	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
insidestocks	aht	-1.21%	12.23	12.44	-0.15	555013	12.48	12.07										
investopedia	aht	-1.21 %	$12.23	12.44	-0.15				12.38									
investorguide	aht	-1.21%	12.23	12.44	-0.15		12.47	12.14		14.32	7.63			745.5m			-0.695	
marketintellisearch	aht	-1.21 %	$12.23	$12.44	-0.15	581.00k	$12.48	$12.07	$12.38			51.28m	0.00	0.63b	3.23 %		-1.23	
marketwatch	aht	-1.21%	$12.23	open: 12.44	-0.15	2,581	$12.48	$12.07	$12.38	$14.32	$7.63			$951.61m	3.27%	0.10		
minyanville	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
msn-money	aht	-1.21%	12.23	12.44	-0.15	555,364	12.48	12.07	12.38	14.32	7.63	67.96 mil	-10.02	845.39 mil	3.22%	0.40	-0.92	
nasdaq-com	aht	1.21%	$ 12.23		0.15	555,064	$ 12.48	$ 12.07	$ 12.38	$ 14.32	$ 7.63	60,957,000		$ 745,504,110	3.23 %	$0.400000	$ -0.92	
optimum	aht	-1.21%	12.23 ( 4:00 pm edt)	12.44	-0.15	551,013	12.48	12.07	12.38	14.32	7.54	60.96m		745.5m	3.27	0.40	-1.20	
paidcontent	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
pc-quote	aht	-1.21%	12.23	12.44	-0.15	557,594	12.48	12.07	12.38	14.32	7.63	68,790,491	-10.14754	841,308,000		0.1		
personal-wealth-biz	aht	-1.21%	12.23	12.44	-0.15	557,594	12.48	12.07	12.38	14.32	7.63				1.62	0.20	-0.695	
predictwallstreet	aht	-1.21%	12.23		-0.15	555,364												
raymond-james	aht	-1.21	12.23	12.44	-0.15	555,364	12.48	12.07	12.23	14.32	7.63						-1.09	
renewable-energy-world	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
screamingmedia	aht	-1.21%	$	open: 12.44	-0.15	2,581	$12.48	$12.07	$12.38	$14.32	$7.63			$951.61m	3.27%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-1.21%	last trade: 12.23		change: -0.150													
smartmoney	aht	(-1.21%)	12.23	$12.44	-0.15	555,364	$12.48	$12.07	$12.38	$14.32	$7.63			754,600	3.23%	$0.10		
stocknod	aht	-1.212%	12.23 usd	12.44	-0.1500	555,364	12.48	12.07	12.38	14.16	7.220	60,957,147						
stockpickr	aht	-1.21%	$12.23 -0.15 | -1.21%	12.44	-0.15	555.36k	12.48	12.07	12.38	14.32	7.63							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	-1.21%	12.23		-0.15													
streetinsider-com	aht	1.21%	12.23	$12.44	-0.15	555,364	$12.48	$12.07	$12.38	$14.32	$7.54						$-1.20	
thecramerreport	aht		12.44	12.33	+0.06	476514	12.67	12.30										
thestree	aht	-1.21%	$12.23	12.44	-0.15	555364	12.48	12.07	12.38	-14.32	7.63	6.0957147e7		7.58306909e8				
tickerspy	aht	-1.21%	$12.23	12.44	-0.15	555,364	12.48	12.07	12.38	14.32	7.63		-10.1	735.4m	3.23%	$0.10		
tmx-quotemedia	aht	-1.21%	12.230	12.440	-0.150	557,594	12.480	12.070	12.380	14.320	7.630	60,957,147		745,505,908	3.231	0.100 usd	-0.91	
updown	aht	-1.21%	$12.23	$12.44	-$0.15	555,013	$12.48	$12.07	$12.38	$14.32	$7.63			$755m				
wallstreetsurvivor	aht	-1.21%	12.23	12.44	-0.15	555,013	12.48	12.07		14.32	7.80			$755m	3.20%		-1.43	
yahoo-finance	aht	1.21%	12.23	12.44	0.15	555,364	12.48	12.07	12.38	14.32	7.63			745.50m	3.20%	0.40	-0.70	
ycharts-com	aht	-1.21%	12.23		-0.15					14.32	7.54			726.71m	3.14%		-0.98	
zacks	aht	(-1.21%)	12.23		-0.15	vol.  555,364	12.48	12.07		14.32	7.54		7.74	754.65 m	3.23	0.40	1.6	
advfn	mas	-2.25	11.32	11.61	-0.26	9646146	11.63	11.24										
barchart	mas	-2.25%	11.32	11.61	-0.26	9,646,146	11.63	11.24	11.58	14.86	9.71		82.93	$4.05 b	2.58%	$0.30	-3.10	
barrons	mas	2.25%	11.32	11.61	-0.26	9.641m	11.63	11.24				349.00 million		$4.27 billion	2.65%	$0.08		
bloomberg	mas	-2.245%	11.320	11.610	-0.260	9,646,146	11.630	11.240		15.03	9.94	358.100mil		4,053.692mil	2.648	0.075 regular cash	-0.560	
boston-com	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
bostonmerchant	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
business-insider	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
chron	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
cio-com	mas	-2.25%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	-2.25%	11.32	11.61	-0.26	9,629,856	11.63	11.24	11.58				nm	$4.1b	2.65%			
easystockalterts	mas	-2.24%	11.32	11.61	-0.26	9646146	11.63	11.24	11.58	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-2.25%	11.3200	11.6100	-0.2600	9,646,146	11.6300	11.2400	11.5800	15.0300	9.9400	358,100,000	nm	$4.15b	2.59%	$0.075000		
finance-abc7-com	mas	+0.2659%	11.35 usd	11.34	+0.0301	223,571	11.36	11.31	11.32	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	+0.2659%	11.35 usd	11.34	+0.0301	223,571	11.36	11.31	11.32	15.03	9.940	358,100,000						
financial-content	mas	+0.2659%	11.35 usd	11.34	+0.0301	223,571	11.36	11.31	11.32	15.03	9.940	358,100,000						
finapps-forbes-com	mas	0.3%	$11.35	11.34	0.03	223,671	11.36	11.31	11.32	15.03	9.94	358 mil		4 bil	2.6	0.30	-3.10	
finviz	mas	0.18%	11.34			215,015			11.32	-23.67%	16.88%	358.10m		4.05b		0.30	-3.11	
fool	mas	0%	$11.32	$0.00	0.00	0	$11.63	$11.24	$11.58	$15.03	$9.94		0.00	$4.05b	2.00%	0.30		
foxbusiness	mas		$11.32		-0.26	9,646,146			$11.58									
google-finance	mas	(-2.25%)	11.32	11.61	-0.26	9.65m	11.63	11.24		15.03	9.94	358.10m		4.05b	2.65	0.08	-3.11	
howthemarketworks	mas	-2.245%	11.32	11.61	-0.26	9,640,640	11.63	11.24	11.58									
hpcwire	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
insidestocks	mas	-2.25%	11.32	11.61	-0.26	9640642	11.63	11.24					price earnings ratio: 80.86					
investopedia	mas																	
investorguide	mas	-2.25%	11.32	11.61	-0.26		11.63	11.24		15.03	9.94			4.054b			-3.112	
marketintellisearch	mas	-2.25 %	$11.32	$11.61	-0.26	9565.30k	$11.63	$11.24	$11.58			358.10m	0.00	4.15b	2.59 %		-3.11	
marketwatch	mas	-2.25%	$11.37	open: 11.61	-0.26	30,038	$11.63	$11.24	$11.58	$15.03	$9.94			$4.27b	2.65%	0.08		
minyanville	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
msn-money	mas	-2.25%	11.32	11.61	-0.26	9.65 mil	11.63	11.24	11.58	15.03	9.94	358.10 mil	-3.64	4.16 bil	2.58%	0.30	-3.11	
nasdaq-com	mas	2.25%	$ 11.32		0.26	9,612,404	$ 11.63	$ 11.24	$ 11.58	$ 15.03	$ 9.94	358,100,000		$ 4,053,692,000	2.59 %	$0.300000	$ -3.10	
optimum	mas	-2.25%	11.32 ( 4:15 pm edt)	11.61	-0.26	9,641,935	11.63	11.24	11.58	15.03	9.94	358.10m		4.1b	2.65	0.30	-3.11	
paidcontent	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
pc-quote	mas	-2.25%	11.32	11.61	-0.26	9,646,146	11.63	11.24	11.58	15.03	9.94	366,324,912	-3.72347	4,146,798,000		0.075		
personal-wealth-biz	mas	-2.25%	11.32	11.61	-0.26	9,646,146	11.63	11.24	11.58	15.03	9.94				2.59	0.30	-3.112	
predictwallstreet	mas	-2.25%	11.32		-0.26	9,646,146												
raymond-james	mas	-2.25	11.32	11.61	-0.26	9,646,146	11.63	11.24	11.32	15.03	9.94						-3.10	
renewable-energy-world	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
screamingmedia	mas	-2.25%	$	open: 11.61	-0.26	30,038	$11.63	$11.24	$11.58	$15.03	$9.94			$4.27b	2.65%	0.08		
scroli	mas	-2.25%	mas 11.32	11.61	-0.26	8,432,059	11.63	11.24	11.58	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-2.25%	last trade: 11.32		change: -0.260													
smartmoney	mas	(-2.25%)	11.32	$11.61	-0.26	9,646,146	$11.63	$11.24	$11.58	$15.03	$9.94			4,146,800	2.59%	$0.08		
stocknod	mas	-2.245%	11.32 usd	11.61	-0.2600	9,646,146	11.63	11.24	11.58	15.03	9.940	358,100,000						
stockpickr	mas	-2.25%	$11.32 -0.26 | -2.25%	11.61	-0.26	9.64m	11.63	11.24	11.58	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-2.16%	11.33		-0.25													
streetinsider-com	mas	2.25%	11.32	$11.61	-0.26	9,641,935	$11.63	$11.24	$11.58	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.61	11.73	-0.12	7521018	11.79	11.57										
thestree	mas	-2.25%	$11.32	11.61	-0.26	9641135	11.63	11.24	11.58	-15.03	9.94	3.581e8		4.157541e9				
tickerspy	mas	-2.25%	$11.32	11.61	-0.26	9,641,935	11.63	11.24	11.58	15.03	9.94		-3.7	4.0b	2.59%	$0.07		
tmx-quotemedia	mas	-2.25%	11.320	11.610	-0.260	9,646,146	11.630	11.240	11.580	15.030	9.940	358,100,000		4,053,692,000	2.650	0.075 usd	-3.11	
updown	mas	-2.25%	$11.32	$11.61	-$0.26	9,615,808	$11.63	$11.24	$11.58	$15.03	$9.94			$4.14b				
wallstreetsurvivor	mas	-2.25%	11.32	11.61	-0.26	9,640,640	11.63	11.24		15.03	10.00			$4b	2.60%	0.30 -		
yahoo-finance	mas	2.25%	11.32	11.61	0.26	9,646,146	11.63	11.24	11.58	15.03	9.94			4.05b	2.60%	0.30	-3.11	
ycharts-com	mas	-2.16%	11.33		-0.25					15.03	9.94			4.06b	2.66%		-3.11	
zacks	mas	(-2.25%)	11.32		-0.26	vol.  9,646,146	11.63	11.24		15.03	9.94		82.71	4.15 b	2.59	0.30	.14	
advfn	deck	-2.43	92.12	94.99	-2.29	739005	95.0	91.57										
barchart	deck	-2.43%	92.12	94.99	-2.29	651,699	95.00	91.57	94.41	97.00	42.92		22.88	$3.55 b			+4.06	
barrons	deck	2.43%	92.12	94.99	-2.29	723,005	95.00	91.57				39.29 million		$3.68 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	-2.426%	92.120	94.990	-2.290	739,005	95.000	91.570		97.00	42.92	38.678mil	22.690	3,562.984mil			4.060	
boston-com	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
bostonmerchant	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
business-insider	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
chron	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
cio-com	deck	-2.43%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632	22.69	4b				
cnn-money	deck	-2.43%	92.12	94.99	-2.29	723,005	95.00	91.57	94.41				22.7	$3.6b				
easystockalterts	deck	-2.41%	92.12	94.99	-2.29	737905	95.00	91.57	94.41	97.00	42.92		22.69				4.06	
eresearch-fidelity-com	deck	-2.43%	92.1200	94.9900	-2.2900	739,005	95.0000	91.5700	94.4100	97.0000	42.9210	38,678,000	23.25	$3.65b				
finance-abc7-com	deck	-2.426%	92.12 usd	94.99	-2.290	739,955	95.00	91.57	94.41	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	-2.426%	92.12 usd	94.99	-2.290	739,955	95.00	91.57	94.41	97.00	42.92	38,677,632						
financial-content	deck	-2.426%	92.12 usd	94.99	-2.290	739,955	95.00	91.57	94.41	97.00	42.92	38,677,632						
finapps-forbes-com	deck	-2.4%	$92.12	94.99	-2.29	739,955	95.00	91.57	94.41	97.00	42.92	39 mil	22.7	4 bil	0.0	0.00	4.06	
finviz	deck	-2.43%	92.12			739,686			94.41	-5.03%	114.63%	38.68m	22.69	3.56b			4.06	
fool	deck	-2.43%	$92.12	$94.99	-2.29	739,686	$95.00	$91.57	$94.41	$97.00	$42.92		22.90	$3.56b				
foxbusiness	deck		$92.12		-2.29	739,686			$94.41									
google-finance	deck	(-2.43%)	92.12	94.99	-2.29	739,005.00	95.00	91.57		97.00	42.92	38.68m	22.68	3.56b			4.06	
howthemarketworks	deck	-2.426%	92.12	94.99	-2.29	738,405	95	91.57	94.41									
hpcwire	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
insidestocks	deck	-2.43%	92.12	94.99	-2.29	626381	95.00	91.57					price earnings ratio: 22.69					
investopedia	deck	-2.43 %	$92.12	94.99	-2.29				94.41									
investorguide	deck	-2.43%	92.12	94.85	-2.29		95.00	91.57		97.00	42.92		23.28	3.563b			4.055	
marketintellisearch	deck	-2.41 %	$92.13	$94.99	-2.28	715.90k	$95.00	$91.57	$94.41			38.68m	23.25	3.65b	0.0 %		4.06	
marketwatch	deck	-2.43%	$92.12	open: 94.99	-2.29	16,899	$95.00	$91.57	$94.41	$97.00	$42.92		22.75	$3.68b			4.05	
minyanville	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
msn-money	deck	-2.43%	92.12	94.99	-2.29	739,005	95.00	91.57	94.41	97.00	42.92	38.68 mil	22.69	3.59 bil			4.06	
nasdaq-com	deck	2.43%	$ 92.12	$ 94.99	2.29	738,105	$ 95	$ 91.57	$ 94.41	$ 97	$ 42.921	38,678,000	22.69	$ 3,563,017,360			$ 4.06	
optimum	deck	-2.43%	92.12 ( 4:00 pm edt)	94.99	-2.29	737,905	95.00	91.57	94.41	97.00	42.92	38.68m	22.7	3.6b			4.06	
paidcontent	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
pc-quote	deck	-2.43%	92.12	94.99	-2.29	739,686	95.0	91.57	94.41	97.00	42.92	39,639,492	23.25369	3,651,590,000				
personal-wealth-biz	deck	-2.43%	92.12	94.85	-2.29	739,686	95.00	91.57	94.41	97.00	42.92		23.28			0.00	4.055	
predictwallstreet	deck	-2.69%	91.87		-2.54	613,753												
raymond-james	deck	-2.43	92.12	94.99	-2.29	739,005	95.00	91.57	92.12	97.00	42.92		22.31				4.13	
renewable-energy-world	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
screamingmedia	deck	-2.43%	$	open: 94.99	-2.29	16,899	$95.00	$91.57	$94.41	$97.00	$42.92		22.75	$3.68b			4.05	
scroli	deck	%	deck			0												
smartmoney	deck	(-2.43%)	92.12	$94.99	-2.29	739,005	$95.00	$91.57	$94.41	$97.00	$42.92			3,651,600	0.00%	$0.00		
stocknod	deck	-2.426%	92.12 usd	94.99	-2.290	738,405	95.00	91.57	94.41	97.00	42.92	38,677,632						
stockpickr	deck	-2.43%	$92.12 -2.29 | -2.43%	94.99	-2.29	738.51k	95.00	91.57	94.41	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	-2.51%	92.04		-2.37													
streetinsider-com	deck	2.43%	92.12	$94.99	-2.29	737,905	$95.00	$91.57	$94.41	$97.00	$42.92		22.69				$4.06	
thecramerreport	deck		92.89	92.09	+0.33	621382	93.61	91.4801										
thestree	deck	-2.43%	$92.12	94.99	-2.29	738505	95.0	91.57	94.41	-97.0	42.92	3.8677632e7		3.592765236e9				
tickerspy	deck	-2.43%	$92.12	94.99	-2.29	739,005	95.00	91.57	94.41	97.00	42.92		23.3	3.6b	0.00%	$0.00		
tmx-quotemedia	deck	-2.43%	92.120	94.990	-2.290	739,686	95.000	91.570	94.410	97.000	42.921	38,677,632	23.30	3,562,983,460			4.06	
updown	deck	-2.43%	$92.12	$94.99	-$2.29	723,005	$95.00	$91.57	$94.41	$97.00	$42.92		22.85	$3.65b				
wallstreetsurvivor	deck	-2.43%	92.12	94.99	-2.29	738,405	95.00	91.57		97.00	43.20		23.30	$4b			4.03	
yahoo-finance	deck	2.43%	92.12	94.85	2.29	738,905	95.00	91.57	94.41	97.00	42.92		22.72	3.56b			4.06	
ycharts-com	deck	-2.51%	92.04		-2.37					97.00	42.92							
zacks	deck	(-2.43%)	92.12		-2.29	vol.  739,005	95.00	91.57		97.00	42.92		23.25	3.65 b	0.00	0.00	4.06	
advfn	sji	-1.10	53.75	54.55	-0.6	95279	54.62	53.67										
barchart	sji	-1.10%	53.75	54.55	-0.60	95,279	54.62	53.67	54.35	57.63	42.75		19.07	$1.61 b	2.7%	$1.46	+2.89	
barrons	sji	1.10%	53.75	54.55	-0.60	93,514	54.62	53.67				29.97 million		$1.64 billion	2.72%	$0.36		
bloomberg	sji	-1.104%	53.750	54.550	-0.600	95,279	54.620	53.670		58.03	43.94	29.953mil	18.946	1,609.979mil	2.651	0.365 regular cash	2.837	
boston-com	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
bostonmerchant	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
business-insider	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
chron	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
cio-com	sji	-1.10%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094	18.41	2b	2.7	1.46		
cnn-money	sji	-1.10%	53.75	54.55	-0.60	95,279	54.62	53.67	54.35				18.4	$1.6b	2.72%			
easystockalterts	sji	-1.10%	53.75	54.55	-0.60	95279	54.62	53.67	54.35	58.03	43.94		18.41				2.92	
eresearch-fidelity-com	sji	-1.10%	53.7500	54.5500	-0.6000	95,279	54.6200	53.6700	54.3500	58.0300	43.9400	29,953,000	18.55	$1.63b	2.69%	$0.365000		
finance-abc7-com	sji	+0.0558%	53.78 usd	53.75	+0.0300	28,750	53.89	53.75	53.75	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	+0.0558%	53.78 usd	53.75	+0.0300	28,750	53.89	53.75	53.75	58.03	43.94	29,953,094						
financial-content	sji	+0.0558%	53.78 usd	53.75	+0.0300	28,750	53.89	53.75	53.75	58.03	43.94	29,953,094						
finapps-forbes-com	sji	0.1%	$53.78	53.75	0.03	28,850	53.89	53.75	53.75	58.03	43.94	30 mil	18.6	2 bil	2.7	1.46	2.89	
finviz	sji	0.00%	53.75			0			53.75	-6.73%	25.73%	29.95m	18.41	1.61b		1.46	2.92	
fool	sji	0%	$53.75	$0.00	0.00	0	$54.62	$53.67	$53.75	$58.03	$43.94		18.90	$1.61b	3.40%	1.46		
foxbusiness	sji		$53.75		-0.60	95,279			$54.35									
google-finance	sji	(-1.10%)	53.75	54.55	-0.60	95,279.00	54.62	53.67		58.03	43.94	29.95m	18.42	1.61b	2.72	0.37	2.92	
howthemarketworks	sji	-1.104%	53.75	54.55	-0.6	93,514	54.62	53.67	54.35									
hpcwire	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
insidestocks	sji	-1.10%	53.75	54.55	-0.60	93514	54.62	53.67					price earnings ratio: 19.27					
investopedia	sji	-1.10 %	$53.75	54.55	-0.60				54.35									
investorguide	sji	-1.10%	53.75	54.55	-0.60		54.62	53.77		58.03	43.94		18.80	1.602b			2.891	
marketintellisearch	sji	-1.1 %	$53.75	$54.55	-0.60	78.20k	$54.62	$53.67	$54.35			29.95m	18.61	1.63b	2.69 %		2.92	
marketwatch	sji	-1.10%	$53.75	open: 54.55	-0.60	1,765	$54.62	$53.67	$54.35	$58.03	$43.94		18.41	$1.64b	2.72%	0.37	2.92	
minyanville	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
msn-money	sji	-1.10%	53.75	54.55	-0.60	95,279	54.62	53.67	54.35	58.03	43.94	29.95 mil	18.41	1.62 bil	2.70%	1.46	2.89	
nasdaq-com	sji	1.1%	$ 53.75		0.60	94,679	$ 54.62	$ 53.67	$ 54.35	$ 58.03	$ 43.94	29,953,000	18.6	$ 1,609,973,750	2.69 %	$1.460000	$ 2.89	
optimum	sji	-1.10%	53.75 ( 4:15 pm edt)	54.55	-0.60	95,279	54.62	53.67	54.35	58.03	43.94	29.95m	18.4	1.6b	2.72	1.46	2.92	
paidcontent	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
pc-quote	sji	-1.10%	53.75	54.55	-0.60	95,279	54.62	53.67	54.35	58.03	43.94	30,287,360	18.61301	1,627,946,000		0.365		
personal-wealth-biz	sji	-1.10%	53.75	54.55	-0.60	95,279	54.62	53.67	54.35	58.03	43.94		18.80		2.62	1.425	2.891	
predictwallstreet	sji	-1.10%	53.75		-0.60	95,279												
raymond-james	sji	-1.10	53.75	54.55	-0.60	95,279	54.62	53.67	53.75	58.03	43.94		18.35				2.93	
renewable-energy-world	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
screamingmedia	sji	-1.10%	$	open: 54.55	-0.60	1,765	$54.62	$53.67	$54.35	$58.03	$43.94		18.41	$1.64b	2.72%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	-1.10%	last trade: 53.75		change: -0.600								p/e ratio: 18.8					
smartmoney	sji	(-1.10%)	53.75	$54.55	-0.60	95,279	$54.62	$53.67	$54.35	$58.03	$43.94			1,628,000	2.69%	$0.37		
stocknod	sji	-1.104%	53.75 usd	54.55	-0.6000	95,279	54.62	53.67	54.35	58.03	43.94	29,953,094						
stockpickr	sji	-1.10%	$53.75 -0.60 | -1.10%	54.55	-0.60	95.28k	54.62	53.67	54.35	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	-1.10%	53.75		-0.60													
streetinsider-com	sji	1.1%	53.75	$54.55	-0.6	95,279	$54.62	$53.67	$54.35	$58.03	$43.94		18.41				$2.92	
thecramerreport	sji		54.17	53.78	+0.21	105552	54.50	53.68										
thestree	sji	-1.1%	$53.75	54.55	-0.6	95279	54.62	53.67	54.35	-58.03	43.94	2.9953094e7		1.622559102e9				
tickerspy	sji	-1.10%	$53.75	54.55	-0.60	95,279	54.62	53.67	54.35	58.03	43.94		18.6	1.6b	2.69%	$0.36		
tmx-quotemedia	sji	-1.10%	53.750	54.550	-0.600	95,279	54.620	53.670	54.350	58.030	43.940	29,953,094	18.90	1,609,978,803	2.686	0.365 usd	2.88	
updown	sji	-1.10%	$53.75	$54.55	-$0.60	93,514	$54.62	$53.67	$54.35	$58.03	$43.94		18.76	$1.62b				
wallstreetsurvivor	sji	-1.10%	53.75	54.55	-0.60	93,514	54.62	53.67		58.03	44.55		18.90	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	1.10%	53.75	54.55	0.60	95,279	54.62	53.67	54.35	58.03	43.94		18.59	1.60b	2.70%	1.46	2.89	
ycharts-com	sji	-1.10%	53.75		-0.60					58.03	43.94		18.66	1.61b	2.73%		2.88	
zacks	sji	(-1.10%)	53.75		-0.60	vol.  95,279	54.62	53.67		58.03	43.94		19.14	1.63 b	2.69	1.46	2.84	
advfn	synt	-0.58	58.16	58.89	-0.34	193074	59.62	57.86										
barchart	synt	-0.58%	58.16	58.89	-0.34	193,074	59.62	57.86	58.50	62.03	35.11		21.39	$2.43 b	0.41%	$0.24	+2.72	
barrons	synt	0.58%	58.16	58.89	-0.34	193,074	59.62	57.86				41.61 million		$2.54 billion	0.41%	$0.06		
bloomberg	synt	-0.581%	58.160	58.890	-0.340	193,074	59.620	57.860		62.03	35.23	41.744mil	21.382	2,427.844mil	1.272	0.060 regular cash	2.720	
boston-com	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
bostonmerchant	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
business-insider	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
chron	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
cio-com	synt	-0.58%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229	21.38	2b	0.4	0.24		
cnn-money	synt	-0.58%	58.16	58.90	-0.34	193,074	59.62	57.86	58.50				21.4	$2.4b	0.41%			
easystockalterts	synt	-0.58%	58.16	58.89	-0.34	193074	59.62	57.86	58.50	62.03	35.60		21.38				2.72	
eresearch-fidelity-com	synt	-0.58%	58.1600	58.8900	-0.3400	193,074	59.6200	57.8600	58.5000	62.0300	35.6000	41,744,000	21.51	$2.44b	0.41%	$0.060000		
finance-abc7-com	synt	-0.1891%	58.05 usd	58.39	-0.1100	14,821	58.42	57.97	58.16	62.03	35.64	41,744,229						
finance-abc7chicago-com	synt	-0.1891%	58.05 usd	58.39	-0.1100	14,821	58.42	57.97	58.16	62.03	35.64	41,744,229						
financial-content	synt	-0.1891%	58.05 usd	58.39	-0.1100	14,821	58.42	57.97	58.16	62.03	35.64	41,744,229						
finapps-forbes-com	synt	-0.2%	$58.05	58.39	-0.11	14,821	58.42	57.97	58.16	62.03	35.64	42 mil	21.3	2 bil	0.4	0.24	2.72	
finviz	synt	-0.31%	57.98			14,621			58.16	-6.53%	65.18%	41.74m	21.30	2.43b		0.24	2.73	
fool	synt	-0.15%	$58.07	$58.39	-0.09	14,421	$58.42	$58.04	$58.16	$62.03	$35.64		21.50	$2.42b	0.70%	0.24		
foxbusiness	synt		$58.16		-0.34	193,074			$58.50									
google-finance	synt	(-0.58%)	58.16	58.89	-0.34	193,074.00	59.62	57.86		62.03	35.60	41.74m	21.34	2.43b	0.41	0.06	2.73	
howthemarketworks	synt	-0.581%	58.16	58.89	-0.34	191,763	59.62	57.86	58.5									
hpcwire	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
insidestocks	synt	-0.58%	58.16	58.89	-0.34	193000	59.62	57.86					price earnings ratio: 21.38					
investopedia	synt	-0.58 %	$58.16	58.89	-0.34				58.50									
investorguide	synt	-0.58%	58.16	59.00	-0.34		59.62	57.86		62.03	35.64		21.43	2.428b			2.73	
marketintellisearch	synt	-0.58 %	$58.16	$59.00	-0.34	198.60k	$59.62	$57.86	$58.50			41.74m	21.43	2.44b	0.41 %		2.73	
marketwatch	synt	-0.58%	$58.16	open: 58.89	-0.34	3,159	$59.62	$57.86	$58.50	$62.03	$35.64		21.37	$2.54b	0.41%	0.06	2.72	
minyanville	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
msn-money	synt	-0.58%	58.16	58.89	-0.34	193,074	59.62	57.86	58.50	62.03	35.60	41.74 mil	21.30	2.43 bil	0.41%	0.24	2.73	
nasdaq-com	synt	0.58%	$ 58.16	$ 58.89	0.34	191,974	$ 59.62	$ 57.86	$ 58.50	$ 62.03	$ 35.60	41,744,000	21.38	$ 2,427,831,040	0.41 %	$0.240000	$ 2.72	
optimum	synt	-0.58%	58.16 ( 4:30 pm edt)	58.89	-0.34	193,074	59.62	57.86	58.50	62.03	35.60	41.74m	21.4	2.4b	0.41	0.24	2.72	
paidcontent	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
pc-quote	synt	-0.58%	58.16	58.89	-0.34	193,074	59.62	57.86	58.5	62.03	35.60	41,988,033	21.42857	2,442,024,000		0.06		
personal-wealth-biz	synt	-0.58%	58.16	59.00	-0.34	193,074	59.62	57.86	58.50	62.03	35.64		21.43		1.26	0.74	2.73	
predictwallstreet	synt	-0.58%	58.50		-0.34	193,074												
raymond-james	synt	-0.58	58.16	58.89	-0.34	193,074	59.62	57.86	58.16	62.03	35.60		21.30				2.73	
renewable-energy-world	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
screamingmedia	synt	-0.58%	$	open: 58.89	-0.34	3,159	$59.62	$57.86	$58.50	$62.03	$35.64		21.37	$2.54b	0.41%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-0.58%	last trade: 58.16		change: -0.340								p/e ratio: 21.43					
smartmoney	synt	(-0.58%)	58.16	$58.89	-0.34	193,074	$59.62	$57.86	$58.50	$62.03	$35.60			2,442,000	0.41%	$0.06		
stocknod	synt	-0.5812%	58.16 usd	58.89	-0.3400	193,074	59.62	57.86	58.50	62.03	35.45	41,744,229						
stockpickr	synt	-0.58%	$58.16 -0.34 | -0.58%	58.89	-0.34	193.07k	59.62	57.86	58.50	62.03	35.60							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-0.55%	58.18		-0.32													
streetinsider-com	synt	0.58%	58.16	$58.89	-0.34	193,074	$59.62	$57.86	$58.50	$62.03	$35.60		21.38				$2.72	
thecramerreport	synt		58.19	58.93	-1.12	230023	58.93	57.75										
thestree	synt	-0.58%	$58.16	58.89	-0.34	193074	59.62	57.86	58.5	-62.03	35.6	4.1744229e7		2.429096686e9				
tickerspy	synt	-0.58%	$58.16	58.89	-0.34	193,074	59.62	57.86	58.50	62.03	35.60		21.4	2.4b	0.41%	$0.06		
tmx-quotemedia	synt	-0.58%	58.160	58.890	-0.340	193,074	59.620	57.860	58.500	62.030	35.640	41,744,229	21.50	2,427,844,359	0.413	0.060 usd	2.72	
updown	synt	-0.58%	$58.16	$58.89	-$0.34	189,915	$59.62	$57.86	$58.50	$62.03	$35.60		21.41	$2.44b				
wallstreetsurvivor	synt	-0.58%	58.16	58.89	-0.34	191,763	59.62	57.86		62.03	37.86		21.50	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.58%	58.16	59.00	0.34	193,074	59.62	57.86	58.50	62.03	35.60		21.30	2.43b	0.40%	0.24	2.73	
ycharts-com	synt	-0.55%	58.18		-0.32					61.44	35.60		21.31	2.43b	0.50%		2.73	
zacks	synt	(-0.58%)	58.16		-0.34	vol.  193,074	59.62	57.86		62.03	35.60		21.51	2.44 b	0.41	0.24	2.72	
advfn	beat	-2.49	5.1	5.23	-0.13	88931	5.24	5.05										
barchart	beat	-2.49%	5.10	5.23	-0.13	93,019	5.24	5.05	5.23	6.11	4.00		0.00	$123.17 m			-0.66	
barrons	beat	2.49%	5.10	5.23	-0.13	88,931	5.24	5.05				24.11 million		$127.20 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-2.486%	5.100	5.230	-0.130	88,931	5.240	5.050		6.11	4.00	24.365mil		124.263mil			-0.360	
boston-com	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
bostonmerchant	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
business-insider	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
chron	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
cio-com	beat	-2.49%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216		124m				
cnn-money	beat	-2.49%	5.10	5.23	-0.13	87,779	5.24	5.05	5.23				nm	$124.3m				
easystockalterts	beat	-2.49%	5.10	5.23	-0.13	88931	5.24	5.05	5.23	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-2.49%	5.1000	5.2300	-0.1300	88,931	5.2400	5.0500	5.2300	6.1100	4.0000	24,365,000	nm	$127.43m				
finance-abc7-com	beat	+0.5882%	5.130 usd	5.100	+0.0300	25,893	5.130	5.100	5.100	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	+0.5882%	5.130 usd	5.100	+0.0300	25,893	5.130	5.100	5.100	6.110	4.000	24,365,216						
financial-content	beat	+0.5882%	5.130 usd	5.100	+0.0300	25,893	5.130	5.100	5.100	6.110	4.000	24,365,216						
finapps-forbes-com	beat	0.6%	$5.13	5.10	0.03	25,893	5.13	5.10	5.10	6.11	4.00	24 mil		125 mil	0.0	0.00	-0.66	
finviz	beat	0.59%	5.13			25,893			5.10	-16.04%	28.25%	24.37m		124.29m			-0.66	
fool	beat	+0.20%	$5.11	$5.10	0.01	25,793	$5.11	$5.10	$5.10	$6.11	$4.00		0.00	$124.51m				
foxbusiness	beat		$5.10		-0.13	88,931			$5.23									
google-finance	beat	(-2.49%)	5.10	5.23	-0.13	88,931.00	5.24	5.05		6.11	4.00	24.37m		124.26m			-0.66	
howthemarketworks	beat	-2.486%	5.1	5.23	-0.13	87,679	5.24	5.05	5.23									
hpcwire	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
insidestocks	beat	-2.49%	5.10	5.23	-0.13	88931	5.24	5.05										
investopedia	beat	-2.49 %	$5.10	5.23	-0.13				5.23									
investorguide	beat	-2.29%	5.11	5.23	-0.12		5.23	5.06		8.01	4.00			124.5m			-0.656	
marketintellisearch	beat	-2.49 %	$5.10	$5.23	-0.13	86.80k	$5.24	$5.05	$5.23			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	-2.49%	$5.10	open: 5.23	-0.13	1,544	$5.24	$5.05	$5.23	$6.11	$4.00			$127.20m				
minyanville	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
msn-money	beat	-2.49%	5.10	5.23	-0.13	88,931	5.24	5.05	5.23	6.11	4.00	24.37 mil	-7.85	127.43 mil			-0.66	
nasdaq-com	beat	2.49%	$ 5.10	$ 5.23	0.13	88,931	$ 5.24	$ 5.05	$ 5.23	$ 6.11	$ 4	24,365,000		$ 124,261,500			$ -0.66	
optimum	beat	-2.49%	5.10 ( 4:30 pm edt)	5.23	-0.13	88,931	5.24	5.05	5.23	6.11	4.00	24.37m		124.3m			-0.65	
paidcontent	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
pc-quote	beat	-2.49%	5.1	5.23	-0.13	88,931	5.24	5.05	5.23	6.11	4.00	24,986,078	-8.04615	127,429,000				
personal-wealth-biz	beat	-2.49%	5.10	5.23	-0.13	88,931	5.24	5.05	5.23	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	-2.49%	5.10		-0.13	88,931												
raymond-james	beat	-2.49	5.10	5.23	-0.13	88,931	5.24	5.05	5.10	6.11	4.02						-0.66	
renewable-energy-world	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
screamingmedia	beat	-2.49%	$	open: 5.23	-0.13	1,544	$5.24	$5.05	$5.23	$6.11	$4.00			$127.20m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-2.49%	last trade: 5.10		change: -0.130													
smartmoney	beat	(-2.49%)	5.10	$5.23	-0.13	88,931	$5.24	$5.05	$5.23	$6.11	$4.00			127,400	0.00%	$0.00		
stocknod	beat	-2.486%	5.100 usd	5.230	-0.1300	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216						
stockpickr	beat	-2.49%	$5.10 -0.13 | -2.49%	5.23	-0.13	88.93k	5.24	5.05	5.23	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	-2.29%	5.11		-0.12													
streetinsider-com	beat	2.49%	5.10	$5.23	-0.13	88,931	$5.24	$5.05	$5.23	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.23	5.22	+0.08	158273	5.30	5.09										
thestree	beat	-2.49%	$5.1	5.23	-0.13	88931	5.24	5.05	5.23	-6.11	4.0	2.4365216e7		1.2743008e8				
tickerspy	beat	-2.49%	$5.10	5.23	-0.13	88,931	5.24	5.05	5.23	6.11	4.00		-8.0	127.2m	0.00%	$0.00		
tmx-quotemedia	beat	-2.49%	5.100	5.230	-0.130	88,931	5.240	5.050	5.230	6.110	4.000	24,365,216		124,262,602			-0.65	
updown	beat	-2.49%	$5.10	$5.23	-$0.13	87,387	$5.24	$5.05	$5.23	$6.11	$4.00			$127m				
wallstreetsurvivor	beat	-2.49%	5.10	5.23	-0.13	87,679	5.24	5.05		6.11	4.00			$127m			-0.82	
yahoo-finance	beat	2.49%	5.10	5.23	0.13	88,931	5.24	5.05	5.23	6.11	4.00			124.26m			-0.66	
ycharts-com	beat	-2.29%	5.11		-0.12					6.11	4.00			123.41m	0.00%		-0.65	
zacks	beat	(-2.49%)	5.10		-0.13	vol.  88,931	5.24	5.05		6.11	4.00			127.43 m	0.00	0.00	-.49	
advfn	pzza	-1.00	31.58	32.0	-0.32	170400	32.0	31.44										
barchart	pzza	-1.00%	31.58	32.00	-0.32	170,400	32.00	31.44	31.90	34.75	23.20		16.66	$814.76 m			+1.98	
barrons	pzza	1.00%	31.58	32.00	-0.32	170,400	32.00	31.44				26.47 million		$825.51 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-1.003%	31.580	32.000	-0.320	170,400	32.000	31.440		34.75	23.20	25.749mil	16.534	813.148mil			1.910	
boston-com	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
bostonmerchant	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
business-insider	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
chron	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
cio-com	pzza	-1.00%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841	16.03	813m				
cnn-money	pzza	-1.00%	31.58	32.00	-0.32	170,400	32.00	31.44	31.90				16.0	$813.2m				
easystockalterts	pzza	-1.00%	31.58	32.00	-0.32	170400	32.00	31.44	31.90	34.75	23.20		16.03				1.97	
eresearch-fidelity-com	pzza	-1.00%	31.5800	32.0000	-0.3200	170,400	32.0000	31.4400	31.9000	34.7500	23.2000	25,749,000	16.11	$821.39m				
finance-abc7-com	pzza	+0.0317%	31.59 usd	31.59	+0.0100	18,821	31.59	31.59	31.58	34.75	23.20	25,748,841						
finance-abc7chicago-com	pzza	+0.0317%	31.59 usd	31.59	+0.0100	18,821	31.59	31.59	31.58	34.75	23.20	25,748,841						
financial-content	pzza	+0.0317%	31.59 usd	31.59	+0.0100	18,821	31.59	31.59	31.58	34.75	23.20	25,748,841						
finapps-forbes-com	pzza	0.0%	$31.59	31.59	0.01	18,821	31.59	31.59	31.58	34.75	23.20	26 mil	15.9	813 mil	0.0	0.00	1.98	
finviz	pzza	0.00%	31.58			0			31.58	-9.12%	36.12%	25.75m	16.03	813.18m			1.97	
fool	pzza	0%	$31.58	$0.00	0.00	200	$32.00	$31.44	$31.58	$34.75	$23.20		16.20	$813.15m				
foxbusiness	pzza		$31.58		-0.32	170,400			$31.90									
google-finance	pzza	(-1.00%)	31.58	32.00	-0.32	170,400.00	32.00	31.44		34.75	23.20	25.75m	16.00	813.15m			1.97	
howthemarketworks	pzza	-1.003%	31.58	32	-0.32	164,728	32	31.44	31.9									
hpcwire	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
insidestocks	pzza	-1.00%	31.58	32.00	-0.32	170400	32.00	31.44					price earnings ratio: 16.62					
investopedia	pzza	-1.00 %	$31.58	32.00	-0.32				31.90									
investorguide	pzza	-1.00%	31.58	31.96	-0.32		32.00	31.44		34.75	22.51		16.17	813.1m			1.973	
marketintellisearch	pzza	-1.0 %	$31.58	$31.96	-0.32	163.60k	$32.00	$31.44	$31.90			25.75m	16.19	0.82b	0.0 %		1.97	
marketwatch	pzza	-1.00%	$31.58	open: 32.00	-0.32	5,789	$32.00	$31.44	$31.90	$34.75	$23.20		15.80	$825.51m			2.00	
minyanville	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
msn-money	pzza	-1.00%	31.58	32.00	-0.32	170,400	32.00	31.44	31.90	34.75	23.20	25.75 mil	15.87	815.21 mil			1.97	
nasdaq-com	pzza	1%	$ 31.58	$ 32	0.32	170,400	$ 32	$ 31.44	$ 31.90	$ 34.75	$ 23.20	25,749,000	15.95	$ 813,153,420			$ 1.98	
optimum	pzza	-1.00%	31.58 ( 4:30 pm edt)	32.00	-0.32	170,400	32.00	31.44	31.90	34.75	23.20	25.75m	16.0	813.1m			1.97	
paidcontent	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
pc-quote	pzza	-1.00%	31.58	32.0	-0.32	170,400	32.0	31.44	31.9	34.75	23.20	26,009,915	16.03015	821,393,000				
personal-wealth-biz	pzza	-1.00%	31.58	31.96	-0.32	170,400	32.00	31.44	31.90	34.75	22.51		16.17			0.00	1.973	
predictwallstreet	pzza	-1.00%	31.58		-0.32	170,400												
raymond-james	pzza	-1.00	31.58	32.00	-0.32	170,400	32.00	31.44	31.58	34.75	23.20		15.95				1.98	
renewable-energy-world	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
screamingmedia	pzza	-1.00%	$	open: 32.00	-0.32	5,789	$32.00	$31.44	$31.90	$34.75	$23.20		15.80	$825.51m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-1.00%	last trade: 31.58		change: -0.320								p/e ratio: 16.17					
smartmoney	pzza	(-1.00%)	31.58	$32.00	-0.32	170,400	$32.00	$31.44	$31.90	$34.75	$23.20			821,400	0.00%	$0.00		
stocknod	pzza	-1.003%	31.58 usd	32.00	-0.3200	170,400	32.00	31.44	31.90	34.11	23.20	25,748,841						
stockpickr	pzza	-1.00%	$31.58 -0.32 | -1.00%	32.00	-0.32	170.40k	32.00	31.44	31.90	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-1.00%	31.58		-0.32													
streetinsider-com	pzza	1%	31.58	$32.00	-0.32	170,400	$32.00	$31.44	$31.90	$34.75	$23.20		16.03				$1.97	
thecramerreport	pzza		31.76	31.72	-0.11	3971	31.83	31.58										
thestree	pzza	-1.0%	$31.58	32.0	-0.32	170400	32.0	31.44	31.9	-34.75	23.2	2.5748841e7		8.15208306e8				
tickerspy	pzza	-1.00%	$31.58	32.00	-0.32	170,400	32.00	31.44	31.90	34.75	23.20		16.0	821.3m	0.00%	$0.00		
tmx-quotemedia	pzza	-1.00%	31.580	32.000	-0.320	170,400	32.000	31.440	31.900	34.750	23.200	25,748,841	16.20	813,148,399			1.97	
updown	pzza	-1.00%	$31.58	$32.00	-$0.32	164,511	$32.00	$31.44	$31.90	$34.75	$23.20		16.07	$821m				
wallstreetsurvivor	pzza	-1.00%	31.58	32.00	-0.32	164,728	32.00	31.44		34.75	23.20		16.20	$821m			1.96	
yahoo-finance	pzza	1.00%	31.58	31.96	0.32	170,400	32.00	31.44	31.90	34.75	23.20		16.01	813.12m			1.97	
ycharts-com	pzza	-1.00%	31.58		-0.32					34.75	23.20		15.95	814.76m	0.00%		1.98	
zacks	pzza	(-1.00%)	31.58		-0.32	vol.  170,400	32.00	31.44		34.75	23.20		16.79	821.39 m	0.00	0.00	1.9	
advfn	agx	-1.05	10.39	10.5	-0.11	11426	10.6	10.32										
barchart	agx	-1.05%	10.39	10.50	-0.11	11,426	10.60	10.32	10.50	10.60	7.40		20.90	$141.30 m			+0.46	
barrons	agx	1.05%	10.39	10.50	-0.11	10,930	10.60	10.32				13.71 million		$141.32 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-1.048%	10.390	10.500	-0.110	11,426	10.600	10.320		10.60	7.40	13.602mil	21.204	141.325mil			0.490	
boston-com	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
bostonmerchant	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
business-insider	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
chron	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
cio-com	agx	-1.05%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994	16.49	141m				
cnn-money	agx	-1.05%	10.39	10.50	-0.11	11,426	10.60	10.32	10.50				16.5	$141.3m				
easystockalterts	agx	-1.05%	10.39	10.50	-0.11	11426	10.60	10.32	10.50	10.50	7.40		16.49				0.63	
eresearch-fidelity-com	agx	-1.05%	10.3900	10.5000	-0.1100	11,426	10.6000	10.3200	10.5000	10.5010	7.4000	13,602,000	17.21	$142.82m				
finance-abc7-com	agx	-1.048%	10.39 usd	10.50	-0.1100	11,799	10.60	10.32	10.50	10.50	7.400	13,601,994						
finance-abc7chicago-com	agx	-1.048%	10.39 usd	10.50	-0.1100	11,799	10.60	10.32	10.50	10.50	7.400	13,601,994						
financial-content	agx	-1.048%	10.39 usd	10.50	-0.1100	11,799	10.60	10.32	10.50	10.50	7.400	13,601,994						
finapps-forbes-com	agx	-1.0%	$10.39	10.50	-0.11	11,799	10.60	10.32	10.50	10.50	7.40	14 mil		141 mil	0.0	0.00		
fool	agx	-1.05%	$10.39	$10.50	-0.11	11,799	$10.60	$10.32	$10.50	$10.50	$7.40		22.30	$141.32m				
foxbusiness	agx		$10.39		-0.11	11,799			$10.50									
google-finance	agx	(-1.05%)	10.39	10.50	-0.11	11,426.00	10.60	10.32		10.60	7.40	13.60m	16.93	141.32m			0.61	
howthemarketworks	agx	-1.048%	10.39	10.5	-0.11	10,930	10.6	10.32	10.5									
hpcwire	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
insidestocks	agx	-1.05%	10.39	10.50	-0.11	11426	10.60	10.32										
investopedia	agx	-1.05 %	$10.39	10.50	-0.11				10.50									
investorguide	agx	-1.05%	10.39	10.50	-0.11		10.60	10.32		10.50	7.40		22.78	141.3m			0.461	
marketintellisearch	agx	-1.05 %	$10.39	$10.50	-0.11	10.60k	$10.60	$10.32	$10.50			13.60m	17.21	0.14b	0.0 %		0.61	
marketwatch	agx	-1.05%	$10.39	open: 10.50	-0.11	869	$10.60	$10.32	$10.50	$10.60	$7.40		20.83	$141.33m			0.50	
minyanville	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
msn-money	agx	-1.05%	10.39	10.50	-0.11	11,426	10.60	10.32	10.50	10.50	7.40	13.60 mil	16.76	139.28 mil			0.47	
nasdaq-com	agx	1.05%	$ 10.39		0.11	10,930	$ 10.60	$ 10.32	$ 10.50	$ 10.501	$ 7.40	13,602,000	22.59	$ 141,324,780			$ 0.46	
optimum	agx	-1.05%	10.39 ( 4:01 pm edt)	10.50	-0.11	10,230	10.60	10.32	10.50	10.50	7.40	13.60m	16.5	141.3m			0.63	
paidcontent	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
pc-quote	agx	-1.05%	10.39	10.5	-0.11	11,799	10.6	10.32	10.5	10.50	7.40	13,746,006	16.93548	142,821,000				
personal-wealth-biz	agx	-1.05%	10.39	10.50	-0.11	11,799	10.60	10.32	10.50	10.50	7.40		22.78			0.00	0.461	
predictwallstreet	agx	-1.05%	10.39		-0.11	11,426												
raymond-james	agx	-1.05	10.39	10.50	-0.11	11,426	10.60	10.32	10.39	10.50	7.40		16.76				0.62	
renewable-energy-world	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
screamingmedia	agx	-1.05%	$	open: 10.50	-0.11	869	$10.60	$10.32	$10.50	$10.60	$7.40		20.83	$141.33m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-1.05%	last trade: 10.39		change: -0.110								p/e ratio: 22.78					
smartmoney	agx	(-1.05%)	10.39	$10.50	-0.11	11,426	$10.60	$10.32	$10.50	$10.50	$7.40			142,800	0.00%	$0.00		
stocknod	agx	-1.048%	10.39 usd	10.50	-0.1100	11,426	10.60	10.32	10.50	10.50	7.400	13,601,994						
stockpickr	agx	-1.05%	$10.39 -0.11 | -1.05%	10.50	-0.11	11.43k	10.60	10.32	10.50	10.50	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-0.57%	10.44		-0.06													
streetinsider-com	agx	1.05%	10.39	$10.50	-0.11	11,426	$10.60	$10.32	$10.50	$10.50	$7.40		16.49				$0.63	
thecramerreport	agx		10.24	10.26	-0.12	6669	10.45	10.24										
thestree	agx	-1.05%	$10.39	10.5	-0.11	11426	10.6	10.32	10.5	-10.5	7.4	1.3601994e7		1.39284419e8				
tickerspy	agx	-1.05%	$10.39	10.50	-0.11	10,930	10.60	10.32	10.50	10.50	7.40		16.9	142.8m	0.00%	$0.00		
tmx-quotemedia	agx	-1.05%	10.390	10.500	-0.110	11,799	10.600	10.320	10.500	10.501	7.400	13,601,994	22.80	141,324,718			0.46	
updown	agx	-1.05%	$10.39	$10.50	-$0.11	10,930	$10.60	$10.32	$10.50	$10.50	$7.40		22.46	$143m				
wallstreetsurvivor	agx	-1.05%	10.39	10.50	-0.11	10,930	10.60	10.32		10.50	7.40		22.80	$143m			0.57	
yahoo-finance	agx	1.05%	10.39	10.50	0.11	11,426	10.60	10.32	10.50	10.60	7.40		22.54	141.31m			0.46	
ycharts-com	agx	-0.57%	10.44		-0.06					10.50	7.40		22.70	141.98m	0.00%		0.46	
zacks	agx	(-1.05%)	10.39		-0.11	vol.  11,426	10.60	10.32		10.60	7.40		21.43	142.82 m	0.00	0.00	.49	
advfn	mat	-0.89	26.79	27.05	-0.24	4209610	27.12	26.59										
barchart	mat	-0.89%	26.79	27.05	-0.24	3,767,986	27.12	26.59	27.03	28.17	19.56		14.75	$9.32 b	3.37%	$0.92	+1.85	
barrons	mat	0.89%	26.79	27.05	-0.24	4.114m	27.12	26.59				364.57 million		$9.61 billion	3.43%	$0.23		
bloomberg	mat	-0.888%	26.790	27.050	-0.240	4,209,610	27.120	26.590		28.17	20.57	347.588mil	14.883	9,311.885mil	4.813	0.230 regular cash	1.800	
boston-com	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
bostonmerchant	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
business-insider	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
chron	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
cio-com	mat	-0.89%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073	14.48	9b	3.3	0.92		
cnn-money	mat	-0.89%	26.79	27.05	-0.24	4,099,704	27.12	26.59	27.03				14.5	$9.3b	3.43%			
easystockalterts	mat	-0.89%	26.79	27.05	-0.24	4106550	27.12	26.59	27.03	28.17	20.57		14.48				1.85	
eresearch-fidelity-com	mat	-0.89%	26.7900	27.0500	-0.2400	4,209,610	27.1200	26.5900	27.0300	28.1700	20.5700	347,588,000	14.61	$9.40b	3.40%	$0.230000		
finance-abc7-com	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,258,901	27.12	26.59	27.03	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,258,901	27.12	26.59	27.03	28.17	20.57	347,588,073						
financial-content	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,258,901	27.12	26.59	27.03	28.17	20.57	347,588,073						
finapps-forbes-com	mat	-0.9%	$26.79	27.05	-0.24	4,258,901	27.12	26.59	27.03	28.17	20.57	348 mil	14.5	9 bil	3.4	0.92	1.85	
finviz	mat	-0.89%	26.79			4,257,487			27.03	-4.90%	36.93%	347.59m	14.48	9.31b		0.92	1.85	
fool	mat	-0.89%	$26.79	$27.05	-0.24	4,250,587	$27.12	$26.59	$27.03	$28.17	$20.57		14.70	$9.31b	3.60%	0.92		
foxbusiness	mat		$26.79		-0.24	4,243,688			$27.03									
google-finance	mat	(-0.89%)	26.79	27.05	-0.24	4.21m	27.12	26.59		28.17	20.57	347.59m	14.50	9.31b	3.43	0.23	1.85	
howthemarketworks	mat	-0.888%	26.79	27.05	-0.24	4,201,150	27.12	26.59	27.03									
hpcwire	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
insidestocks	mat	-0.89%	26.79	27.05	-0.24	3676823	27.12	26.59					price earnings ratio: 14.48					
investopedia	mat	-0.89 %	$26.79	27.05	-0.24				27.03									
investorguide	mat	-0.89%	26.79	27.10	-0.24		27.12	26.61		27.73	20.14		14.60	9.312b			1.852	
marketintellisearch	mat	-0.89 %	$26.79	$27.05	-0.24	4082.40k	$27.12	$26.45	$27.03			347.59m	14.61	9.40b	3.4 %		1.85	
marketwatch	mat	-0.89%	$26.81	open: 27.05	-0.24	129,739	$27.12	$26.59	$27.03	$28.17	$20.57		13.96	$9.61b	3.43%	0.23	1.92	
minyanville	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
msn-money	mat	-0.89%	26.79	27.05	-0.24	4.21 mil	27.12	26.59	27.03	28.17	20.57	347.59 mil	14.56	9.48 bil	3.37%	0.92	1.85	
nasdaq-com	mat	0.89%	$ 26.79	$ 27.05	0.24	4,204,198	$ 27.12	$ 26.59	$ 27.03	$ 28.17	$ 20.57	347,588,000	14.48	$ 9,311,882,520	3.4 %	$0.920000	$ 1.85	
optimum	mat	-0.89%	26.79 ( 4:00 pm edt)	27.05	-0.24	4,090,499	27.12	26.59	27.03	28.17	20.57	347.59m	14.5	9.3b	3.43	0.92	1.85	
paidcontent	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
pc-quote	mat	-0.89%	26.79	27.05	-0.24	4,243,688	27.12	26.59	27.03	28.17	20.57	350,701,904	14.69022	9,395,304,000		0.23		
personal-wealth-biz	mat	-0.89%	26.79	27.10	-0.24	4,241,940	27.12	26.59	27.03	27.73	20.14		14.60		4.77	1.29	1.852	
predictwallstreet	mat	-0.89%	26.79		-0.24	4,209,610												
raymond-james	mat	-0.89	26.79	27.05	-0.24	4,209,610	27.12	26.59	26.79	28.17	20.57		14.33				1.87	
renewable-energy-world	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
screamingmedia	mat	-0.89%	$	open: 27.05	-0.24	129,739	$27.12	$26.59	$27.03	$28.17	$20.57		13.96	$9.61b	3.43%	0.23	1.92	
scroli	mat	-0.89%	mat 26.79	27.05	-0.24	3,645,503	27.12	26.59	27.03	28.17	20.57		14.50				1.85	
simple-stock-quotes	mat	-0.89%	last trade: 26.79		change: -0.240								p/e ratio: 14.6					
smartmoney	mat	(-0.89%)	26.79	$27.05	-0.24	4,209,610	$27.12	$26.59	$27.03	$28.17	$20.57			9,395,300	3.40%	$0.23		
stocknod	mat	-0.8879%	26.79 usd	27.05	-0.2400	4,201,150	27.12	26.59	27.03	28.17	20.57	347,588,073						
stockpickr	mat	-0.89%	$26.79 -0.24 | -0.89%	27.05	-0.24	4.21m	27.12	26.59	27.03	28.17	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	-0.85%	26.80		-0.23													
streetinsider-com	mat	0.89%	26.79	$27.05	-0.24	4,106,550	$27.12	$26.59	$27.03	$28.17	$20.57		14.48				$1.85	
thecramerreport	mat		27.28	27.37	+0.15	4819085	27.40	26.98										
thestree	mat	-0.89%	$26.79	27.05	-0.24	4209610	27.12	26.59	27.03	-28.17	20.57	3.47588073e8		9.482202631e9				
tickerspy	mat	-0.89%	$26.79	27.05	-0.24	4,113,909	27.12	26.59	27.03	28.17	20.57		14.7	9.3b	3.40%	$0.23		
tmx-quotemedia	mat	-0.89%	26.790	27.050	-0.240	4,243,688	27.120	26.590	27.030	28.170	20.570	347,588,073	14.60	9,311,884,476	3.404	0.230 usd	1.85	
updown	mat	-0.89%	$26.79	$27.05	-$0.24	4,113,252	$27.12	$26.59	$27.03	$28.17	$20.57		14.26	$9.39b				
wallstreetsurvivor	mat	-0.89%	26.79	27.05	-0.24	4,201,150	27.12	26.59		28.17	20.60		14.60	$9b	3.40%	0.83 -	1.86	
yahoo-finance	mat	0.89%	26.79	27.10	0.24	4,207,862	27.12	26.59	27.03	28.17	20.57		14.47	9.31b	3.40%	0.92	1.85	
ycharts-com	mat	-0.85%	26.80		-0.23					28.17	20.57		14.57	9.32b	3.43%		1.84	
zacks	mat	(-0.89%)	26.79		-0.24	vol.  4,209,610	27.12	26.59		28.17	20.57		14.61	9.40 b	3.40	0.92	1.85	
advfn	trmk	-2.59	22.98	23.75	-0.61	278512	23.75	22.91										
barchart	trmk	-2.59%	22.98	23.73	-0.61	266,915	23.73	22.91	23.59	25.63	18.06		14.95	$1.47 b	3.92%	$0.92	+1.57	
barrons	trmk	2.59%	22.98	23.75	-0.61	277,484	23.75	22.91				64.04 million		$1.52 billion	4.00%	$0.23		
bloomberg	trmk	-2.586%	22.980	23.750	-0.610	278,512	23.750	22.910		26.14	18.83	63.991mil	14.637	1,470.519mil	4.003	0.230 regular cash	1.570	
boston-com	trmk	-2.586%	22.98 usd	23.75	-0.6100	277,812	23.75	22.91	23.59	26.14	18.83	63,991,264						
bostonmerchant	trmk	-2.586%	22.98 usd	23.75	-0.6100	277,812	23.75	22.91	23.59	26.14	18.83	63,991,264						
business-insider	trmk	-2.586%	22.98 usd	23.75	-0.6100	277,812	23.75	22.91	23.59	26.14	18.83	63,991,264						
chron	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
cio-com	trmk	-2.59%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264	14.64	1b	3.9	0.92		
cnn-money	trmk	-2.59%today&rsquo;s change	22.98data as of 4:00pm et	23.75	-0.61	275,984	23.75	22.91	23.59				14.6	$1.5b	4.00%			
easystockalterts	trmk	-2.57%	22.98	23.75	-0.61	276784	23.75	22.91	23.59	26.14	18.83		14.64				1.57	
eresearch-fidelity-com	trmk	-2.59%	22.9800	23.7500	-0.6100	277,484	23.7500	22.9100	23.5900	26.1400	18.8300	63,991,000	15.03	$1.51b	3.90%	$0.230000		
finance-abc7-com	trmk	-2.586%	22.98 usd	23.75	-0.6100	283,696	23.75	22.91	23.59	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-2.586%	22.98 usd	23.75	-0.6100	283,696	23.75	22.91	23.59	26.14	18.83	63,991,264						
financial-content	trmk	-2.586%	22.98 usd	23.75	-0.6100	283,696	23.75	22.91	23.59	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-2.6%	$22.98	23.75	-0.61	283,696	23.75	22.91	23.59	26.14	18.83	64 mil	14.6	1 bil	4.0	0.92	1.57	
finviz	trmk	-2.59%	22.98			283,431			23.59	-10.34%	27.25%	63.99m	14.54	1.47b		0.92	1.58	
fool	trmk	-2.59%	$22.98	$23.75	-0.61	280,382	$23.75	$22.91	$23.59	$26.14	$18.83		14.90	$1.47b	4.20%	0.92		
foxbusiness	trmk		$22.98		-0.61	283,431			$23.59									
google-finance	trmk	(-2.59%)	22.98	23.75	-0.61	277,484.00	23.75	22.91		26.14	18.83	63.99m	14.56	1.47b	4.00	0.23	1.58	
howthemarketworks	trmk	-2.586%	22.98	23.75	-0.61	276,784	23.75	22.91	23.59									
hpcwire	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
insidestocks	trmk	-2.59%	22.98	23.73	-0.61	245861	23.73	22.91					price earnings ratio: 14.64					
investopedia	trmk	-2.59 %	$22.98	23.75	-0.61				23.59									
investorguide	trmk	-2.59%	22.98	23.65	-0.61		23.75	22.91		26.14	18.83		15.03	1.471b			1.57	
marketintellisearch	trmk	-2.42 %	$23.02	$23.75	-0.57	202.70k	$23.75	$22.91	$23.59			63.99m	14.93	1.51b	3.9 %		1.58	
marketwatch	trmk	-2.59%	$22.98	open: 23.75	-0.61	6,147	$23.75	$22.91	$23.59	$26.14	$18.83		14.57	$1.52b	4.00%	0.23	1.58	
minyanville	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
msn-money	trmk	-2.59%	22.98	23.75	-0.61	277,484	23.75	22.91	23.59	26.14	18.83	63.99 mil	14.64	1.5 bil	3.92%	0.92	1.58	
nasdaq-com	trmk	2.59%	$ 22.98	$ 23.75	0.61	277,484	$ 23.75	$ 22.91	$ 23.59	$ 26.14	$ 18.83	63,991,000	14.64	$ 1,470,513,180	3.9 %	$0.920000	$ 1.57	
optimum	trmk	-2.59%	22.98 ( 4:00 pm edt)	23.75	-0.61	276,784	23.75	22.91	23.59	26.14	18.83	63.99m	14.6	1.5b	4.00	0.92	1.57	
paidcontent	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
pc-quote	trmk	-2.59%	22.98	23.75	-0.61	280,382	23.75	22.91	23.59	26.14	18.83	65,689,630	15.02548	1,509,548,000		0.23		
personal-wealth-biz	trmk	-2.59%	22.98	23.65	-0.61	283,431	23.75	22.91	23.59	26.14	18.83		15.03		3.90	0.92	1.57	
predictwallstreet	trmk	-2.59%	22.98		-0.61	277,484												
raymond-james	trmk	-2.59	22.98	23.75	-0.61	277,484	23.75	22.91	22.98	26.14	18.83		14.54				1.58	
renewable-energy-world	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
screamingmedia	trmk	-2.59%	$	open: 23.75	-0.61	3,098	$23.75	$22.91	$23.59	$26.14	$18.83		14.57	$1.52b	4.00%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-2.59%	last trade: 22.98		change: -0.610								p/e ratio: 15.03					
smartmoney	trmk	(-2.59%)	22.98	$23.75	-0.61	277,484	$23.75	$22.91	$23.59	$26.14	$18.83			1,509,600	3.90%	$0.23		
stocknod	trmk	-2.586%	22.98 usd	23.75	-0.6100	276,784	23.75	22.91	23.59	26.14	18.83	63,991,264						
stockpickr	trmk	-2.59%	$22.98 -0.61 | -2.59%	23.75	-0.61	277.48k	23.75	22.91	23.59	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	-2.54%	22.99		-0.60													
streetinsider-com	trmk	2.59%	22.98	$23.75	-0.61	276,784	$23.75	$22.91	$23.59	$26.14	$18.83		14.64				$1.57	
thecramerreport	trmk		23.52	23.29	+0.23	13878	23.56	23.18										
thestree	trmk	-2.59%	$22.98	23.75	-0.61	277484	23.75	22.91	23.59	-26.14	18.83	6.3991264e7		1.501874966e9				
tickerspy	trmk	-2.59%	$22.98	23.75	-0.61	277,484	23.75	22.91	23.59	26.14	18.83		15.0	1.5b	3.90%	$0.23		
tmx-quotemedia	trmk	-2.59%	22.980	23.750	-0.610	283,431	23.750	22.910	23.590	26.140	18.830	63,991,264	15.00	1,470,519,247	3.900	0.230 usd	1.57	
updown	trmk	-2.59%	$22.98	$23.75	-$0.61	277,484	$23.75	$22.91	$23.59	$26.14	$18.83		14.90	$1.51b				
wallstreetsurvivor	trmk	-2.59%	22.98	23.75	-0.61	276,784	23.75	22.91		26.14	18.83		15.00	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	2.59%	22.98	23.65	0.61	277,484	23.75	22.91	23.59	26.14	18.83		14.64	1.47b	3.90%	0.92	1.57	
ycharts-com	trmk	-2.54%	22.99		-0.60					26.14	18.83		14.64	1.47b	4.10%		1.57	
zacks	trmk	(-2.59%)	22.98		-0.61	vol.  277,484	23.75	22.91		26.14	18.83		15.02	1.51 b	3.90	0.92	1.57	
advfn	synm	-3.52	1.37	1.42	-0.05	1113275	1.4499	1.36										
barchart	synm	-3.52%	1.37	1.42	-0.05	1,099,442	1.45	1.36	1.42	2.45	1.29		0.00	$112.20 m			-0.17	
barrons	synm	3.52%	1.37	1.42	-0.05	1.113m	1.45	1.36				77.61 million		$133.11 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-3.521%	1.370	1.420	-0.050	1,113,275	1.450	1.360		2.45	1.29	97.878mil		134.093mil			-0.170	
boston-com	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
bostonmerchant	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
business-insider	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
chron	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
cio-com	synm	-3.52%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610		112m				
cnn-money	synm	-3.52%today&rsquo;s change	1.37data as of 4:00pm et	1.42	-0.05	1,108,674	1.45	1.36	1.42				nm	$112.3m				
easystockalterts	synm	-3.52%	1.37	1.42	-0.05	1113275	1.45	1.36	1.42	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	-3.52%	1.3700	1.4200	-0.0500	1,113,275	1.4499	1.3600	1.4200	2.4500	1.2900	97,878,000	nm	$138.99m				
finance-abc7-com	synm	0.00%	1.370 usd		+0.00	0	1.370	1.370	1.370	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	0.00%	1.370 usd		+0.00	0	1.370	1.370	1.370	2.450	1.290	81,965,610						
financial-content	synm	0.00%	1.370 usd		+0.00	0	1.370	1.370	1.370	2.450	1.290	81,965,610						
finapps-forbes-com	synm	0.0%	$1.37	0.00	0.00		0.00	0.00	1.37	2.45	1.29	98 mil		134 mil	0.0	0.00		
finviz	synm	0.00%	1.37			0			1.37	-44.08%	6.20%	78.73m		107.86m			-0.18	
fool	synm	0%	$1.37	$0.00	0.00	0	$1.45	$1.36	$1.37	$2.45	$1.29		0.00	$112.29m				
foxbusiness	synm		$1.37		-0.05	1,113,275			$1.42									
google-finance	synm	(-3.52%)	1.37	1.42	-0.05	1.11m	1.45	1.36		2.45	1.29	81.97m		112.29m			-0.18	
howthemarketworks	synm	-3.521%	1.37	1.42	-0.05	1,109,862	1.4499	1.36	1.42									
hpcwire	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
insidestocks	synm	-3.52%	1.37	1.42	-0.05	1113275	1.45	1.36										
investopedia	synm	-3.52 %	$1.37	1.42	-0.05				1.42									
investorguide	synm	-3.52%	1.37	1.42	-0.05		1.4499	1.36		2.45	1.48			112.3m			-0.178	
marketintellisearch	synm	-3.52 %	$1.37	$1.42	-0.05	1100.10k	$1.45	$1.36	$1.42			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-3.52%	$1.37	open: 1.42	-0.05	4,601	$1.45	$1.36	$1.42	$2.45	$1.29			$133.11m				
minyanville	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
msn-money	synm	-3.52%	1.37	1.42	-0.05	1.11 mil	1.45	1.36	1.42	2.45	1.29	97.88 mil	-7.61	135.07 mil			-0.17	
nasdaq-com	synm	3.52%	$ 1.37	$ 1.42	0.05	1,113,275	$ 1.4499	$ 1.36	$ 1.42	$ 2.45	$ 1.29	81,966,000		$ 112,293,420			$ -0.17	
optimum	synm	-3.52%	1.37 ( 4:30 pm edt)	1.42	-0.05	1,113,275	1.45	1.36	1.42	2.45	1.29	81.97m		112.3m			-0.17	
paidcontent	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
pc-quote	synm	-3.52%	1.37	1.42	-0.05	1,113,275	1.4499	1.36	1.42	2.45	1.29	101,450,219	-7.88889	138,987,000				
personal-wealth-biz	synm	-3.52%	1.37	1.42	-0.05	1,113,275	1.4499	1.36	1.42	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	-3.52%	1.37		-0.05	1,113,275												
raymond-james	synm	-3.52	1.37	1.42	-0.05	1,113,275	1.45	1.36	1.37	2.45	1.29						-0.17	
renewable-energy-world	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
screamingmedia	synm	-3.52%	$	open: 1.42	-0.05	4,601	$1.45	$1.36	$1.42	$2.45	$1.29			$133.11m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-3.52%	last trade: 1.37		change: -0.050													
smartmoney	synm	(-3.52%)	1.37	$1.42	-0.05	1,113,275	$1.45	$1.36	$1.42	$2.45	$1.29			116,400	0.00%	$0.00		
stocknod	synm	-3.521%	1.370 usd	1.420	-0.0500	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610						
stockpickr	synm	-3.52%	$1.37 -0.05 | -3.52%	1.42	-0.05	1.11m	1.45	1.36	1.42	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	-3.52%	1.37		-0.05													
streetinsider-com	synm	3.52%	1.37	$1.42	-0.05	1,113,275	$1.45	$1.36	$1.42	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.38	1.33	+0.05	792487	1.41	1.30										
thestree	synm	-3.52%	$1.37	1.42	-0.05	1113275	1.45	1.36	1.42	-2.45	1.29	8.196561e7		1.13112542e8				
tickerspy	synm	-3.52%	$1.37	1.42	-0.05	1,113,275	1.45	1.36	1.42	2.45	1.29		-7.9	116.3m	0.00%	$0.00		
tmx-quotemedia	synm	-3.52%	1.370	1.420	-0.050	1,113,275	1.450	1.360	1.420	2.450	1.290	81,965,610		112,292,886			-0.17	
updown	synm	-3.52%	$1.37	$1.42	-$0.05	1,108,674	$1.45	$1.36	$1.42	$2.45	$1.29			$116m				
wallstreetsurvivor	synm	-3.52%	1.37	1.42	-0.05	1,109,862	1.45	1.36										
yahoo-finance	synm	3.52%	1.37	1.42	0.05	1,113,275	1.45	1.36	1.42	2.45	1.29			112.29m			-0.18	
ycharts-com	synm	-3.52%	1.37		-0.05					2.45	1.29			112.20m	0.00%		-0.18	
zacks	synm	(-3.52%)	1.37		-0.05	vol.  1,113,275	1.45	1.36		2.45	1.29			116.39 m	0.00	0.00	-.17	
advfn	sanm	-2.96	9.18	9.48	-0.28	460480	9.54	9.16										
barchart	sanm	-2.96%	9.18	9.48	-0.28	460,480	9.54	9.16	9.46	17.32	8.92		7.07	$735.87 m			+1.14	
barrons	sanm	2.96%	9.18	9.48	-0.28	455,151	9.54	9.16				82.48 million		$794.66 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-2.960%	9.180	9.480	-0.280	460,480	9.540	9.160		17.32	8.92	80.513mil		739.109mil			-0.730	
boston-com	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
bostonmerchant	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
business-insider	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
chron	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
cio-com	sanm	-2.96%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930	8.053	739m				
cnn-money	sanm	-2.96%today&rsquo;s change	9.18data as of 4:00pm et	9.48	-0.28	455,151	9.54	9.16	9.46				8.1	$739.1m				
easystockalterts	sanm	-2.95%	9.18	9.48	-0.28	455284	9.54	9.16	9.46	17.32	8.92		8.05				1.14	
eresearch-fidelity-com	sanm	-2.96%	9.1800	9.4800	-0.2800	456,645	9.5400	9.1600	9.4600	17.3200	8.9200	80,513,000	8.30	$761.65m				
finance-abc7-com	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
financial-content	sanm	-2.960%	9.180 usd	9.480	-0.2800	460,480	9.540	9.160	9.460	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	0.0%	$9.18	0.00	0.00		0.00	0.00	9.18	17.32	8.92	81 mil	8.1	739 mil	0.0	0.00	1.14	
finviz	sanm	-2.96%	9.18			460,480			9.46	-47.00%	2.91%	80.51m	8.05	739.08m			1.14	
fool	sanm	-2.96%	$9.18	$9.48	-0.28	456,645	$9.54	$9.16	$9.46	$17.32	$8.92		8.20	$739.11m				
foxbusiness	sanm		$9.18		-0.28	460,480			$9.46									
google-finance	sanm	(-2.96%)	9.18	9.48	-0.28	456,645.00	9.54	9.16		17.32	8.92	80.51m	8.09	739.11m			1.14	
howthemarketworks	sanm	-2.96%	9.18	9.48	-0.28	455,284	9.54	9.16	9.46									
hpcwire	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
insidestocks	sanm	-2.96%	9.18	9.48	-0.28	460480	9.54	9.16					price earnings ratio: 6.00					
investopedia	sanm	-2.96 %	$9.18	9.48	-0.28				9.46									
investorguide	sanm	-2.96%	9.18	9.40	-0.28		9.54	9.16		17.32	8.92		8.36	739.1m			1.132	
marketintellisearch	sanm	-2.96 %	$9.18	$9.40	-0.28	452.70k	$9.54	$9.16	$9.46			80.51m	8.30	0.76b	0.0 %		1.14	
marketwatch	sanm	-2.96%	$9.18	open: 9.48	-0.28	5,329	$9.54	$9.16	$9.46	$17.32	$8.92		8.16	$794.66m			1.12	
minyanville	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
msn-money	sanm	-2.96%	9.18	9.48	-0.28	456,645	9.54	9.16	9.46	17.32	8.92	80.51 mil	8.12	751.19 mil			1.14	
nasdaq-com	sanm	2.96%	$ 9.18	$ 9.48	0.28	456,145	$ 9.54	$ 9.16	$ 9.46	$ 17.32	$ 8.92	80,513,000	8.05	$ 739,109,340			$ 1.14	
optimum	sanm	-2.96%	9.18 ( 4:00 pm edt)	9.48	-0.28	455,284	9.54	9.16	9.46	17.32	8.92	80.51m	8.1	739.1m			1.14	
paidcontent	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
pc-quote	sanm	-2.96%	9.18	9.48	-0.28	460,480	9.54	9.16	9.46	17.32	8.92	82,968,736	8.37168	761,653,000				
personal-wealth-biz	sanm	-2.96%	9.18	9.40	-0.28	460,480	9.54	9.16	9.46	17.32	8.92		8.36			0.00	1.132	
predictwallstreet	sanm	-2.96%	9.18		-0.28	456,645												
raymond-james	sanm	-2.96	9.18	9.48	-0.28	456,645	9.54	9.16	9.18	17.32	8.92		7.78				1.18	
renewable-energy-world	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
screamingmedia	sanm	-2.96%	$	open: 9.48	-0.28	5,329	$9.54	$9.16	$9.46	$17.32	$8.92		8.16	$794.66m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-2.96%	last trade: 9.18		change: -0.280								p/e ratio: 8.36					
smartmoney	sanm	(-2.96%)	9.18	$9.48	-0.28	456,645	$9.54	$9.16	$9.46	$17.32	$8.92			761,700	0.00%	$0.00		
stocknod	sanm	-2.960%	9.180 usd	9.480	-0.2800	455,284	9.540	9.160	9.460	17.32	8.920	80,512,930						
stockpickr	sanm	-2.96%	$9.18 -0.28 | -2.96%	9.48	-0.28	456.65k	9.54	9.16	9.46	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	-2.85%	9.19		-0.27													
streetinsider-com	sanm	2.96%	9.18	$9.48	-0.28	455,284	$9.54	$9.16	$9.46	$17.32	$8.92		8.05				$1.14	
thecramerreport	sanm		9.33	9.51	-0.22	704683	9.66	9.2969										
thestree	sanm	-2.96%	$9.18	9.48	-0.28	456645	9.54	9.16	9.46	-17.32	8.92	8.051293e7		7.51185637e8				
tickerspy	sanm	-2.96%	$9.18	9.48	-0.28	456,645	9.54	9.16	9.46	17.32	8.92		8.4	761.6m	0.00%	$0.00		
tmx-quotemedia	sanm	-2.96%	9.180	9.480	-0.280	460,480	9.540	9.160	9.460	17.320	8.920	80,512,930	8.30	739,108,697			1.14	
updown	sanm	-2.96%	$9.18	$9.48	-$0.28	455,151	$9.54	$9.16	$9.46	$17.32	$8.92		8.00	$762m				
wallstreetsurvivor	sanm	-2.96%	9.18	9.48	-0.28	455,284	9.54	9.16										
yahoo-finance	sanm	2.96%	9.18	9.40	0.28	456,645	9.54	9.16	9.46	17.32	8.92		8.11	739.10m			1.13	
ycharts-com	sanm	-2.85%	9.19		-0.27					17.32	8.92		8.21	736.67m	0.00%		1.12	
zacks	sanm	(-2.96%)	9.18		-0.28	vol.  456,645	9.54	9.16		17.32	8.92		7.17	761.65 m	0.00	0.00	1.32	
advfn	ahc	-3.54	7.09	7.35	-0.26	1116247	7.35	7.07										
barchart	ahc	-3.54%	7.09	7.35	-0.26	1,116,247	7.35	7.07	7.35	9.26	6.04		14.06	$135.56 m	3.28%	$0.24	-5.77	
barrons	ahc	3.54%	7.09	7.35	-0.26	1.115m	7.35	7.07				20.99 million		$228.75 million	3.39%	$0.06		
bloomberg	ahc	-3.537%	7.090	7.350	-0.260	1,116,247	7.350	7.070		9.33	6.09	21.510mil		169.459mil	0.845	0.060 regular cash	-5.900	
boston-com	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
bostonmerchant	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
business-insider	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
chron	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
cio-com	ahc	-3.54%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076		136m	3.2	0.24		
cnn-money	ahc	-3.54%	7.09	7.35	-0.26	1,115,359	7.35	7.07	7.35				nm	$135.5m	3.39%			
easystockalterts	ahc	-3.54%	7.09	7.35	-0.26	1116247	7.35	7.07	7.35	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	-3.54%	7.0900	7.3500	-0.2600	1,116,247	7.3500	7.0700	7.3500	9.3300	6.0900	21,510,000	nm	$158.10m	3.27%	$0.060000		
finance-abc7-com	ahc	0.00%	7.090 usd		+0.00	430	7.090	7.090	7.090	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	0.00%	7.090 usd		+0.00	430	7.090	7.090	7.090	9.330	6.090	19,118,076						
financial-content	ahc	0.00%	7.090 usd		+0.00	430	7.090	7.090	7.090	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	0.0%	$7.09	0.00	0.00	430	0.00	0.00	7.09	9.33	6.09	22 mil		153 mil	3.4	0.24		
finviz	ahc	0.00%	7.09			0			7.09	-23.39%	17.36%	21.51m		152.51m		0.24	-5.77	
fool	ahc	0%	$7.09	$0.00	0.00	430	$7.35	$7.07	$7.09	$9.33	$6.09		0.00	$152.50m	64.10%	0.24		
foxbusiness	ahc		$7.09		-0.26	1,116,247			$7.35									
google-finance	ahc	(-3.54%)	7.09	7.35	-0.26	1.12m	7.35	7.07		9.33	6.09	21.51m		152.50m	3.39	0.06	-5.77	
howthemarketworks	ahc	-3.537%	7.09	7.35	-0.26	1,115,359	7.35	7.07	7.35									
hpcwire	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
insidestocks	ahc	-3.54%	7.09	7.35	-0.26	1115359	7.35	7.07										
investopedia	ahc	-3.54 %	$7.09	7.35	-0.26				7.35									
investorguide	ahc	-3.54%	7.09	7.35	-0.26		7.35	7.23		9.33	6.00			152.5m			-5.762	
marketintellisearch	ahc	-3.54 %	$7.09	$7.35	-0.26	1119.60k	$7.35	$7.07	$7.35			21.51m	0.00	0.16b	3.27 %		-5.77	
marketwatch	ahc	-3.54%	$7.09	open: 7.35	-0.26	888	$7.35	$7.07	$7.35	$9.33	$6.09			$228.75m	3.39%	0.06		
minyanville	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
msn-money	ahc	-3.54%	7.09	7.35	-0.26	1.12 mil	7.35	7.07	7.35	9.33	6.09	21.51 mil	-1.22	157.24 mil	3.28%	0.24	-5.77	
nasdaq-com	ahc	3.54%	$ 7.09		0.26	1,116,247	$ 7.35	$ 7.07	$ 7.35	$ 9.33	$ 6.09	19,118,000		$ 135,546,620	3.27 %	$0.240000	$ -5.77	
optimum	ahc	-3.54%	7.09 ( 4:15 pm edt)	7.35	-0.26	1,116,247	7.35	7.07	7.35	9.33	6.09	19.12m		135.5m	3.39	0.24	-5.81	
paidcontent	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
pc-quote	ahc	-3.54%	7.09	7.35	-0.26	1,116,247	7.35	7.07	7.35	9.33	6.09	22,298,801	-1.26943	158,099,000		0.06		
personal-wealth-biz	ahc	-3.54%	7.09	7.35	-0.26	1,116,247	7.35	7.07	7.35	9.33	6.00				0.82	0.06	-5.762	
predictwallstreet	ahc	-3.54%	7.09		-0.26	1,116,247												
raymond-james	ahc	-3.54	7.09	7.35	-0.26	1,116,247	7.35	7.07	7.09	9.33	6.09						-5.76	
renewable-energy-world	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
screamingmedia	ahc	-3.54%	$	open: 7.35	-0.26	888	$7.35	$7.07	$7.35	$9.33	$6.09			$228.75m	3.39%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-3.54%	last trade: 7.09		change: -0.260													
smartmoney	ahc	(-3.54%)	7.09	$7.35	-0.26	1,116,247	$7.35	$7.07	$7.35	$9.33	$6.09			140,500	3.27%	$0.06		
stocknod	ahc	-3.537%	7.090 usd	7.350	-0.2600	1,116,247	7.350	7.070	7.350	9.330	6.090	19,118,076						
stockpickr	ahc	-3.54%	$7.09 -0.26 | -3.54%	7.35	-0.26	1.12m	7.35	7.07	7.35	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	-3.54%	7.09		-0.26													
streetinsider-com	ahc	3.54%	7.09	$7.35	-0.26	1,116,247	$7.35	$7.07	$7.35	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.31	7.34	-0.05	31918	7.45	7.30										
thestree	ahc	-3.54%	$7.09	7.35	-0.26	1116247	7.35	7.07	7.35	-9.33	6.09	2.1509611e7		1.39753136e8				
tickerspy	ahc	-3.54%	$7.09	7.35	-0.26	1,116,247	7.35	7.07	7.35	9.33	6.09		-1.3	158.0m	3.27%	$0.06		
tmx-quotemedia	ahc	-3.54%	7.090	7.350	-0.260	1,116,247	7.350	7.070	7.350	9.330	6.090	21,509,611		152,503,142	3.385	0.060 usd	-5.81	
updown	ahc	-3.54%	$7.09	$7.35	-$0.26	1,115,359	$7.35	$7.07	$7.35	$9.33	$6.09			$158m				
wallstreetsurvivor	ahc	-3.54%	7.09	7.35	-0.26	1,115,359	7.35	7.07		9.33	6.27			$141m	3.30%	0.10 -	-5.92	
yahoo-finance	ahc	3.54%	7.09	7.35	0.26	1,116,247	7.35	7.07	7.35	9.33	6.09			152.50m	3.30%	0.24	-5.76	
ycharts-com	ahc	-3.54%	7.09		-0.26					9.33	6.09			135.56m	3.63%		-5.79	
zacks	ahc	(-3.54%)	7.09		-0.26	vol.  1,116,247	7.35	7.07		9.33	6.09		14.14	158.10 m	3.27	0.24	.52	
advfn	syno	-1.68	17.6	17.91	-0.3	12639	17.98	17.57										
barchart	syno	-1.68%	17.60	17.91	-0.30	15,001	17.98	17.57	17.90	21.34	13.64		30.61	$199.58 m			+0.59	
barrons	syno	1.68%	17.60	17.91	-0.30	12,455	17.98	17.57				11.44 million		$216.73 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-1.676%	17.600	17.910	-0.300	12,639	17.980	17.570		21.34	13.64	11.461mil	29.830	201.707mil			0.590	
boston-com	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
bostonmerchant	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
business-insider	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
chron	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
cio-com	syno	-1.68%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644	29.83	202m				
cnn-money	syno	-1.68%today&rsquo;s change	17.60data as of 4:00pm et	17.91	-0.30	12,455	17.98	17.57	17.90				29.8	$201.7m				
easystockalterts	syno	-1.68%	17.60	17.91	-0.30	12355	17.98	17.57	17.90	21.34	13.64		29.83				0.59	
eresearch-fidelity-com	syno	-1.68%	17.6000	17.9100	-0.3000	12,639	17.9800	17.5700	17.9000	21.3400	13.6400	11,461,000	30.34	$205.15m				
finance-abc7-com	syno	-1.676%	17.60 usd	17.91	-0.3000	13,168	17.98	17.57	17.90	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-1.676%	17.60 usd	17.91	-0.3000	13,168	17.98	17.57	17.90	21.34	13.64	11,460,644						
financial-content	syno	-1.676%	17.60 usd	17.91	-0.3000	13,168	17.98	17.57	17.90	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-1.7%	$17.60	17.91	-0.30	13,168	17.98	17.57	17.90	21.34	13.64	11 mil	29.8	202 mil	0.0	0.00	0.59	
finviz	syno	-1.68%	17.60			13,168			17.90	-17.53%	29.03%	11.46m	29.83	201.70m			0.59	
fool	syno	-1.68%	$17.60	$17.91	-0.30	13,168	$17.98	$17.57	$17.90	$21.34	$13.64		29.60	$201.71m				
foxbusiness	syno		$17.60		-0.30	13,168			$17.90									
google-finance	syno	(-1.68%)	17.60	17.91	-0.30	12,639.00	17.98	17.57		21.34	13.64	11.46m	30.02	201.71m			0.59	
howthemarketworks	syno	-1.676%	17.6	17.91	-0.3	12,539	17.98	17.57	17.9									
hpcwire	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
insidestocks	syno	-1.68%	17.60	17.91	-0.30	11555	17.98	17.57					price earnings ratio: 29.83					
investopedia	syno	-1.68 %	$17.60	17.91	-0.30				17.90									
investorguide	syno	-1.68%	17.60	17.91	-0.30		17.98	17.91		21.34	13.64		30.34	201.7m			0.59	
marketintellisearch	syno	-1.68 %	$17.60	$17.91	-0.30	8.70k	$17.98	$17.57	$17.90			11.46m	30.34	0.21b	0.0 %		0.59	
marketwatch	syno	-1.68%	$17.60	open: 17.91	-0.30	713	$17.98	$17.57	$17.90	$21.34	$13.64		30.32	$216.73m			0.58	
minyanville	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
msn-money	syno	-1.68%	17.60	17.91	-0.30	12,639	17.98	17.57	17.90	21.34	13.64	11.46 mil	29.83	199.99 mil			0.59	
nasdaq-com	syno	1.68%	$ 17.60	$ 17.91	0.30	12,639	$ 17.98	$ 17.57	$ 17.90	$ 21.34	$ 13.64	11,339,000	29.83	$ 199,566,400			$ 0.59	
optimum	syno	-1.68%	17.60 ( 4:00 pm edt)	17.91	-0.30	12,355	17.98	17.57	17.90	21.34	13.64	11.46m	29.8	201.7m			0.59	
paidcontent	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
pc-quote	syno	-1.68%	17.6	17.91	-0.30	13,168	17.98	17.57	17.9	21.34	13.64	11,656,358	30.33898	205,152,000				
personal-wealth-biz	syno	-1.68%	17.60	17.91	-0.30	13,168	17.98	17.57	17.90	21.34	13.64		30.34			0.00	0.59	
predictwallstreet	syno	-1.68%	17.60		-0.30	12,639												
raymond-james	syno	-1.68	17.60	17.91	-0.30	12,639	17.98	17.57	17.60	21.34	13.64		29.83				0.59	
renewable-energy-world	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
screamingmedia	syno	-1.68%	$	open: 17.91	-0.30	713	$17.98	$17.57	$17.90	$21.34	$13.64		30.32	$216.73m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-1.68%	last trade: 17.60		change: -0.300								p/e ratio: 30.34					
smartmoney	syno	(-1.68%)	17.60	$17.91	-0.30	12,639	$17.98	$17.57	$17.90	$21.34	$13.64			205,100	0.00%	$0.00		
stocknod	syno	-1.676%	17.60 usd	17.91	-0.3000	12,539	17.98	17.57	17.90	21.34	13.64	11,460,644						
stockpickr	syno	-1.68%	$17.60 -0.30 | -1.68%	17.91	-0.30	12.46k	17.98	17.57	17.90	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	-1.51%	17.63		-0.27													
streetinsider-com	syno	1.68%	17.60	$17.91	-0.3	12,355	$17.98	$17.57	$17.90	$21.34	$13.64		29.83				$0.59	
thecramerreport	syno		17.45	17.61	-0.17	107734	17.82	17.33										
thestree	syno	-1.68%	$17.6	17.91	-0.3	12455	17.98	17.57	17.9	-21.34	13.64	1.1460644e7		1.99988238e8				
tickerspy	syno	-1.68%	$17.60	17.91	-0.30	12,455	17.98	17.57	17.90	21.34	13.64		30.3	205.1m	0.00%	$0.00		
tmx-quotemedia	syno	-1.68%	17.600	17.910	-0.300	13,168	17.980	17.570	17.900	21.340	13.640	11,460,644	30.30	201,707,334			0.59	
updown	syno	-1.68%	$17.60	$17.91	-$0.30	12,455	$17.98	$17.57	$17.90	$21.34	$13.64		30.02	$205m				
wallstreetsurvivor	syno	-1.68%	17.60	17.91	-0.30	12,539	17.98	17.57		21.34	13.64		30.30	$205m			0.43	
yahoo-finance	syno	1.68%	17.60	17.91	0.30	12,639	17.98	17.57	17.90	21.34	13.64		29.83	201.70m			0.59	
ycharts-com	syno	-1.51%	17.63		-0.27					21.34	13.64		29.88	199.92m	0.00%		0.59	
zacks	syno	(-1.68%)	17.60		-0.30	vol.  12,639	17.98	17.57		21.34	13.64		31.4	205.15 m	0.00	0.00	.57	
advfn	mblx	-3.71	6.74	7.0	-0.26	189641	7.01	6.64										
barchart	mblx	-3.71%	6.74	7.00	-0.26	197,306	7.01	6.64	7.00	18.44	6.50		0.00	$181.37 m			-1.44	
barrons	mblx	3.71%	6.74	7.00	-0.26	189,641	7.01	6.64				26.77 million		$227.16 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-3.714%	6.740	7.000	-0.260	189,641	7.010	6.640		18.44	6.50	33.113mil		223.182mil			-1.440	
boston-com	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
bostonmerchant	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
business-insider	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
chron	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
cio-com	mblx	-3.71%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074		181m				
cnn-money	mblx	-3.71%	6.74	7.00	-0.26	189,641	7.01	6.64	7.00				nm	$181.4m				
easystockalterts	mblx	-3.71%	6.74	7.00	-0.26	189641	7.01	6.64	7.00	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-3.71%	6.7400	7.0000	-0.2600	189,641	7.0100	6.6400	7.0000	18.4390	6.5000	34,043,000	nm	$238.30m				
finance-abc7-com	mblx	0.00%	6.740 usd	7.000	+0.00	189,641	7.010	6.640	6.740	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	0.00%	6.740 usd	7.000	+0.00	189,641	7.010	6.640	6.740	18.44	6.500	26,913,074						
financial-content	mblx	0.00%	6.740 usd	7.000	+0.00	189,641	7.010	6.640	6.740	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	0.0%	$6.74	0.00	0.00		0.00	0.00	6.74	18.43	6.50	34 mil		229 mil	0.0	0.00	-1.44	
finviz	mblx	-3.71%	6.74			189,700			7.00	-63.45%	3.69%	26.89m		181.24m			-1.44	
fool	mblx	0%	$6.74	$0.00	0.00	189,641	$7.01	$6.64	$7.00	$18.44	$6.50		0.00	$181.39m				
foxbusiness	mblx		$6.74		-0.26	189,641			$7.00									
google-finance	mblx	(-3.71%)	6.74	7.00	-0.26	189,641.00	7.01	6.64		18.44	6.50	26.91m		181.39m			-1.44	
howthemarketworks	mblx	-3.714%	6.74	7	-0.26	187,855	7.01	6.64	7									
hpcwire	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
insidestocks	mblx	-3.71%	6.74	7.00	-0.26	189641	7.01	6.64										
investopedia	mblx	-3.71 %	$6.74	7.00	-0.26				7.00									
investorguide	mblx	-3.71%	6.74	6.96	-0.26		7.01	6.661		18.44	7.03			181.4m			-1.438	
marketintellisearch	mblx	-3.71 %	$6.74	$6.96	-0.26	194.80k	$7.01	$6.64	$7.00			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-3.71%	$6.74	open: 7.00	-0.26	2,133	$7.01	$6.64	$7.00	$18.44	$6.50			$227.16m				
minyanville	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
msn-money	mblx	-3.71%	6.74	7.00	-0.26	189,641	7.01	6.64	7.00	18.44	6.50	34.04 mil	-4.68	241.72 mil			-1.44	
nasdaq-com	mblx	3.71%	$ 6.74	$ 7	0.26	189,641	$ 7.01	$ 6.64	$ 7	$ 18.439	$ 6.50	34,043,000		$ 229,449,820			$ -1.44	
optimum	mblx	-3.71%	6.74 ( 4:00 pm edt)	7.00	-0.26	187,855	7.01	6.64	7.00	18.44	6.50	26.91m		181.4m			-1.44	
paidcontent	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
pc-quote	mblx	-3.71%	6.74	7.0	-0.26	189,641	7.01	6.64	7.0	18.44	6.50	34,390,356	-4.86111	231,791,000				
personal-wealth-biz	mblx	-3.71%	6.74	6.96	-0.26	189,641	7.01	6.64	7.00	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-3.71%	6.74		-0.26	189,641												
raymond-james	mblx	-3.71	6.74	7.00	-0.26	189,641	7.01	6.64	6.74	18.44	6.50						-1.44	
renewable-energy-world	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
screamingmedia	mblx	-3.71%	$	open: 7.00	-0.26	2,133	$7.01	$6.64	$7.00	$18.44	$6.50			$227.16m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-3.71%	last trade: 6.74		change: -0.260													
smartmoney	mblx	(-3.71%)	6.74	$7.00	-0.26	189,641	$7.01	$6.64	$7.00	$18.44	$6.50			188,400	0.00%	$0.00		
stocknod	mblx	-3.714%	6.740 usd	7.000	-0.2600	189,641	7.010	6.640	7.000	18.44	6.500	26,913,074						
stockpickr	mblx	-3.71%	$6.74 -0.26 | -3.71%	7.00	-0.26	189.64k	7.01	6.64	7.00	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	-3.57%	6.75		-0.25													
streetinsider-com	mblx	3.71%	6.74	$7.00	-0.26	189,641	$7.01	$6.64	$7.00	$18.44	$6.50						$-1.44	
thecramerreport	mblx		7.1005	6.82	+0.2805	119985	7.16	6.7501										
thestree	mblx	-3.71%	$6.74	7.0	-0.26	189641	7.01	6.64	7.0	-18.44	6.5	2.6913074e7		1.91096282e8				
tickerspy	mblx	-3.71%	$6.74	7.00	-0.26	189,641	7.01	6.64	7.00	18.44	6.50		-4.9	188.3m	0.00%	$0.00		
tmx-quotemedia	mblx	-3.71%	6.740	7.000	-0.260	189,641	7.010	6.640	7.000	18.439	6.500	26,913,074		181,394,119			-1.44	
updown	mblx	-3.71%	$6.74	$7.00	-$0.26	186,799	$7.01	$6.64	$7.00	$18.44	$6.50			$188m				
wallstreetsurvivor	mblx	-3.71%	6.74	7.00	-0.26	187,855	7.01	6.64		15.39	6.50			$188m			-1.45	
yahoo-finance	mblx	3.71%	6.74	6.96	0.26	189,641	7.01	6.64	7.00	18.44	6.50			181.39m			-1.44	
ycharts-com	mblx	-3.57%	6.75		-0.25					18.44	6.50			181.64m	0.00%		-1.44	
zacks	mblx	(-3.71%)	6.74		-0.26	vol.  189,641	7.01	6.64		18.44	6.50			231.79 m	0.00	0.00	-1.44	
advfn	ggs	-1.74	16.92	17.34	-0.3	152274	17.52	16.41										
barchart	ggs	-1.74%	16.92	17.34	-0.30	152,274	17.52	16.41	17.22	19.12	5.86		0.00	$617.24 m			-0.90	
barrons	ggs	1.74%	16.92	17.34	-0.30	148,230	17.52	16.41				27.52 million		$654.97 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	-1.742%	16.920	17.340	-0.300	152,274	17.520	16.410		19.12	5.86	36.448mil		616.696mil			-0.770	
boston-com	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
bostonmerchant	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
business-insider	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
chron	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
cio-com	ggs	-1.74%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732		617m				
cnn-money	ggs	-1.74%today&rsquo;s change	16.92data as of 4:03pm et	17.34	-0.30	148,230	17.52	16.41	17.22				nm	$616.7m				
easystockalterts	ggs	-1.73%	16.92	17.34	-0.30	151437	17.52	16.41	17.22	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	-1.74%	16.9200	17.3400	-0.3000	152,274	17.5200	16.4100	17.2200	19.1200	5.8600	36,448,000	nm	$627.63m				
finance-abc7-com	ggs	0.00%	16.92 usd	17.34	+0.00	152,274	17.52	16.41	16.92	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	0.00%	16.92 usd	17.34	+0.00	152,274	17.52	16.41	16.92	19.12	5.860	36,447,732						
financial-content	ggs	0.00%	16.92 usd	17.34	+0.00	152,274	17.52	16.41	16.92	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.0%	$16.92	0.00	0.00		0.00	0.00	16.92	19.12	5.86	36 mil		617 mil	0.0	0.00		
finviz	ggs	-1.74%	16.92			152,300			17.22	-11.51%	188.74%	36.45m		616.73m			-0.90	
fool	ggs	-1.74%	$16.92	$0.00	-0.30	151,437	$17.52	$16.41	$17.22	$19.12	$5.86		0.00	$616.70m				
foxbusiness	ggs		$16.92		-0.30	152,274			$17.22									
google-finance	ggs	(-1.74%)	16.92	17.34	-0.30	152,274.00	17.52	16.41		19.12	5.86	36.45m		616.70m			-0.48	
howthemarketworks	ggs	-1.742%	16.92	17.34	-0.3	148,230	17.52	16.41	17.22									
hpcwire	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
insidestocks	ggs	-1.74%	16.92	17.34	-0.30	148230	17.52	16.41										
investopedia	ggs	-1.74 %	$16.92	17.34	-0.30				17.22									
marketintellisearch	ggs	-1.74 %	$16.92	$17.34	-0.30	142.30k	$17.52	$16.41	$17.22			36.45m	0.00	0.63b	0.0 %		-0.90	
marketwatch	ggs	-1.74%	$16.92	open: 17.34	-0.30	4,044	$17.52	$16.41	$17.22	$19.12	$5.86			$654.97m				
minyanville	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
msn-money	ggs	-1.74%	16.92	17.34	-0.30	152,274	17.52	16.41	17.22	19.12	5.86	36.45 mil	-35.25	626.9 mil			-0.90	
nasdaq-com	ggs	1.74%	$ 16.92		0.30	151,437	$ 17.52	$ 16.41	$ 17.22	$ 19.12	$ 5.86	36,448,000		$ 616,700,160			$ -0.90	
optimum	ggs	-1.74%	16.92 ( 4:15 pm edt)	17.34	-0.30	151,437	17.52	16.41	17.22	19.12	5.86	36.45m		616.7m			-0.75	
paidcontent	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
pc-quote	ggs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ggs	-1.74%	16.92	17.34	-0.30	152,274	17.52	16.41	17.22	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	-1.74%	16.92		-0.30	152,274												
raymond-james	ggs	-1.74	16.92	17.34	-0.30	152,274	17.52	16.41	16.92	19.12	5.86						-0.83	
renewable-energy-world	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
screamingmedia	ggs	-1.74%	$	open: 17.34	-0.30	4,881	$17.52	$16.41	$17.22	$19.12	$5.86			$654.97m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	-1.74%	last trade: 16.92		change: -0.300													
smartmoney	ggs	(-1.74%)	16.92	$17.34	-0.30	152,274	$17.52	$16.41	$17.22	$19.12	$5.86			627,600	0.00%	$0.00		
stocknod	ggs	-1.742%	16.92 usd	17.34	-0.3000	152,274	17.52	16.41	17.22	19.12	5.860	36,447,732						
stockpickr	ggs	-1.74%	$16.92 -0.30 | -1.74%	17.34	-0.30	151.44k	17.52	16.41	17.22	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	-1.68%	16.93		-0.29													
streetinsider-com	ggs	1.74%	16.92	$17.34	-0.3	151,437	$17.52	$16.41	$17.22	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.20	17.00	+0.17	78833	17.52	16.8405										
thestree	ggs	-1.74%	$16.92	17.34	-0.3	151437	17.52	16.41	17.22	-19.12	5.86	3.6447732e7		6.2690099e8				
tickerspy	ggs	-1.74%	$16.92	17.34	-0.30	151,437	17.52	16.41	17.22	19.12	5.86		-35.9	627.3m	0.00%	$0.00		
tmx-quotemedia	ggs	-1.74%	16.920	17.340	-0.300	152,274	17.520	16.410	17.220	19.120	5.860	36,447,732		616,695,625			-0.75	
updown	ggs	-1.74%	$16.92	$17.34	-$0.30	148,230	$17.52	$16.41	$17.22	$19.12	$5.86			$628m				
wallstreetsurvivor	ggs	-1.74%	16.92	17.34	-0.30	148,230	17.52	16.41		19.12	5.86			$628m			-1.44	
yahoo-finance	ggs	1.74%	16.92		0.30	152,274	17.52	16.41	17.22	19.12	5.86			616.68m			-0.85	
ycharts-com	ggs	-1.68%	16.93		-0.29					19.12	5.86			617.61m	0.00%		-0.90	
zacks	ggs	(-1.74%)	16.92		-0.30	vol.  152,274	17.52	16.41		19.12	5.86			627.64 m	0.00	0.00	-.69	
advfn	beav	-0.80	40.87	41.35	-0.33	1010811	41.8	40.71										
barchart	beav	-0.80%	40.87	41.35	-0.33	1,010,811	41.80	40.71	41.20	41.99	25.75		22.80	$4.18 b			+1.58	
barrons	beav	0.80%	40.87	41.35	-0.33	1.011m	41.80	40.71				100.90 million		$4.31 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-0.801%	40.870	41.350	-0.330	1,010,811	41.800	40.710		41.99	25.75	103.115mil	23.222	4,214.309mil			1.760	
boston-com	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
bostonmerchant	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
business-insider	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
chron	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
cio-com	beav	-0.80%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971	25.87	4b				
cnn-money	beav	-0.80%	40.87	41.35	-0.33	1,010,811	41.80	40.71	41.20				25.9	$4.2b				
easystockalterts	beav	-0.80%	40.87	41.35	-0.33	1010811	41.80	40.71	41.20	41.99	25.75		25.87				1.58	
eresearch-fidelity-com	beav	-0.80%	40.8700	41.3500	-0.3300	1,010,811	41.8000	40.7100	41.2000	41.9890	25.7500	103,115,000	26.08	$4.25b				
finance-abc7-com	beav	-0.5872%	40.63 usd	41.04	-0.2400	31,658	41.24	40.63	40.87	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	-0.5872%	40.63 usd	41.04	-0.2400	31,658	41.24	40.63	40.87	41.99	25.75	103,114,971						
financial-content	beav	-0.5872%	40.63 usd	41.04	-0.2400	31,658	41.24	40.63	40.87	41.99	25.75	103,114,971						
finapps-forbes-com	beav	-0.6%	$40.63	41.04	-0.24	31,658	41.24	40.63	40.87	41.98	25.75	103 mil	25.7	4 bil	0.0	0.00	1.58	
finviz	beav	-0.44%	40.69			30,458			40.87	-3.10%	58.02%	103.12m	25.87	4.21b			1.58	
fool	beav	-0.39%	$40.71	$41.04	-0.16	27,558	$41.24	$40.71	$40.87	$41.99	$25.75		26.10	$4.20b				
foxbusiness	beav		$40.87		-0.33	1,010,811			$41.20									
google-finance	beav	(-0.80%)	40.87	41.35	-0.33	1.01m	41.80	40.71		41.99	25.75	103.11m	25.89	4.21b			1.58	
howthemarketworks	beav	-0.801%	40.87	41.35	-0.33	1,009,643	41.8	40.71	41.2									
hpcwire	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
insidestocks	beav	-0.80%	40.87	41.35	-0.33	1010800	41.80	40.71					price earnings ratio: 23.22					
investopedia	beav	-0.80 %	$40.87	41.35	-0.33				41.20									
investorguide	beav	-0.80%	40.87	41.20	-0.33		41.80	40.71		40.81	23.65		26.23	4.214b			1.571	
marketintellisearch	beav	-0.8 %	$40.87	$41.20	-0.33	1000.50k	$41.80	$40.71	$41.20			103.12m	26.08	4.25b	0.0 %		1.58	
marketwatch	beav	-0.80%	$40.87	open: 41.35	-0.33	3,303	$41.80	$40.71	$41.20	$41.99	$25.75		26.01	$4.31b			1.57	
minyanville	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
msn-money	beav	-0.80%	40.87	41.35	-0.33	1.01 mil	41.80	40.71	41.20	41.99	25.75	103.12 mil	23.22	4.14 bil			1.58	
nasdaq-com	beav	0.8%	$ 40.87	$ 41.35	0.33	1,010,211	$ 41.80	$ 40.71	$ 41.20	$ 41.989	$ 25.75	103,115,000	25.87	$ 4,214,310,050			$ 1.58	
optimum	beav	-0.80%	40.87 ( 4:30 pm edt)	41.35	-0.33	1,010,811	41.80	40.71	41.20	41.99	25.75	103.11m	25.9	4.2b			1.58	
paidcontent	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
pc-quote	beav	-0.80%	40.87	41.35	-0.33	1,010,811	41.8	40.71	41.2	41.99	25.75	103,947,590	23.40909	4,248,338,000				
personal-wealth-biz	beav	-0.80%	40.87	41.20	-0.33	1,010,811	41.80	40.71	41.20	40.81	23.65		26.23			0.00	1.571	
predictwallstreet	beav	-0.80%	40.87		-0.33	1,010,811												
raymond-james	beav	-0.80	40.87	41.35	-0.33	1,010,811	41.80	40.71	40.87	41.99	25.75		25.70				1.59	
renewable-energy-world	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
screamingmedia	beav	-0.80%	$	open: 41.35	-0.33	3,303	$41.80	$40.71	$41.20	$41.99	$25.75		26.01	$4.31b			1.57	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-0.80%	last trade: 40.87		change: -0.330								p/e ratio: 26.23					
smartmoney	beav	(-0.80%)	40.87	$41.35	-0.33	1,010,811	$41.80	$40.71	$41.20	$41.99	$25.75			4,248,300	0.00%	$0.00		
stocknod	beav	-0.8010%	40.87 usd	41.35	-0.3300	1,010,811	41.80	40.71	41.20	41.99	25.75	103,114,971						
stockpickr	beav	-0.80%	$40.87 -0.33 | -0.80%	41.35	-0.33	1.01m	41.80	40.71	41.20	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-0.87%	40.84		-0.36													
streetinsider-com	beav	0.8%	40.87	$41.35	-0.33	1,010,811	$41.80	$40.71	$41.20	$41.99	$25.75		25.87				$1.58	
thecramerreport	beav		40.12	40.36	-0.31	835449	40.50	39.76										
thestree	beav	-0.8%	$40.87	41.35	-0.33	1010811	41.8	40.71	41.2	-41.99	25.75	1.03114971e8		4.136972637e9				
tickerspy	beav	-0.80%	$40.87	41.35	-0.33	1,010,811	41.80	40.71	41.20	41.99	25.75		23.4	4.2b	0.00%	$0.00		
tmx-quotemedia	beav	-0.80%	40.870	41.350	-0.330	1,010,811	41.800	40.710	41.200	41.989	25.750	103,114,971	26.10	4,214,308,865			1.58	
updown	beav	-0.80%	$40.87	$41.35	-$0.33	1,007,008	$41.80	$40.71	$41.20	$41.99	$25.75		25.80	$4.24b				
wallstreetsurvivor	beav	-0.80%	40.87	41.35	-0.33	1,009,643	41.80	40.71		41.99	25.75		26.10	$4b			1.42	
yahoo-finance	beav	0.80%	40.87	41.20	0.33	1,010,811	41.80	40.71	41.20	41.99	25.75		26.02	4.21b			1.57	
ycharts-com	beav	-0.87%	40.84		-0.36					41.99	25.75		26.01	4.18b	0.00%		1.57	
zacks	beav	(-0.80%)	40.87		-0.33	vol.  1,010,811	41.80	40.71		41.99	25.75		23.41	4.25 b	0.00	0.00	1.76	
advfn	shw	-0.61	83.12	84.0	-0.51	914094	84.69	83.06										
barchart	shw	-0.61%	83.12	84.00	-0.51	914,094	84.69	83.06	83.63	87.87	65.09		17.94	$8.91 b	1.74%	$1.46	+4.54	
barrons	shw	0.61%	83.12	84.00	-0.51	912,869	84.69	83.06				108.79 million		$9.08 billion	1.76%	$0.36		
bloomberg	shw	-0.610%	83.120	84.000	-0.510	914,094	84.690	83.060		87.87	66.13	106.464mil	17.799	8,849.257mil	1.744	0.365 regular cash	4.670	
boston-com	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
bostonmerchant	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
business-insider	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
chron	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
cio-com	shw	-0.61%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621	18.27	9b	1.7	1.46		
cnn-money	shw	-0.61%	83.12	84.00	-0.51	912,994	84.69	83.06	83.63				18.3	$8.8b	1.76%			
easystockalterts	shw	-0.61%	83.12	84.00	-0.51	914094	84.69	83.06	83.63	87.87	66.13		18.27				4.55	
eresearch-fidelity-com	shw	-0.61%	83.1200	84.0000	-0.5100	914,094	84.6900	83.0600	83.6300	87.8700	66.1300	106,464,000	18.42	$8.90b	1.75%	$0.365000		
finance-abc7-com	shw	0.00%	83.12 usd		+0.00	0	83.12	83.12	83.12	87.87	66.13	106,463,621						
finance-abc7chicago-com	shw	0.00%	83.12 usd		+0.00	0	83.12	83.12	83.12	87.87	66.13	106,463,621						
financial-content	shw	0.00%	83.12 usd		+0.00	0	83.12	83.12	83.12	87.87	66.13	106,463,621						
finapps-forbes-com	shw	0.0%	$83.12	0.00	0.00		0.00	0.00	83.12	87.87	66.13	106 mil	18.3	9 bil	1.8	1.46	4.54	
finviz	shw	0.00%	83.12			0			83.12	-5.41%	27.70%	106.46m	18.35	8.85b		1.46	4.53	
fool	shw	0%	$83.12	$0.00	0.00	0	$84.69	$83.06	$83.63	$87.87	$66.13		18.40	$8.85b	2.20%	1.46		
foxbusiness	shw		$83.12		-0.51	914,094			$83.63									
google-finance	shw	(-0.61%)	83.12	84.00	-0.51	914,094.00	84.69	83.06		87.87	66.13	107.24m	18.33	8.91b	1.76	0.37	4.53	
howthemarketworks	shw	-0.61%	83.12	84	-0.51	912,869	84.69	83.06	83.63									
hpcwire	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
insidestocks	shw	-0.61%	83.12	84.00	-0.51	912869	84.69	83.06					price earnings ratio: 18.27					
investopedia	shw	-0.61 %	$83.12	84.00	-0.51				83.63									
investorguide	shw	-0.57%	83.15	84.00	-0.48		84.69	83.18		86.84	66.13		18.36	8.852b			4.554	
marketintellisearch	shw	-0.61 %	$83.12	$84.00	-0.51	900.20k	$84.69	$83.06	$83.63			106.46m	18.46	8.90b	1.75 %		4.53	
marketwatch	shw	-0.61%	$83.13	open: 84.00	-0.51	6,730	$84.69	$83.06	$83.63	$87.87	$66.13		17.94	$9.08b	1.76%	0.37	4.63	
minyanville	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
msn-money	shw	-0.61%	83.12	84.00	-0.51	914,094	84.69	83.06	83.63	87.87	66.13	106.46 mil	18.31	8.92 bil	1.74%	1.46	4.53	
nasdaq-com	shw	0.61%	$ 83.12		0.51	913,894	$ 84.69	$ 83.06	$ 83.63	$ 87.87	$ 66.13	106,464,000	18.31	$ 8,849,287,680	1.75 %	$1.460000	$ 4.54	
optimum	shw	-0.61%	83.12 ( 4:15 pm edt)	84.00	-0.51	914,094	84.69	83.06	83.63	87.87	66.13	106.46m	18.3	8.8b	1.76	1.46	4.55	
paidcontent	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
pc-quote	shw	-0.61%	83.12	84.0	-0.51	914,094	84.69	83.06	83.63	87.87	66.13	107,117,228	18.4207	8,903,584,000		0.365		
personal-wealth-biz	shw	-0.61%	83.12	84.00	-0.51	914,094	84.69	83.06	83.63	86.84	66.13		18.36		1.73	1.45	4.554	
predictwallstreet	shw	-0.61%	83.12		-0.51	914,094												
raymond-james	shw	-0.61	83.12	84.00	-0.51	914,094	84.69	83.06	83.12	87.87	66.13		17.99				4.62	
renewable-energy-world	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
screamingmedia	shw	-0.61%	$	open: 84.00	-0.51	6,730	$84.69	$83.06	$83.63	$87.87	$66.13		17.94	$9.08b	1.76%	0.37	4.63	
scroli	shw	-0.61%	shw 83.12	84.00	-0.51	773,030	84.69	83.06	83.63	87.87	66.13		18.33				4.53	
simple-stock-quotes	shw	-0.61%	last trade: 83.12		change: -0.510								p/e ratio: 18.36					
smartmoney	shw	(-0.61%)	83.12	$84.00	-0.51	914,094	$84.69	$83.06	$83.63	$87.87	$66.13			8,903,600	1.75%	$0.37		
stocknod	shw	-0.6098%	83.12 usd	84.00	-0.5100	914,094	84.69	83.06	83.63	86.84	66.13	106,463,621						
stockpickr	shw	-0.61%	$83.12 -0.51 | -0.61%	84.00	-0.51	913.79k	84.69	83.06	83.63	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	-0.59%	83.14		-0.49													
streetinsider-com	shw	0.61%	83.12	$84.00	-0.51	914,094	$84.69	$83.06	$83.63	$87.87	$66.13		18.27				$4.55	
thecramerreport	shw		83.76	83.99	-0.45	967291	84.43	83.61										
thestree	shw	-0.61%	$83.12	84.0	-0.51	913794	84.69	83.06	83.63	-87.87	66.13	1.06463621e8		8.917392895e9				
tickerspy	shw	-0.61%	$83.12	84.00	-0.51	914,094	84.69	83.06	83.63	87.87	66.13		18.4	8.9b	1.75%	$0.36		
tmx-quotemedia	shw	-0.61%	83.120	84.000	-0.510	914,094	84.690	83.060	83.630	87.870	66.130	106,463,621	18.40	8,849,256,178	1.746	0.365 usd	4.55	
updown	shw	-0.61%	$83.12	$84.00	-$0.51	906,864	$84.69	$83.06	$83.63	$87.87	$66.13		17.84	$8.90b				
wallstreetsurvivor	shw	-0.61%	83.12	84.00	-0.51	912,869	84.69	83.06		87.87	66.13		18.40	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	0.61%	83.12	84.00	0.51	914,094	84.69	83.06	83.63	87.87	66.13		18.25	8.85b	1.70%	1.46	4.55	
ycharts-com	shw	-0.59%	83.14		-0.49					87.87	66.13		18.31	8.92b	1.71%		4.54	
zacks	shw	(-0.61%)	83.12		-0.51	vol.  914,094	84.69	83.06		87.87	66.13		17.91	8.90 b	1.75	1.46	4.67	
advfn	ggp	-1.70	16.2	16.5	-0.28	2650412	16.59	16.18										
barchart	ggp	-1.70%	16.20	16.50	-0.28	2,650,412	16.59	16.18	16.48	18.23	12.95		13.48	$5.14 b	2.87%	$0.48	-4.17	
barrons	ggp	1.70%	16.20	16.50	-0.28	2.633m	16.59	16.18				945.25 million		$16.70 billion	2.47%	$0.1		
bloomberg	ggp	-1.699%	16.200	16.500	-0.280	2,650,412	16.590	16.180		17.41	10.04	966.799mil		15,662.140mil	1.235	0.100 regular cash	-1.279	
boston-com	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
bostonmerchant	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
business-insider	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
chron	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
cio-com	ggp	-1.70%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	-1.70%	16.20	16.50	-0.28	2,650,412	16.59	16.18	16.48				nm	$20.3b	2.47%			
easystockalterts	ggp	-1.70%	16.20	16.50	-0.28	2650412	16.59	16.18	16.48	18.27	12.98						-2.16	
eresearch-fidelity-com	ggp	-1.70%	16.2000	16.5000	-0.2800	2,650,412	16.5900	16.1800	16.4800	18.2700	12.9800	966,799,000	nm	$15.93b	1.44%	$0.100000		
finance-abc7-com	ggp	0.00%	16.20 usd		+0.00	0	16.20	16.20	16.20	18.27	12.98	966,798,974						
finance-abc7chicago-com	ggp	0.00%	16.20 usd		+0.00	0	16.20	16.20	16.20	18.27	12.98	966,798,974						
financial-content	ggp	0.00%	16.20 usd		+0.00	0	16.20	16.20	16.20	18.27	12.98	966,798,974						
finapps-forbes-com	ggp	0.0%	$16.20	0.00	0.00		0.00	0.00	16.20	17.41	10.30	967 mil		16 bil	2.5	0.40		
finviz	ggp	0.00%	16.20			0			16.20	-6.41%	59.67%	966.80m		15.66b		0.40	-0.30	
fool	ggp	0%	$16.20	$0.00	0.00	2,593,373	$16.59	$16.18	$16.20	$18.27	$12.98		0.00	$15.66b	7.60%	0.40		
foxbusiness	ggp		$16.20		-0.28	2,650,412			$16.48									
google-finance	ggp	(-1.70%)	16.20	16.50	-0.28	2.65m	16.59	16.18		18.27	12.98	966.80m		15.66b	2.47	0.10	-0.30	
howthemarketworks	ggp	-1.699%	16.2	16.5	-0.28	2,632,826	16.59	16.18	16.48									
hpcwire	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
insidestocks	ggp	-1.70%	16.20	16.50	-0.28	2632826	16.59	16.18										
investopedia	ggp	-1.70 %	$16.20	16.50	-0.28				16.48									
marketintellisearch	ggp	-1.7 %	$16.20	$16.50	-0.28	2683.50k	$16.59	$16.18	$16.48			966.80m	0.00	15.93b	2.43 %		-0.30	
marketwatch	ggp	-1.70%	$16.25	open: 16.50	-0.28	57,039	$16.59	$16.18	$16.48	$17.41	$10.06			$16.70b	2.47%	0.10		
minyanville	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
msn-money	ggp	-1.70%	16.20	16.50	-0.28	2.65 mil	16.59	16.18	16.48	18.27	12.98	966.80 mil	-5.61	16.16 bil	2.39%	0.40	-0.66	
nasdaq-com	ggp	1.7%	$ 16.20		0.28	2,645,812	$ 16.59	$ 16.18	$ 16.48	$ 17.41	$ 13.30	966,799,000		$ 15,662,143,800	2.43 %	$0.400000	$ -4.17	
optimum	ggp	-1.70%	16.20 ( 4:15 pm edt)	16.50	-0.28	2,650,412	16.59	16.18	16.48	18.27	12.98	966.80m		15.7b	2.47	0.40	-2.16	
paidcontent	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
pc-quote	ggp	-1.70%	16.2	16.5	-0.28	2,650,412	16.59	16.18	16.48	18.27	12.98	983,509,136	-5.70242	15,932,848,000		0.1		
personal-wealth-biz	ggp	-1.70%	16.20	16.50	-0.28	2,650,412	16.59	16.18	16.48	18.27	12.98				23.22	3.827	-2.621	
predictwallstreet	ggp	-1.70%	16.20		-0.28	2,650,412												
raymond-james	ggp	-1.70	16.20	16.50	-0.28	2,650,412	16.59	16.18	16.20	18.27	12.98						-1.57	
renewable-energy-world	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
screamingmedia	ggp	-1.70%	$	open: 16.50	-0.28	57,039	$16.59	$16.18	$16.48	$17.41	$10.06			$16.70b	2.47%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-1.70%	last trade: 16.20		change: -0.280													
smartmoney	ggp	(-1.70%)	16.20	$16.50	-0.28	2,650,412	$16.59	$16.18	$16.48	$18.27	$12.98			15,932,800	2.43%	$0.10		
stocknod	ggp	-1.699%	16.20 usd	16.50	-0.2800	2,650,412	16.59	16.18	16.48	17.41	13.30	966,798,974						
stockpickr	ggp	-1.70%	$16.20 -0.28 | -1.70%	16.50	-0.28	2.65m	16.59	16.18	16.48	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-1.76%	16.19		-0.29													
streetinsider-com	ggp	1.7%	16.20	$16.50	-0.28	2,650,412	$16.59	$16.18	$16.48	$18.27	$12.98						$-2.16	
thecramerreport	ggp		16.71	16.79	-0.08	3996603	16.95	16.68										
thestree	ggp	-1.7%	$16.2	16.5	-0.28	2648712	16.59	16.18	16.48	-18.27	12.98	9.66798974e8		1.6155210856e10				
tickerspy	ggp	-1.70%	$16.20	16.50	-0.28	2,650,412	16.59	16.18	16.48	18.27	12.98		-5.7		2.43%	$0.10		
tmx-quotemedia	ggp	-1.70%	16.200	16.500	-0.280	2,650,412	16.590	16.180	16.480	18.270	12.980	966,798,974		15,662,143,379	2.427	0.100 usd	-3.64	
updown	ggp	-1.70%	$16.20	$16.50	-$0.28	2,592,873	$16.59	$16.18	$16.48	$17.99	$12.98			$15.93b				
wallstreetsurvivor	ggp	-1.70%	16.20	16.50	-0.28	2,632,826	16.59	16.18		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	1.70%	16.20	16.50	0.28	2,650,412	16.59	16.18	16.48	18.27	12.98			16.15b	2.40%	0.40	-2.62	
ycharts-com	ggp	-1.76%	16.19		-0.29					18.27	12.98							
zacks	ggp	(-1.70%)	16.20		-0.28	vol.  2,650,412	16.59	16.18		18.27	12.98		13.29	15.93 b	2.43	0.40	1.24	
advfn	gain	-1.60	7.36	7.47	-0.12	67617	7.49	7.3										
barchart	gain	-1.60%	7.36	7.47	-0.12	+14.20	7.49	7.30	7.48	8.55	5.50							
barrons	gain	1.60%	7.36	7.47	-0.12	67,022	7.49	7.30				22.08 million		$163.61 million	8.15%	$0.05		
bloomberg	gain	-1.604%	7.360	7.470	-0.120	67,617	7.490	7.300		8.55	5.50	22.080mil	9.946	162.510mil	6.726	0.050 regular cash	0.740	
boston-com	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
bostonmerchant	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
business-insider	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
chron	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
cio-com	gain	-1.60%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133	9.946	163m	7.3	0.54		
cnn-money	gain	-1.60%	7.36	7.47	-0.12	67,162	7.49	7.30	7.48				9.9	$162.5m	7.34%			
easystockalterts	gain	-1.61%	7.36	7.47	-0.12	67617	7.49	7.30	7.48	8.55	5.50		9.95				0.74	
eresearch-fidelity-com	gain	-1.60%	7.3600	7.4700	-0.1200	67,617	7.4900	7.3000	7.4800	8.5500	5.5000	22,080,000	9.97	$165.16m	8.02%	$0.050000		
finance-abc7-com	gain	-1.604%	7.360 usd	7.470	-0.1200	68,668	7.490	7.300	7.480	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-1.604%	7.360 usd	7.470	-0.1200	68,668	7.490	7.300	7.480	8.550	5.500	22,080,133						
financial-content	gain	-1.604%	7.360 usd	7.470	-0.1200	68,668	7.490	7.300	7.480	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-1.6%	$7.36	7.47	-0.12	68,668	7.49	7.30	7.48	8.55	5.50	22 mil	9.8	163 mil	7.3	0.54	0.75	
finviz	gain	-1.60%	7.36			68,668			7.48	-11.89%	41.51%	22.08m	9.95	162.51m		0.54	0.74	
fool	gain	-1.60%	$7.36	$7.47	-0.12	68,668	$7.49	$7.30	$7.48	$8.55	$5.50		9.80	$162.51m	10.20%	0.60		
foxbusiness	gain		$7.36		-0.12	68,668			$7.48									
google-finance	gain	(-1.60%)	7.36	7.47	-0.12	67,617.00	7.49	7.30		8.55	5.50	22.08m	9.89	162.51m	8.15	0.05	0.74	
howthemarketworks	gain	-1.604%	7.36	7.47	-0.12	67,617	7.49	7.3	7.48									
hpcwire	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
insidestocks	gain	-1.60%	7.36	7.47	-0.12	66162	7.49	7.30										
investopedia	gain	-1.60 %	$7.36	7.47	-0.12				7.48									
investorguide	gain	-1.34%	7.38	7.47	-0.10		7.49	7.32		8.55	5.50		10.04	163.0m			0.745	
marketintellisearch	gain	-1.6 %	$7.36	$7.47	-0.12	66.30k	$7.49	$7.30	$7.48			22.08m	10.11	0.17b	7.22 %		0.74	
marketwatch	gain	-1.60%	$7.36	open: 7.47	-0.12	1,406	$7.49	$7.30	$7.48	$8.55	$5.50		9.89	$163.61m	8.15%	0.05	0.74	
minyanville	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
msn-money	gain	-1.60%	7.36	7.47	-0.12	67,617	7.49	7.30	7.48	8.55	5.50	22.08 mil	9.95	160.08 mil	7.45%	0.54	0.75	
nasdaq-com	gain	1.6%	$ 7.36	$ 7.47	0.12	67,617	$ 7.49	$ 7.30	$ 7.48	$ 8.55	$ 5.50	22,080,000	21.03	$ 162,508,800	7.22 %	$0.540000	$ 0.35	
optimum	gain	-1.60%	7.36 ( 4:00 pm edt)	7.47	-0.12	67,262	7.49	7.30	7.48	8.55	5.50	22.08m	9.9	162.5m	7.34	0.54	0.74	
paidcontent	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
pc-quote	gain	-1.60%	7.36	7.47	-0.12	68,668	7.49	7.3	7.48	8.55	5.50	22,440,000	10.10811	165,158,000		0.05		
personal-wealth-biz	gain	-1.60%	7.36	7.47	-0.12	68,668	7.49	7.30	7.48	8.55	5.50		10.04		6.62	0.495	0.745	
predictwallstreet	gain	-1.60%	7.36		-0.12	67,617												
raymond-james	gain	-1.60	7.36	7.47	-0.12	67,617	7.49	7.30	7.36	8.55	5.50		9.95				0.74	
renewable-energy-world	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
screamingmedia	gain	-1.60%	$	open: 7.47	-0.12	1,406	$7.49	$7.30	$7.48	$8.55	$5.50		9.89	$163.61m	8.15%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-1.60%	last trade: 7.36		change: -0.120								p/e ratio: 10.04					
smartmoney	gain	(-1.60%)	7.36	$7.47	-0.12	67,617	$7.49	$7.30	$7.48	$8.55	$5.50			165,200	7.22%	$0.05		
stocknod	gain	-1.604%	7.360 usd	7.470	-0.1200	67,617	7.490	7.300	7.480	8.550	5.500	22,080,133						
stockpickr	gain	-1.60%	$7.36 -0.12 | -1.60%	7.47	-0.12	67.62k	7.49	7.30	7.48	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	-1.07%	7.40		-0.08													
streetinsider-com	gain	1.6%	7.36	$7.47	-0.12	67,617	$7.49	$7.30	$7.48	$8.55	$5.50		9.95				$0.74	
thecramerreport	gain		7.25	7.39	-0.13	57475	7.43	7.25										
thestree	gain	-1.6%	$7.36	7.48	-0.12	67617	7.49	7.3	5.5 -8.55									
tickerspy	gain	-1.60%	$7.36	7.47	-0.12	67,262	7.49	7.30	7.48	8.55	5.50		10.1	165.1m	8.02%	$0.05		
tmx-quotemedia	gain	-1.60%	7.360	7.470	-0.120	68,668	7.490	7.300	7.480	8.550	5.500	22,080,133	10.10	162,509,779	8.021	0.050 usd	0.74	
updown	gain	-1.60%	$7.36	$7.47	-$0.12	67,022	$7.49	$7.30	$7.48	$8.55	$5.50		10.11	$165m				
wallstreetsurvivor	gain	-1.60%	7.36	7.47	-0.12	67,617	7.49	7.30		8.55	5.50		10.10	$165m	7.20%	0.48 -	0.74	
yahoo-finance	gain	1.60%	7.36	7.47	0.12	67,617	7.49	7.30	7.48	8.55	5.50		9.88	162.51m	7.40%	0.54	0.75	
ycharts-com	gain	-1.07%	7.40		-0.08					8.55	5.50		10.00	163.39m	7.38%		0.74	
zacks	gain	(-1.60%)	7.36		-0.12	vol.  67,617	7.49	7.30		8.55	5.50		10.25	165.16 m	7.22	0.54	.73	
advfn	midd	-1.40	91.96	93.71	-1.31	56478	93.78	91.47										
barchart	midd	-1.40%	91.96	93.71	-1.31	58,088	93.78	91.47	93.27	97.74	52.60		21.91	$1.70 b			+4.19	
barrons	midd	1.40%	91.96	93.71	-1.31	55,212	93.78	91.47				18.34 million		$1.69 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-1.405%	91.960	93.710	-1.310	56,478	93.780	91.470		97.74	52.60	18.740mil	21.486	1,723.297mil		0.200 special cash	4.280	
boston-com	midd	-1.405%	91.96 usd	93.71	-1.310	56,478	93.78	91.47	93.27	97.74	52.60	18,739,633						
bostonmerchant	midd	-1.405%	91.96 usd	93.71	-1.310	56,478	93.78	91.47	93.27	97.74	52.60	18,739,633						
business-insider	midd	-1.405%	91.96 usd	93.71	-1.310	56,478	93.78	91.47	93.27	97.74	52.60	18,739,633						
chron	midd	-1.405%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633						
cio-com	midd	-1.40%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633	21.95	2b				
cnn-money	midd	-1.40%	91.96	93.71	-1.31	55,312	93.78	91.47	93.27				21.9	$1.7b				
easystockalterts	midd	-1.40%	91.96	93.71	-1.31	55313	93.78	91.47	93.27	97.74	52.60		21.95				4.19	
eresearch-fidelity-com	midd	-1.40%	91.9600	93.7100	-1.3100	56,478	93.7800	91.4700	93.2700	97.7400	52.6000	18,740,000	22.26	$1.75b				
finance-abc7-com	midd	0.00%	91.96 usd	93.71	+0.00	56,478	93.78	91.47	91.96	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	0.00%	91.96 usd	93.71	+0.00	56,478	93.78	91.47	91.96	97.74	52.60	18,739,633						
financial-content	midd	0.00%	91.96 usd	93.71	+0.00	56,478	93.78	91.47	91.96	97.74	52.60	18,739,633						
finapps-forbes-com	midd	0.0%	$91.96	0.00	0.00		0.00	0.00	91.96	97.74	52.60	19 mil	22.0	2 bil	0.0	0.00	4.19	
finviz	midd	-1.40%	91.96			56,500			93.27	-5.91%	74.83%	18.74m	22.00	1.72b			4.18	
fool	midd	-1.40%	$91.96	$0.00	-1.31	56,478	$93.78	$91.47	$93.27	$97.74	$52.60		22.40	$1.72b				
foxbusiness	midd		$91.96		-1.31	56,478			$93.27									
google-finance	midd	(-1.40%)	91.96	93.71	-1.31	56,478.00	93.78	91.47		97.74	52.60	18.74m	21.99	1.72b			4.18	
howthemarketworks	midd	-1.405%	91.96	93.71	-1.31	55,313	93.78	91.47	93.27									
hpcwire	midd	-1.405%	91.96 usd	93.71	-1.310	56,478	93.78	91.47	93.27	97.74	52.60	18,739,633						
insidestocks	midd	-1.40%	91.96	93.71	-1.31	56478	93.78	91.47					price earnings ratio: 21.79					
investopedia	midd	-1.40 %	$91.96	93.71	-1.31				93.27									
investorguide	midd	-1.40%	91.96	93.09	-1.31		93.78	91.47		96.25	52.60		22.18	1.723b			4.206	
marketintellisearch	midd	-1.4 %	$91.96	$93.09	-1.31	54.90k	$93.78	$91.47	$93.27			18.74m	22.31	1.75b	0.0 %		4.18	
marketwatch	midd	-1.40%	$91.96	open: 93.71	-1.31	1,266	$93.78	$91.47	$93.27	$97.74	$52.60		22.05	$1.69b			4.17	
minyanville	midd	-1.405%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633						
msn-money	midd	-1.40%	91.96	93.71	-1.31	56,478	93.78	91.47	93.27	97.74	52.60	18.74 mil	21.90	1.76 bil			4.18	
nasdaq-com	midd	1.4%	$ 91.96	$ 93.71	1.31	56,478	$ 93.78	$ 91.47	$ 93.27	$ 97.74	$ 52.60	18,740,000	21.95	$ 1,723,330,400			$ 4.19	
optimum	midd	-1.40%	91.96 ( 4:00 pm edt)	93.71	-1.31	55,313	93.78	91.47	93.27	97.74	52.60	18.74m	21.9	1.7b			4.19	
paidcontent	midd	-1.405%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633						
pc-quote	midd	-1.40%	91.96	93.71	-1.31	56,478	93.78	91.47	93.27	97.74	52.60	19,006,957	22.20714	1,747,880,000				
personal-wealth-biz	midd	-1.40%	91.96	93.09	-1.31	56,478	93.78	91.47	93.27	96.25	52.60		22.18			0.00	4.206	
predictwallstreet	midd	-1.40%	93.27		-1.31	56,478												
raymond-james	midd	-1.40	91.96	93.71	-1.31	56,478	93.78	91.47	91.96	97.74	52.60		21.29				4.32	
renewable-energy-world	midd	-1.405%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633						
screamingmedia	midd	-1.40%	$	open: 93.71	-1.31	1,266	$93.78	$91.47	$93.27	$97.74	$52.60		22.05	$1.69b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-1.40%	last trade: 91.96		change: -1.310								p/e ratio: 22.18					
smartmoney	midd	(-1.40%)	91.96	$93.71	-1.31	56,478	$93.78	$91.47	$93.27	$97.74	$52.60			1,747,800	0.00%	$0.40		
stocknod	midd	-1.405%	91.96 usd	93.71	-1.310	56,178	93.78	91.47	93.27	97.74	52.60	18,739,633						
stockpickr	midd	-1.40%	$91.96 -1.31 | -1.40%	93.71	-1.31	55.61k	93.78	91.47	93.27	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-1.29%	92.07		-1.20													
streetinsider-com	midd	1.4%	91.96	$93.71	-1.31	55,313	$93.78	$91.47	$93.27	$97.74	$52.60		21.95				$4.19	
thecramerreport	midd		93.76	93.35	-0.22	46923	94.70	92.81										
thestree	midd	-1.4%	$91.96	93.71	-1.31	55613	93.78	91.47	93.27	-97.74	52.6	1.8739633e7		1.75702799e9				
tickerspy	midd	-1.40%	$91.96	93.71	-1.31	55,613	93.78	91.47	93.27	97.74	52.60		22.2	1.7b	0.00%	$0.00		
tmx-quotemedia	midd	-1.40%	91.960	93.710	-1.310	56,478	93.780	91.470	93.270	97.740	52.600	18,739,633	22.30	1,723,296,651			4.19	
updown	midd	-1.40%	$91.96	$93.71	-$1.31	55,212	$93.78	$91.47	$93.27	$97.74	$52.60		21.63	$1.74b				
wallstreetsurvivor	midd	-1.40%	91.96	93.71	-1.31	55,313	93.78	91.47		97.74	52.60		22.30	$2b			3.97	
yahoo-finance	midd	1.40%	91.96	93.09	1.31	56,478	93.78	91.47	93.27	97.74	52.60		21.86	1.72b			4.21	
ycharts-com	midd	-1.29%	92.07		-1.20					97.74	52.60		21.92	1.70b	0.00%		4.20	
zacks	midd	(-1.40%)	91.96		-1.31	vol.  56,478	93.78	91.47		97.74	52.60		21.79	1.75 b	0.00	0.00	4.28	
advfn	mvis	0.00	1.15	1.15	0.0	485180	1.17	1.14										
barchart	mvis	unch	1.15	1.15	unch	522,985	1.17	1.14	1.15	3.11	1.02		0.00	$117.88 m			-0.50	
barrons	mvis	0.00%	1.15	1.15	0.00	478,640	1.17	1.14				91.03 million		$125.31 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis		1.150	1.150		485,180	1.170	1.140		3.11	1.02	105.099mil		120.864mil			-0.500	
boston-com	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
bostonmerchant	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
business-insider	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
chron	mvis	0.00%	1.150 usd	1.150	+0.00	480,329	1.170	1.140	1.150	3.110	1.020	105,099,000						
cio-com	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000		121m				
cnn-money	mvis	+0.87%today&rsquo;s change	1.16data as of 3:59pm et	1.15	+0.01	448,114	1.17	1.14	1.15				nm	$121.9m				
easystockalterts	mvis	0.00%	1.15	1.15	+0.00	480329	1.17	1.14	1.15	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	0.00%	1.1500	1.1500	0.0000	480,329	1.1700	1.1400	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	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
financial-content	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	0.0%	$1.15	0.00	0.00		0.00	0.00	1.15	3.11	1.02	108 mil		124 mil	0.0	0.00	-0.50	
finviz	mvis	0.00%	1.15			485,200			1.15	-63.02%	12.75%	105.10m		120.86m			-0.50	
fool	mvis	+0.87%	$1.15	$0.00	0.01	485,180	$1.17	$1.14	$1.15	$3.11	$1.02		0.00	$120.86m				
foxbusiness	mvis		$1.15		0.00	485,180			$1.15									
google-finance	mvis	(0.00%)	1.15	1.15	0.00	480,329.00	1.17	1.14		3.11	1.02	105.10m		120.86m			-0.50	
howthemarketworks	mvis	0%	1.15	1.15	0	480,329	1.17	1.14	1.15									
hpcwire	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
insidestocks	mvis	unch%	1.15	1.15		485180	1.17	1.14										
investopedia	mvis		$1.15	1.15					1.15									
investorguide	mvis	+0.87%	1.16	1.14	+0.01		1.16	1.15		3.60	1.21			121.9m			-0.501	
marketintellisearch	mvis	0.0 %	$1.15	$1.14	0.00	476.20k	$1.17	$1.15	$1.15			105.10m	0.00	0.12b	0.0 %		-0.50	
marketwatch	mvis	0.00%	$1.15	open: 1.15	0.00	6,540	$1.17	$1.14	$1.15	$3.11	$1.02			$125.31m				
minyanville	mvis	0.00%	1.150 usd	1.150	+0.00	480,329	1.170	1.140	1.150	3.110	1.020	105,099,000						
msn-money	mvis	-0.02%	1.15	1.15	0.00	480,329	1.17	1.14	1.15	3.11	1.02	108.03 mil	-2.25	124.23 mil			-0.50	
nasdaq-com	mvis		$ 1.15	$ 1.15		480,329	$ 1.17	$ 1.14	$ 1.15	$ 3.11	$ 1.02	105,099,000		$ 120,863,850			$ -0.50	
optimum	mvis	-	1.15 ( 4:00 pm edt)	1.15	-	480,329	1.17	1.14	1.15	3.11	1.02	105.10m		120.9m			-0.50	
paidcontent	mvis	0.00%	1.150 usd	1.150	+0.00	480,329	1.170	1.140	1.150	3.110	1.020	105,099,000						
pc-quote	mvis	0.00%	1.15	1.15	0.00	485,180	1.17	1.14	1.15	3.11	1.02	108,026,000	-2.2549	124,230,000				
personal-wealth-biz	mvis	0.00%	1.15	1.14		485,180	1.17	1.14	1.15	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	0.00%	1.15		0.00	480,329												
raymond-james	mvis	0.00	1.15	1.15	0.00	480,329	1.17	1.14	1.15	3.11	1.02						-0.50	
renewable-energy-world	mvis	0.00%	1.150 usd	1.150	+0.00	480,329	1.170	1.140	1.150	3.110	1.020	105,099,000						
screamingmedia	mvis	0.00%	$	open: 1.15	0.00	6,540	$1.17	$1.14	$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	485,180	$1.17	$1.14	$1.15	$3.11	$1.02			120,900	0.00%	$0.00		
stocknod	mvis	0.00%	1.150 usd	1.150	+0.00	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000						
stockpickr	mvis	0.00%	$1.15 0.00 | 0.00%	1.15	0.00	480.33k	1.17	1.14	1.15	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	0.87%	1.16		+0.01													
streetinsider-com	mvis	-0%	1.15	$1.15		480,329	$1.17	$1.14	$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	480329	1.17	1.14	1.15	-3.11	1.02	1.05099e8		1.2086385e8				
tickerspy	mvis	0.00%	$1.15	1.15	0.00	480,329	1.17	1.14	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	485,180	1.170	1.140	1.150	3.110	1.020	105,099,000		120,863,850			-0.50	
updown	mvis	0.00%	$1.15	$1.15	$0.00	478,640	$1.17	$1.14	$1.15	$3.11	$1.02			$121m				
wallstreetsurvivor	mvis	0.00%	1.15	1.15	0.00	480,329	1.17	1.14		3.11	1.02			$121m			-0.52	
yahoo-finance	mvis	0.00%	1.15	1.14	0.00	480,329	1.17	1.15	1.15	3.11	1.02			120.86m			-0.50	
ycharts-com	mvis	+0.87%	1.16		+0.01					3.11	1.06			118.90m	0.00%		-0.51	
zacks	mvis		1.15			vol.  480,329	1.17	1.14		3.11	1.02			124.23 m	0.00	0.00	-.5	
advfn	saft	-0.36	41.76	41.98	-0.15	40669	42.14	41.59										
barchart	saft	-0.36%	41.76	41.98	-0.15	42,816	42.14	41.59	41.91	49.02	36.34		15.85	$633.08 m	4.8%	$2.00	+2.63	
barrons	saft	0.36%	41.76	41.98	-0.15	40,669	42.14	41.59				15.08 million		$639.81 million	4.79%	$0.5		
bloomberg	saft	-0.358%	41.760	41.980	-0.150	40,669	42.140	41.590		50.10	37.99	15.183mil	15.939	634.040mil	4.789	0.500 regular cash	2.620	
boston-com	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
bostonmerchant	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
business-insider	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
chron	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
cio-com	saft	-0.36%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962	15.82	634m	4.7	2		
cnn-money	saft	-0.36%	41.76	41.98	-0.15	40,669	42.14	41.59	41.91				15.8	$634.0m	4.79%			
easystockalterts	saft	-0.36%	41.76	41.98	-0.15	40669	42.14	41.59	41.91	50.10	37.99		15.82				2.64	
eresearch-fidelity-com	saft	-0.36%	41.7600	41.9800	-0.1500	40,669	42.1400	41.5900	41.9100	50.1000	37.9900	15,183,000	15.94	$636.32m	4.77%	$0.500000		
finance-abc7-com	saft	-0.1437%	41.70 usd	41.73	-0.0600	13,536	41.73	41.60	41.76	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	-0.1437%	41.70 usd	41.73	-0.0600	13,536	41.73	41.60	41.76	50.10	37.99	15,182,962						
financial-content	saft	-0.1437%	41.70 usd	41.73	-0.0600	13,536	41.73	41.60	41.76	50.10	37.99	15,182,962						
finapps-forbes-com	saft	-0.1%	$41.70	41.73	-0.06	13,536	41.73	41.60	41.76	50.10	37.99	15 mil		633 mil	4.8	2.00		
finviz	saft	-0.14%	41.70			13,536			41.76	-14.94%	14.76%	15.18m	15.88	633.92m		2.00	2.63	
fool	saft	-0.14%	$41.70	$41.73	-0.06	13,536	$41.73	$41.60	$41.76	$50.10	$37.99		15.90	$633.13m	4.60%	2.00		
foxbusiness	saft		$41.76		-0.15	40,669			$41.91									
google-finance	saft	(-0.36%)	41.76	41.98	-0.15	40,669.00	42.14	41.59		50.10	37.99	15.18m	15.89	634.04m	4.79	0.50	2.63	
howthemarketworks	saft	-0.358%	41.76	41.98	-0.15	39,893	42.14	41.59	41.91									
hpcwire	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
insidestocks	saft	-0.36%	41.76	41.98	-0.15	40600	42.14	41.59										
investopedia	saft	-0.36 %	$41.76	41.98	-0.15				41.91									
investorguide	saft	-0.36%	41.76	42.00	-0.15		42.14	41.59		50.10	37.99		15.94	634.0m			2.629	
marketintellisearch	saft	-0.36 %	$41.76	$42.00	-0.15	38.10k	$42.14	$41.59	$41.91			15.18m	15.94	0.64b	4.77 %		2.63	
marketwatch	saft	-0.36%	$41.76	open: 41.98	-0.15	2,079	$42.14	$41.59	$41.91	$50.10	$37.99		15.92	$639.81m	4.79%	0.50	2.62	
minyanville	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
msn-money	saft	-0.36%	41.76	41.98	-0.15	40,669	42.14	41.59	41.91	50.10	37.99	15.18 mil	15.88	632.98 mil	4.80%	2.00	2.63	
nasdaq-com	saft	0.36%	$ 41.76	$ 41.98	0.15	39,769	$ 42.14	$ 41.59	$ 41.91	$ 50.10	$ 37.99	15,183,000	15.88	$ 634,042,080	4.77 %	$2.000000	$ 2.63	
optimum	saft	-0.36%	41.76 ( 5:20 pm edt)	41.98	-0.15	40,669	42.14	41.59	41.91	50.10	37.99	15.18m	15.8	634.0m	4.79	2.00	2.64	
paidcontent	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
pc-quote	saft	-0.36%	41.76	41.98	-0.15	40,669	42.14	41.59	41.91	50.10	37.99	15,237,536	15.93536	636,320,000		0.5		
personal-wealth-biz	saft	-0.36%	41.76	42.00	-0.15	40,669	42.14	41.59	41.91	50.10	37.99		15.94		4.77	2.00	2.629	
predictwallstreet	saft	-0.36%	41.91		-0.15	40,669												
raymond-james	saft	-0.36	41.76	41.98	-0.15	40,669	42.14	41.59	41.76	50.10	37.99		15.88				2.63	
renewable-energy-world	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
screamingmedia	saft	-0.36%	$	open: 41.98	-0.15	2,079	$42.14	$41.59	$41.91	$50.10	$37.99		15.92	$639.81m	4.79%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	-0.36%	last trade: 41.76		change: -0.150								p/e ratio: 15.94					
smartmoney	saft	(-0.36%)	41.76	$41.98	-0.15	40,669	$42.14	$41.59	$41.91	$50.10	$37.99			636,300	4.77%	$0.50		
stocknod	saft	-0.3579%	41.76 usd	41.98	-0.1500	40,669	42.14	41.59	41.91	50.10	37.99	15,182,962						
stockpickr	saft	-0.36%	$41.76 -0.15 | -0.36%	41.98	-0.15	40.67k	42.14	41.59	41.91	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	-0.19%	41.83		-0.08													
streetinsider-com	saft	0.36%	41.76	$41.98	-0.15	40,669	$42.14	$41.59	$41.91	$50.10	$37.99		15.82				$2.64	
thecramerreport	saft		41.69	41.87	+0.19	37992	42.22	41.40										
thestree	saft	-0.36%	$41.76	41.98	-0.15	40669	42.14	41.59	41.91	-50.1	37.99	1.5182962e7		6.32977686e8				
tickerspy	saft	-0.36%	$41.76	41.98	-0.15	40,669	42.14	41.59	41.91	50.10	37.99		15.9	636.2m	4.77%	$0.50		
tmx-quotemedia	saft	-0.36%	41.760	41.980	-0.150	40,669	42.140	41.590	41.910	50.100	37.990	15,182,962	15.90	634,040,493	4.789	0.500 usd	2.64	
updown	saft	-0.36%	$41.76	$41.98	-$0.15	38,590	$42.14	$41.59	$41.91	$50.10	$37.99		15.94	$636m				
wallstreetsurvivor	saft	-0.36%	41.76	41.98	-0.15	39,893	42.14	41.59		50.10	39.40		15.90	$636m	4.80%	1.80 -	3.74	
yahoo-finance	saft	0.36%	41.76	42.00	0.15	40,669	42.14	41.59	41.91	50.10	37.99		15.88	634.00m	4.80%	2.00	2.63	
ycharts-com	saft	-0.19%	41.83		-0.08					50.10	37.99		15.90	634.14m	4.81%		2.63	
zacks	saft	(-0.36%)	41.76		-0.15	vol.  40,669	42.14	41.59		50.10	37.99		15.94	636.32 m	4.77	2.00	2.63	
advfn	orcc	0.00	3.35	3.35	0.0	77332	3.39	3.32										
barchart	orcc	unch	3.35	3.35	unch	77,332	3.39	3.32	3.35	7.05	2.95		55.33	$107.27 m			-0.35	
barrons	orcc	0.00%	3.35	3.35	0.00	77,332	3.39	3.32				30.95 million		$106.62 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc		3.350	3.350		77,332	3.390	3.320		7.05	2.95	31.752mil		106.371mil			-0.160	
boston-com	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
bostonmerchant	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
business-insider	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
chron	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
cio-com	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495		106m				
cnn-money	orcc	0.00%today&rsquo;s change	3.35data as of 3:59pm et	3.35	0.00	77,332	3.39	3.32	3.35				nm	$106.4m				
easystockalterts	orcc	0.00%	3.35	3.35	+0.00	77332	3.39	3.32	3.35	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	0.00%	3.3500	3.3500	0.0000	77,332	3.3900	3.3200	3.3500	7.0500	2.9500	31,752,000	nm	$106.37m				
finance-abc7-com	orcc	0.00%	3.350 usd	3.350	+0.00	1,000	3.350	3.350	3.350	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	0.00%	3.350 usd	3.350	+0.00	1,000	3.350	3.350	3.350	7.050	2.950	31,752,495						
financial-content	orcc	0.00%	3.350 usd	3.350	+0.00	1,000	3.350	3.350	3.350	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	0.0%	$3.35	3.35	0.00	1,000	3.35	3.35	3.35	7.05	2.95	32 mil		106 mil	0.0	0.00	-0.35	
finviz	orcc	0.00%	3.35			1,000			3.35	-52.48%	13.56%	31.75m		106.36m			-0.36	
fool	orcc	0%	$3.35	$0.00	0.00	0	$3.39	$3.32	$3.35	$7.05	$2.95		0.00	$106.37m				
foxbusiness	orcc		$3.35		0.00	77,332			$3.35									
google-finance	orcc	(0.00%)	3.35	3.35	0.00	77,332.00	3.39	3.32		7.05	2.95	31.75m		106.37m			-0.36	
howthemarketworks	orcc	0%	3.35	3.35	0	77,332	3.39	3.32	3.35									
hpcwire	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
insidestocks	orcc	unch%	3.35	3.35		77300	3.39	3.32					price earnings ratio: 22.33					
investopedia	orcc		$3.35	3.35					3.35									
investorguide	orcc	0.00%	3.35	3.35	0.00		3.39	3.32		7.05	3.15			106.4m			-0.362	
marketintellisearch	orcc	0.0 %	$3.35	$3.35	0.00	76.60k	$3.39	$3.32	$3.35			31.75m	0.00	0.11b	0.0 %		-0.36	
marketwatch	orcc	0.00%	$3.35	open: 3.35	0.00	77,332	$3.39	$3.32	$3.35	$7.05	$2.95			$106.62m				
minyanville	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
msn-money	orcc		3.35	3.35		77,332	3.39	3.32	3.35	7.05	2.95	31.75 mil	-9.31	105.42 mil			-0.36	
nasdaq-com	orcc		$ 3.35	$ 3.35		77,332	$ 3.39	$ 3.32	$ 3.35	$ 7.05	$ 2.95	31,752,000		$ 106,369,200			$ -0.35	
optimum	orcc	-	3.35 ( 4:30 pm edt)	3.35	-	77,332	3.39	3.32	3.35	7.05	2.95	31.75m		106.4m			-0.36	
paidcontent	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
pc-quote	orcc	0.00%	3.35	3.35	0.00	77,332	3.39	3.32	3.35	7.05	2.95	31,752,000	-9.30556	106,369,000				
personal-wealth-biz	orcc	0.00%	3.35	3.35		77,332	3.39	3.32	3.35	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	0.00%	3.35		0.00	77,332												
raymond-james	orcc	0.00	3.35	3.35	0.00	77,332	3.39	3.32	3.35	7.05	2.95						-0.35	
renewable-energy-world	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
screamingmedia	orcc	0.00%	$	open: 3.35	0.00	77,332	$3.39	$3.32	$3.35	$7.05	$2.95			$106.62m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	0.00%	last trade: 3.35		change: 0.000													
smartmoney	orcc	(0.00%)	3.35	$3.35	0.00	77,332	$3.39	$3.32	$3.35	$7.05	$2.95			106,400	0.00%	$0.00		
stocknod	orcc	0.00%	3.350 usd	3.350	+0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495						
stockpickr	orcc	0.00%	$3.35 0.00 | 0.00%	3.35	0.00	77.33k	3.39	3.32	3.35	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	-0.30%	3.34		-0.01													
streetinsider-com	orcc	-0%	3.35	$3.35		77,332	$3.39	$3.32	$3.35	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.32	3.27	+0.05	167924	3.36	3.21										
thestree	orcc	0.0%	$3.35	3.35	0.0	77332	3.39	3.32	3.35	-7.05	2.95	3.1752495e7		1.05418283e8				
tickerspy	orcc	0.00%	$3.35	3.35	0.00	77,332	3.39	3.32	3.35	7.05	2.95		-9.3	106.3m	0.00%	$0.00		
tmx-quotemedia	orcc	0.00%	3.350	3.350	0.00	77,332	3.390	3.320	3.350	7.050	2.950	31,752,495		106,370,858			-0.36	
updown	orcc	0.00%	$3.35	$3.35	$0.00	77,332	$3.39	$3.32	$3.35	$7.05	$2.95			$106m				
wallstreetsurvivor	orcc	0.00%	3.35	3.35	0.00	77,332	3.39	3.32		7.05	2.95			$106m			-0.14	
yahoo-finance	orcc	0.00%	3.35	3.35	0.00	77,332	3.39	3.32	3.35	7.05	2.95			106.37m			-0.36	
ycharts-com	orcc	-0.30%	3.34		-0.01					7.05	2.96			106.95m	0.00%		-0.36	
zacks	orcc		3.35			vol.  77,332	3.39	3.32		7.05	2.95		55.83	106.37 m	0.00	0.00	.06	
advfn	ixys	4.58	14.84	14.32	0.65	180966	15.06	14.32										
barchart	ixys	+4.58%	14.84	14.32	+0.65	182,371	15.06	14.32	14.19	15.98	8.00		15.00	$463.75 m			+1.15	
barrons	ixys	4.58%	14.84	14.32	+0.65	180,578	15.06	14.32				32.01 million		$481.58 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	4.581%	14.840	14.320	0.650	180,966	15.060	14.320		15.98	8.00	31.517mil	16.308	467.711mil			0.910	
boston-com	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
bostonmerchant	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
business-insider	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
chron	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
cio-com	ixys	+4.58%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934	13.02	468m				
cnn-money	ixys	+4.58%today&rsquo;s change	14.84data as of 4:00pm et	14.32	+0.65	180,578	15.06	14.32	14.19				13.0	$467.7m				
easystockalterts	ixys	4.54%	14.84	14.32	+0.65	180278	15.06	14.32	14.19	15.98	8.00		13.02				1.14	
eresearch-fidelity-com	ixys	4.58%	14.8400	14.3200	0.6500	180,966	15.0600	14.3200	14.1900	15.9800	8.0000	31,517,000	12.34	$447.23m				
finance-abc7-com	ixys	+4.581%	14.84 usd	14.32	+0.6500	182,093	15.06	14.32	14.19	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	+4.581%	14.84 usd	14.32	+0.6500	182,093	15.06	14.32	14.19	15.98	8.000	31,516,934						
financial-content	ixys	+4.581%	14.84 usd	14.32	+0.6500	182,093	15.06	14.32	14.19	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	4.6%	$14.84	14.32	0.65	182,093	15.06	14.32	14.19	15.98	8.00	32 mil	12.9	468 mil	0.0	0.00	1.15	
finviz	ixys	4.58%	14.84			182,093			14.19	-7.13%	85.50%	31.52m	13.02	467.76m			1.14	
fool	ixys	+4.58%	$14.84	$14.32	0.65	182,093	$15.06	$14.32	$14.19	$15.98	$8.00		12.60	$467.71m	1.60%	0.12		
foxbusiness	ixys		$14.84		+0.65	182,093			$14.19									
google-finance	ixys	(4.58%)	14.84	14.32	+0.65	180,966.00	15.06	14.32		15.98	8.00	31.52m	12.99	467.71m			1.14	
howthemarketworks	ixys	4.581%	14.84	14.32	0.65	180,666	15.06	14.32	14.19									
hpcwire	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
insidestocks	ixys	+4.58%	14.84	14.32	+0.65	173278	15.06	14.32					price earnings ratio: 16.31					
investopedia	ixys	+4.58 %	$14.84	14.32	+0.65				14.19									
investorguide	ixys	+4.58%	14.84	14.82	+0.65		14.99	14.32		15.98	8.00		12.45	467.7m			1.14	
marketintellisearch	ixys	4.58 %	$14.84	$14.32	0.65	187.80k	$15.06	$14.32	$14.19			31.52m	12.45	0.45b	0.0 %		1.14	
marketwatch	ixys	+4.58%	$14.84	open: 14.32	+0.65	1,515	$15.06	$14.32	$14.19	$15.98	$8.00		13.13	$481.58m			1.13	
minyanville	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
msn-money	ixys	+4.58%	14.84	14.32	+0.65	180,966	15.06	14.32	14.19	15.98	8.00	31.52 mil	13.02	453.84 mil			1.14	
nasdaq-com	ixys	4.58%	$ 14.84	$ 14.32	0.65	180,866	$ 15.06	$ 14.32	$ 14.19	$ 15.98	$ 8	31,250,000	12.9	$ 463,750,000	2.82 %	$0.400000	$ 1.15	
optimum	ixys	+4.58%	14.84 ( 4:00 pm edt)	14.32	+0.65	180,278	15.06	14.32	14.19	15.98	8.00	31.52m	13.0	467.7m	0.67	0.10	1.14	
paidcontent	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
pc-quote	ixys	4.58%	14.84	14.32	0.65	182,093	15.06	14.32	14.19	15.98	8.00	30,136,536	12.44737	447,226,000		0.1		
personal-wealth-biz	ixys	+4.58%	14.84	14.82		182,093	15.06	14.32	14.19	15.98	8.00		12.45			0.00	1.14	
predictwallstreet	ixys	+4.58%	14.84		+0.65	180,966												
raymond-james	ixys	4.58	14.84	14.32	0.65	180,966	15.06	14.32	14.84	15.98	8.00		12.68				1.17	
renewable-energy-world	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
screamingmedia	ixys	+4.58%	$	open: 14.32	+0.65	1,515	$15.06	$14.32	$14.19	$15.98	$8.00		13.13	$481.58m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+4.58%	last trade: 14.84		change: 0.650								p/e ratio: 12.45					
smartmoney	ixys	(4.58%)	14.84	$14.32	0.65	180,966	$15.06	$14.32	$14.19	$15.98	$8.00			447,200	0.00%	$0.07		
stocknod	ixys	+4.581%	14.84 usd	14.32	+0.6500	180,666	15.06	14.32	14.19	15.98	8.000	31,516,934						
stockpickr	ixys	4.58%	$14.84 0.65 | 4.58%	14.32	0.65	180.58k	15.06	14.32	14.19	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	4.86%	14.88		+0.69													
streetinsider-com	ixys	4.58%	14.84	$14.32	+0.65	180,278	$15.06	$14.32	$14.19	$15.98	$8.00		13.02				$1.14	
thecramerreport	ixys		14.40	14.98	-0.65	151924	14.98	14.30										
thestree	ixys	4.58%	$14.84	14.32	0.65	180578	15.06	14.32	14.19	-15.98	8.0	3.1516934e7		4.5384385e8				
tickerspy	ixys	4.58%	$14.84	14.32	+0.65	180,578	15.06	14.32	14.19	15.98	8.00		12.4	446.3m	0.00%	$0.10		
tmx-quotemedia	ixys	4.58%	14.840	14.320	0.650	182,093	15.060	14.320	14.190	15.980	8.000	31,516,934	12.40	467,711,301			1.14	
updown	ixys	4.58%	$14.84	$14.32	$0.65	180,578	$15.06	$14.32	$14.19	$15.98	$8.00		12.13	$447m				
wallstreetsurvivor	ixys	4.58%	14.84	14.32	0.65	180,278	15.06	14.32		15.98	8.23		12.40	$447m			1.14	
yahoo-finance	ixys	4.58%	14.84	14.82	0.65	180,966	15.06	14.32	14.19	15.98	8.00		13.02	467.70m			1.14	
ycharts-com	ixys	+4.86%	14.88		+0.69					15.98	8.00		13.05	465.00m	0.00%		1.14	
zacks	ixys	(4.58%)	14.84		0.65	vol.  180,966	15.06	14.32		15.98	8.00		14.78	447.23 m	0.00	0.00	.96	
advfn	mxim	-1.01	23.61	23.87	-0.24	2300703	24.19	23.45										
barchart	mxim	-1.01%	23.61	23.87	-0.24	1,952,561	24.19	23.45	23.85	28.19	15.30		14.82	$7.00 b	3.54%	$0.84	+1.39	
barrons	mxim	1.01%	23.61	23.87	-0.24	2.299m	24.19	23.45				310.02 million		$7.62 billion	3.56%	$0.21		
bloomberg	mxim	-1.006%	23.610	23.870	-0.240	2,300,703	24.190	23.450		28.44	15.67	295.368mil	15.953	6,973.631mil	3.556	0.210 regular cash	1.480	
boston-com	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
bostonmerchant	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
business-insider	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
chron	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
cio-com	mxim	-1.01%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676	16.99	7b	3.3	0.84		
cnn-money	mxim	-1.01%	23.61	23.87	-0.24	2,298,853	24.19	23.45	23.85				17.0	$7.0b	3.56%			
easystockalterts	mxim	-1.01%	23.61	23.87	-0.24	2291791	24.19	23.45	23.85	28.44	15.67		16.99				1.39	
eresearch-fidelity-com	mxim	-1.01%	23.6100	23.8700	-0.2400	2,300,703	24.1900	23.4500	23.8500	28.4400	15.6700	295,368,000	17.16	$7.04b	3.52%	$0.210000		
finance-abc7-com	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,313,198	24.19	23.45	23.85	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,313,198	24.19	23.45	23.85	28.44	15.67	295,367,676						
financial-content	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,313,198	24.19	23.45	23.85	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-1.0%	$23.61	23.87	-0.24	2,313,198	24.19	23.45	23.85	28.44	15.67	295 mil	17.0	7 bil	3.6	0.84	1.39	
finviz	mxim	-1.01%	23.61			2,313,198			23.85	-16.22%	54.37%	295.37m	16.99	6.97b		0.84	1.39	
fool	mxim	-1.01%	$23.61	$23.87	-0.24	2,312,598	$24.19	$23.45	$23.85	$28.44	$15.67		17.10	$6.97b	4.40%	0.84		
foxbusiness	mxim		$23.61		-0.24	2,306,715			$23.85									
google-finance	mxim	(-1.01%)	23.61	23.87	-0.24	2.30m	24.19	23.45		28.44	15.67	295.37m	17.00	6.97b	3.56	0.21	1.39	
howthemarketworks	mxim	-1.006%	23.61	23.87	-0.24	2,291,891	24.19	23.45	23.85									
hpcwire	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
insidestocks	mxim	-1.01%	23.61	23.87	-0.24	1908267	24.19	23.45					price earnings ratio: 14.76					
investopedia	mxim	-1.01 %	$23.61	23.87	-0.24				23.85									
investorguide	mxim	-1.01%	23.61	23.87	-0.24		24.19	23.54		28.44	15.67		17.18	6.974b			1.388	
marketintellisearch	mxim	-1.01 %	$23.61	$23.87	-0.24	2275.40k	$24.19	$23.45	$23.85			295.37m	17.16	7.04b	3.52 %		1.39	
marketwatch	mxim	-1.01%	$23.61	open: 23.87	-0.24	5,248	$24.19	$23.45	$23.85	$28.44	$15.67		17.04	$7.62b	3.56%	0.21	1.39	
minyanville	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
msn-money	mxim	-1.01%	23.61	23.87	-0.24	2.3 mil	24.19	23.45	23.85	28.44	15.67	295.37 mil	16.99	7 bil	3.54%	0.84	1.39	
nasdaq-com	mxim	1.01%	$ 23.61	$ 23.87	0.24	2,298,633	$ 24.19	$ 23.45	$ 23.85	$ 28.44	$ 15.67	295,368,000	16.99	$ 6,973,638,480	3.52 %	$0.840000	$ 1.39	
optimum	mxim	-1.01%	23.61 ( 4:00 pm edt)	23.87	-0.24	2,238,377	24.19	23.45	23.85	28.44	15.67	295.37m	17.0	7.0b	3.56	0.84	1.39	
paidcontent	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
pc-quote	mxim	-1.01%	23.61	23.87	-0.24	2,306,715	24.19	23.45	23.85	28.44	15.67	298,370,479	17.15827	7,044,527,000		0.21		
personal-wealth-biz	mxim	-1.01%	23.61	23.87	-0.24	2,304,115	24.19	23.45	23.85	28.44	15.67		17.18		3.52	0.84	1.388	
predictwallstreet	mxim	-0.73%	23.68		-0.18	915,189												
raymond-james	mxim	-1.01	23.61	23.87	-0.24	2,300,703	24.19	23.45	23.61	28.44	15.67		16.75				1.41	
renewable-energy-world	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
screamingmedia	mxim	-1.01%	$	open: 23.87	-0.24	5,248	$24.19	$23.45	$23.85	$28.44	$15.67		17.04	$7.62b	3.56%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-1.01%	last trade: 23.61		change: -0.240								p/e ratio: 17.18					
smartmoney	mxim	(-1.01%)	23.61	$23.87	-0.24	2,300,703	$24.19	$23.45	$23.85	$28.44	$15.67			7,044,500	3.52%	$0.21		
stocknod	mxim	-1.006%	23.61 usd	23.87	-0.2400	2,291,891	24.19	23.45	23.85	28.44	15.67	295,367,676						
stockpickr	mxim	-1.01%	$23.61 -0.24 | -1.01%	23.87	-0.24	2.30m	24.19	23.45	23.85	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-0.96%	23.62		-0.23													
streetinsider-com	mxim	1.01%	23.61	$23.87	-0.24	2,291,791	$24.19	$23.45	$23.85	$28.44	$15.67		16.99				$1.39	
thecramerreport	mxim		23.71	24.78	-1.71	7420497	24.80	23.18										
thestree	mxim	-1.01%	$23.61	23.87	-0.24	2300703	24.19	23.45	23.85	-28.44	15.67	2.95367676e8		7.003167598e9				
tickerspy	mxim	-1.01%	$23.61	23.87	-0.24	2,299,391	24.19	23.45	23.85	28.44	15.67		17.2	7.0b	3.52%	$0.21		
tmx-quotemedia	mxim	-1.01%	23.610	23.870	-0.240	2,306,715	24.190	23.450	23.850	28.440	15.670	295,367,676	17.20	6,973,630,830	3.522	0.210 usd	1.39	
updown	mxim	-1.01%	$23.61	$23.87	-$0.24	2,298,853	$24.19	$23.45	$23.85	$28.44	$15.67		16.87	$7.04b				
wallstreetsurvivor	mxim	-1.01%	23.61	23.87	-0.24	2,291,891	24.19	23.45		28.44	15.67		17.20	$7b	3.50%	0.80 -	0.40	
yahoo-finance	mxim	1.01%	23.61	23.87	0.24	2,298,103	24.19	23.45	23.85	28.44	15.67		17.01	6.97b	3.50%	0.84	1.39	
ycharts-com	mxim	-0.96%	23.62		-0.23					28.44	15.67		16.99	7.00b	3.43%		1.39	
zacks	mxim	(-1.01%)	23.61		-0.24	vol.  2,300,703	24.19	23.45		28.44	15.67		14.91	7.04 b	3.52	0.84	1.6	
advfn	ek	-1.08	2.76	2.83	-0.03	4552662	2.84	2.74										
barchart	ek	-1.08%	2.76	2.83	-0.03	4,552,662	2.84	2.74	2.79	5.95	2.71		0.00	$742.11 m			-1.61	
barrons	ek	1.08%	2.76	2.83	-0.03	4.537m	2.84	2.74				268.50 million		$761.38 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-1.075%	2.760	2.830	-0.030	4,552,662	2.840	2.740		5.95	2.71	269.038mil		742.545mil			-3.880	
boston-com	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
bostonmerchant	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
business-insider	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
chron	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
cio-com	ek	-1.08%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172		743m				
cnn-money	ek	-1.08%	2.76	2.83	-0.03	4,552,662	2.84	2.74	2.79				nm	$742.5m				
easystockalterts	ek	-1.06%	2.76	2.83	-0.03	4552662	2.84	2.74	2.79	5.95	2.71						-3.87	
eresearch-fidelity-com	ek	-1.08%	2.7600	2.8300	-0.0300	4,552,662	2.8400	2.7400	2.7900	5.9500	2.7100	269,038,000	nm	$750.62m				
finance-abc7-com	ek	0.00%	2.760 usd		+0.00	4,500	2.760	2.760	2.760	5.950	2.710	269,038,172						
finance-abc7chicago-com	ek	0.00%	2.760 usd		+0.00	4,500	2.760	2.760	2.760	5.950	2.710	269,038,172						
financial-content	ek	0.00%	2.760 usd		+0.00	4,500	2.760	2.760	2.760	5.950	2.710	269,038,172						
finapps-forbes-com	ek	0.0%	$2.76	0.00	0.00	4,500	0.00	0.00	2.76	5.95	2.71	269 mil		743 mil	0.0	0.00	-1.62	
finviz	ek	0.00%	2.76			0			2.76	-53.61%	1.85%	269.04m		742.55m			-3.88	
fool	ek	0%	$2.76	$0.00	0.00	4,500	$2.84	$2.74	$2.76	$5.95	$2.71		0.00	$742.55m	16.40%	0.50		
foxbusiness	ek		$2.76		-0.03	4,554,684			$2.79									
google-finance	ek	(-1.08%)	2.76	2.83	-0.03	4.55m	2.84	2.74		5.95	2.71	269.04m		742.55m			-3.88	
howthemarketworks	ek	-1.075%	2.76	2.83	-0.03	4,537,007	2.84	2.74	2.79									
hpcwire	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
insidestocks	ek	-1.08%	2.76	2.83	-0.03	4540729	2.84	2.74										
investopedia	ek	-1.08 %	$2.76	2.83	-0.03				2.79									
investorguide	ek	-0.73%	2.7697	2.83	-0.0203		2.84	2.80		5.95	2.71			745.2m			-3.947	
marketintellisearch	ek	-1.08 %	$2.76	$2.83	-0.03	4515.70k	$2.84	$2.74	$2.79			269.04m	0.00	0.75b	0.0 %		-3.88	
marketwatch	ek	-1.08%	$2.76	open: 2.83	-0.03	18,305	$2.84	$2.74	$2.79	$5.95	$2.71			$761.38m				
minyanville	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
msn-money	ek	-1.08%	2.76	2.83	-0.03	4.55 mil	2.84	2.74	2.79	5.95	2.71	269.04 mil	-0.72	742.55 mil			-3.91	
nasdaq-com	ek	1.08%	$ 2.76		0.03	4,551,962	$ 2.84	$ 2.74	$ 2.79	$ 5.95	$ 2.71	269,038,000		$ 742,544,880	17.92 %	$0.500000	$ -1.61	
optimum	ek	-1.08%	2.76 ( 4:15 pm edt)	2.83	-0.03	4,552,162	2.84	2.74	2.79	5.95	2.71	269.04m		742.5m	9.06	0.25	-3.87	
paidcontent	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
pc-quote	ek	-1.08%	2.76	2.83	-0.03	4,552,662	2.84	2.74	2.79	5.95	2.71	271,962,319	-0.72846	750,616,000		0.25		
personal-wealth-biz	ek	-1.08%	2.76	2.83	-0.03	4,554,684	2.84	2.74	2.79	5.95	2.71					0.00	-3.947	
predictwallstreet	ek	-1.08%	2.76		-0.03	4,552,662												
raymond-james	ek	-1.08	2.76	2.83	-0.03	4,552,662	2.84	2.74	2.76	5.95	2.71						-3.87	
renewable-energy-world	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
screamingmedia	ek	-1.08%	$	open: 2.83	-0.03	18,305	$2.84	$2.74	$2.79	$5.95	$2.71			$761.38m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-1.08%	last trade: 2.76		change: -0.030													
smartmoney	ek	(-1.08%)	2.76	$2.83	-0.03	4,552,662	$2.84	$2.74	$2.79	$5.95	$2.71			750,600	0.00%	$0.25		
stocknod	ek	-1.075%	2.760 usd	2.830	-0.0300	4,552,662	2.840	2.740	2.790	5.950	2.710	269,038,172						
stockpickr	ek	-1.08%	$2.76 -0.03 | -1.08%	2.83	-0.03	4.55m	2.84	2.74	2.79	5.95	2.71							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	-1.07%	2.76		-0.03													
streetinsider-com	ek	1.08%	2.76	$2.83	-0.03	4,552,162	$2.84	$2.74	$2.79	$5.95	$2.71						$-3.87	
thecramerreport	ek		2.76	2.72	+0.04	10124254	2.87	2.71										
thestree	ek	-1.08%	$2.76	2.83	-0.03	4552162	2.84	2.74	2.79	-5.95	2.71	2.69038172e8		7.42545355e8				
tickerspy	ek	-1.08%	$2.76	2.83	-0.03	4,552,162	2.84	2.74	2.79	5.95	2.71		-0.7	750.5m	0.00%	$0.25		
tmx-quotemedia	ek	-1.08%	2.760	2.830	-0.030	4,554,684	2.840	2.740	2.790	5.950	2.710	269,038,172		742,545,355			-3.92	
updown	ek	-1.08%	$2.76	$2.83	-$0.03	4,534,257	$2.84	$2.74	$2.79	$5.95	$2.71			$751m				
wallstreetsurvivor	ek	-1.08%	2.76	2.83	-0.03	4,537,007	2.84	2.74		5.95	2.71			$751m			-2.56	
yahoo-finance	ek	1.08%	2.76	2.83	0.03	4,552,662	2.84	2.74	2.79	5.95	2.71			742.54m			-3.95	
ycharts-com	ek	-1.08%	2.76		-0.03					5.95	2.71			742.11m	0.00%		-3.87	
zacks	ek	(-1.08%)	2.76		-0.03	vol.  4,552,662	2.84	2.74		5.95	2.71			750.62 m	0.00	0.00	-2.03	
advfn	hbcp	0.21	14.39	14.4556	0.03	3890	14.4556	14.35										
barchart	hbcp	+0.21%	14.39	14.46	+0.03	4,340	14.46	14.35	14.36	16.19	12.34		21.42	$116.42 m			+0.62	
barrons	hbcp	0.21%	14.39	14.456	+0.03	3,890	14.456	14.35				7.59 million		$117.62 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	0.209%	14.390	14.456	0.030	3,890	14.456	14.350		16.19	12.34	8.084mil	19.187	116.327mil			0.750	
boston-com	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
bostonmerchant	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
business-insider	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
chron	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
cio-com	hbcp	+0.21%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896	23.21	116m				
cnn-money	hbcp	+0.21%today&rsquo;s change	14.39data as of 3:59pm et	14.46	+0.03	3,890	14.46	14.35	14.36				23.2	$116.3m				
easystockalterts	hbcp	0.21%	14.39	14.46	+0.03	3890	14.46	14.35	14.36	16.19	12.34		23.21				0.62	
eresearch-fidelity-com	hbcp	0.21%	14.3900	14.4556	0.0300	3,890	14.4556	14.3500	14.3600	16.1900	12.3400	8,084,000	23.16	$116.09m				
finance-abc7-com	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
financial-content	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	0.2%	$14.39	14.46	0.03	3,890	14.46	14.35	14.36	16.19	12.34	8 mil	30.0	116 mil	0.0	0.00	0.48	
finviz	hbcp	0.21%	14.39			3,890			14.36	-11.12%	16.61%	8.08m	23.21	116.27m			0.62	
fool	hbcp	+0.21%	$14.39	$14.46	0.03	3,890	$14.46	$14.35	$14.36	$16.19	$12.34		23.10	$116.33m				
foxbusiness	hbcp		$14.39		+0.03	3,890			$14.36									
google-finance	hbcp	(0.14%)	14.38	14.46	+0.02	3,890.00	14.46	14.35		16.19	12.34	8.08m	23.35	116.25m			0.62	
howthemarketworks	hbcp	0.209%	14.39	14.4556	0.03	3,890	14.4556	14.35	14.36									
hpcwire	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
insidestocks	hbcp	+0.21%	14.39	14.46	+0.03	3890	14.46	14.35										
investopedia	hbcp	+0.21 %	$14.39	14.46	+0.03				14.36									
investorguide	hbcp	+0.03%	14.365	14.45	+0.005					16.19	12.34		23.05	116.1m			0.623	
marketintellisearch	hbcp	0.21 %	$14.39	$14.45	0.03	3.60k	$14.46	$14.35	$14.36			8.08m	23.16	0.12b	0.0 %		0.62	
marketwatch	hbcp	+0.14%	$14.38	open: 14.46	+0.02	3,890	$14.46	$14.35	$14.36	$16.19	$12.34		22.58	$117.62m			0.64	
minyanville	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
msn-money	hbcp	+0.21%	14.39	14.46	+0.03	3,890	14.46	14.35	14.36	16.19	12.34	8.08 mil	23.21	116 mil			0.62	
nasdaq-com	hbcp	0.21%	$ 14.39	$ 14.45	0.03	3,890	$ 14.4556	$ 14.35	$ 14.36	$ 16.19	$ 12.34	8,084,000	23.21	$ 116,328,760			$ 0.62	
optimum	hbcp	+0.21%	14.39 ( 3:59 pm edt)	14.46	+0.03	3,890	14.46	14.35	14.36	16.19	12.34	8.08m	23.2	116.3m			0.62	
paidcontent	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
pc-quote	hbcp	0.21%	14.39	14.4556	0.03	3,890	14.4556	14.35	14.36	16.19	12.34	8,067,144	23.16129	116,086,000				
personal-wealth-biz	hbcp	+0.21%	14.39	14.45		3,890	14.4556	14.35	14.36	16.19	12.34		23.05			0.00	0.623	
predictwallstreet	hbcp	+0.21%	14.39		+0.03	3,890												
raymond-james	hbcp	0.21	14.39	14.46	0.03	3,890	14.46	14.35	14.39	16.19	12.34		23.21				0.62	
renewable-energy-world	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
screamingmedia	hbcp	+0.14%	$	open: 14.46	+0.02	3,890	$14.46	$14.35	$14.36	$16.19	$12.34		22.58	$117.62m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	+0.21%	last trade: 14.39		change: 0.030								p/e ratio: 23.05					
smartmoney	hbcp	(0.21%)	14.39	$14.46	0.03	3,890	$14.46	$14.35	$14.36	$16.19	$12.34			116,100	0.00%	$0.00		
stocknod	hbcp	+0.2089%	14.39 usd	14.46	+0.0300	3,890	14.46	14.35	14.36	16.19	12.34	8,083,896						
stockpickr	hbcp	0.21%	$14.39 0.03 | 0.21%	14.46	0.03	3.89k	14.46	14.35	14.36	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	0.21%	14.39	$14.46	+0.03	3,890	$14.46	$14.35	$14.36	$16.19	$12.34		23.21				$0.62	
thecramerreport	hbcp		14.35		0.00	0												
thestree	hbcp	0.21%	$14.39	14.46	0.03	3890	14.46	14.35	14.36	-16.19	12.34	8083896.0		1.16003908e8				
tickerspy	hbcp	0.21%	$14.39	14.46	+0.03	3,890	14.46	14.35	14.36	16.19	12.34		23.2	116.1m	0.00%	$0.00		
tmx-quotemedia	hbcp	0.21%	14.390	14.456	0.030	3,890	14.456	14.350	14.360	16.190	12.340	8,083,896	23.20	116,327,263			0.62	
updown	hbcp	0.21%	$14.39	$14.46	$0.03	3,890	$14.46	$14.35	$14.36	$16.19	$12.34		22.88	$116m				
wallstreetsurvivor	hbcp	0.21%	14.39	14.46	0.03	3,890	14.46	14.35		16.19	12.67		23.20	$116m			0.62	
yahoo-finance	hbcp	0.21%	14.39	14.45	0.03	3,890	14.46	14.35	14.36	16.19	12.34		23.10	116.31m			0.62	
ycharts-com	hbcp	+0.07%	14.36		+0.01					16.19	12.34		23.16	116.17m	0.00%		0.62	
zacks	hbcp	(0.21%)	14.39		0.03	vol.  3,890	14.46	14.35		16.19	12.34		21.43	116.09 m	0.00	0.00	.67	
advfn	cmcsa	-0.59	24.425	24.68	-0.145	22515132	24.86	24.36										
barchart	cmcsa	-0.61%	24.42	24.68	-0.15	18,608,192	24.86	24.36	24.57	27.04	16.45		18.24	$67.55 b	1.83%	$0.45	+1.32	
barrons	cmcsa	0.59%	24.425	24.68	-0.145	22.492m	24.86	24.36				2.82 billion		$70.05 billion	1.84%	$0.11		
bloomberg	cmcsa	-0.590%	24.425	24.680	-0.145	22,515,132	24.860	24.360		27.16	16.76	2,084.368mil	17.960	67,026.010mil	1.690	0.112 regular cash	1.360	
boston-com	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,987	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,987	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,987	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
chron	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-0.59%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723	18.50	51b	1.8	0.45		
cnn-money	cmcsa	-0.59%	24.43	24.68	-0.145	22,410,243	24.86	24.36	24.57				18.5	$50.9b	1.84%			
easystockalterts	cmcsa	-0.57%	24.43	24.68	-0.14	22103689	24.86	24.36	24.57	27.16	16.76		18.51				1.32	
eresearch-fidelity-com	cmcsa	-0.59%	24.4250	24.6800	-0.1450	22,514,332	24.8600	24.3600	24.5700	27.1600	16.7600	2,084,368,000	18.61	$51.21b	1.83%	$0.112500		
finance-abc7-com	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,619,205	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,619,205	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,619,205	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-0.6%	$24.42	24.68	-0.14	22,619,205	24.86	24.36	24.57	27.16	16.76	2.08 bil	18.5	51 bil	1.8	0.45	1.32	
finviz	cmcsa	-0.59%	24.42			22,619,204			24.57	-9.65%	48.48%	2.77b	18.50	67.56b		0.45	1.32	
fool	cmcsa	-0.59%	$24.42	$24.68	-0.14	22,619,205	$24.86	$24.36	$24.57	$27.16	$16.76		18.70	$67.56b	2.40%	0.45		
foxbusiness	cmcsa		$24.42		-0.14	22,544,035			$24.57									
google-finance	cmcsa	(-0.59%)	24.42	24.68	-0.15	22.51m	24.86	24.36		27.16	16.76	2.76b	18.48	67.35b	1.84	0.11	1.32	
howthemarketworks	cmcsa	-0.59%	24.425	24.68	-0.145	22,476,187	24.86	24.36	24.57									
hpcwire	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,987	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-0.59%	24.42	24.68	-0.15	18267363	24.86	24.36					price earnings ratio: 17.70					
investopedia	cmcsa	-0.69 %	$24.40	24.68	-0.17				24.57									
investorguide	cmcsa	-0.59%	24.425	24.65	-0.145		24.86	24.37		27.16	16.76		18.61	67.564b			1.32	
marketintellisearch	cmcsa	-0.45 %	$24.46	$24.61	-0.11	22260.20k	$24.86	$24.36	$24.57			2766.20m	18.61	67.97b	1.83 %		1.32	
marketwatch	cmcsa	-0.59%	$24.61	open: 24.68	-0.15	82,258	$24.86	$24.36	$24.57	$27.16	$16.76		18.46	$70.05b	1.84%	0.11	1.32	
minyanville	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-0.59%	24.43	24.68	-0.15	22.51 mil	24.86	24.36	24.57	27.16	16.76	2.77 bil	18.50	67.6 bil	1.83%	0.45	1.32	
nasdaq-com	cmcsa	0.59%	$ 24.425	$ 24.61	0.145	22,501,125	$ 24.86	$ 24.36	$ 24.57	$ 27.16	$ 16.76	2,084,368,000	18.5	$ 50,910,688,400	1.83 %	$0.450000	$ 1.32	
optimum	cmcsa	-0.59%	24.43 ( 4:00 pm edt)	24.68	-0.14	22,132,422	24.86	24.36	24.57	27.16	16.76	2.08b	18.5	50.9b	1.84	0.45	1.32	
paidcontent	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-0.57%	24.425	24.68	-0.14	22,577,165	24.86	24.36	24.57	27.16	16.76	2,096,741,863	18.61364	51,212,920,000		0.1125		
personal-wealth-biz	cmcsa	-0.59%	24.425	24.65	-0.145	22,543,932	24.86	24.36	24.57	27.16	16.76		18.61		1.69	0.416	1.32	
predictwallstreet	cmcsa	+0.28%	24.64		+0.07	10,711,325												
raymond-james	cmcsa	-0.59	24.43	24.68	-0.15	22,514,332	24.86	24.36	24.43	27.16	16.76		18.50				1.32	
renewable-energy-world	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-0.59%	$	open: 24.68	-0.15	81,458	$24.86	$24.36	$24.57	$27.16	$16.76		18.46	$70.05b	1.84%	0.11	1.32	
scroli	cmcsa	-0.59%	cmcsa 24.42	24.68	-0.15	19,724,220	24.86	24.36	24.57	27.16	16.76		18.48				1.32	
simple-stock-quotes	cmcsa	-0.59%	last trade: 24.43		change: -0.145								p/e ratio: 18.61					
smartmoney	cmcsa	(-0.59%)	24.42	$24.68	-0.14	22,514,332	$24.86	$24.36	$24.57	$27.16	$16.76			51,212,900	1.83%	$0.11		
stocknod	cmcsa	-0.5902%	24.43 usd	24.68	-0.1450	22,476,187	24.86	24.36	24.57	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-0.59%	$24.42 -0.14 | -0.59%	24.68	-0.14	22.50m	24.86	24.36	24.57	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-0.57%	24.43		-0.14													
streetinsider-com	cmcsa	0.57%	24.43	$24.68	-0.14	22,103,689	$24.86	$24.36	$24.57	$27.16	$16.76		18.51				$1.32	
thecramerreport	cmcsa		24.62	25.08	-0.41	21121886	25.21	24.62										
thestree	cmcsa	-0.59%	$24.42	24.68	-0.14	22500021	24.86	24.36	24.57	-27.16	16.76	2.766194956e9		5.131713334e10				
tickerspy	cmcsa	-0.59%	$24.43	24.68	-0.14	22,513,090	24.86	24.36	24.57	27.16	16.76		18.6	67.9b	1.83%	$0.11		
tmx-quotemedia	cmcsa	-0.59%	24.425	24.680	-0.145	22,544,035	24.860	24.360	24.570	27.160	16.760	2,766,194,956	18.60	67,564,311,800	1.832	0.113 usd	1.32	
updown	cmcsa	-0.57%	$24.43	$24.61	-$0.14	22,498,775	$24.86	$24.36	$24.57	$27.16	$16.76		18.49	$67.96b				
wallstreetsurvivor	cmcsa	-0.59%	24.43	24.68	-0.15	22,476,187	24.86	24.36		27.16	16.76		18.60	$51b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	0.59%	24.42	24.65	0.14	22,514,228	24.86	24.36	24.57	27.16	16.76		18.50	67.56b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-0.57%	24.43		-0.14					27.16	16.76		18.51	67.58b	1.91%		1.32	
zacks	cmcsa	(-0.61%)	24.43		-0.15	vol.  22,515,132	24.86	24.36		27.16	16.76		18.2	67.97 b	1.83	0.45	1.35	
advfn	safm	-1.43	45.62	46.51	-0.66	259631	47.05	45.39										
barchart	safm	-1.43%	45.62	46.51	-0.66	256,551	47.05	45.39	46.28	52.73	37.88		21.05	$1.01 b	1.47%	$0.68	+1.37	
barrons	safm	1.43%	45.62	46.51	-0.66	256,842	47.05	45.39				21.63 million		$1.03 billion	1.49%	$0.17		
bloomberg	safm	-1.426%	45.620	46.510	-0.660	259,631	47.050	45.390		53.64	38.17	22.139mil	29.432	1,009.992mil	1.447	0.170 regular cash	1.550	
boston-com	safm	-1.426%	45.62 usd	46.51	-0.6600	259,531	47.05	45.39	46.28	53.64	38.17	22,139,240						
bostonmerchant	safm	-1.426%	45.62 usd	46.51	-0.6600	259,531	47.05	45.39	46.28	53.64	38.17	22,139,240						
business-insider	safm	-1.426%	45.62 usd	46.51	-0.6600	259,531	47.05	45.39	46.28	53.64	38.17	22,139,240						
chron	safm	-1.426%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240						
cio-com	safm	-1.43%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240	32.59	1b	1.5	0.68		
cnn-money	safm	-1.47%	45.60	46.51	-0.68	259,275	47.05	45.39	46.28				32.6	$1.0b	1.49%			
easystockalterts	safm	-1.42%	45.62	46.51	-0.66	259175	47.05	45.39	46.28	53.64	38.17		32.59				1.40	
eresearch-fidelity-com	safm	-1.43%	45.6200	46.5100	-0.6600	259,275	47.0500	45.3900	46.2800	53.6400	38.1700	22,139,000	33.78	$1.02b	1.47%	$0.170000		
finance-abc7-com	safm	-1.426%	45.62 usd	46.51	-0.6600	260,902	47.05	45.39	46.28	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-1.426%	45.62 usd	46.51	-0.6600	260,902	47.05	45.39	46.28	53.64	38.17	22,139,240						
financial-content	safm	-1.426%	45.62 usd	46.51	-0.6600	260,902	47.05	45.39	46.28	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-1.4%	$45.62	46.51	-0.66	260,902	47.05	45.39	46.28	53.64	38.17	22 mil	33.3	1 bil	1.5	0.68	1.37	
finviz	safm	-1.43%	45.62			260,902			46.28	-13.70%	20.42%	22.14m	33.54	1.01b		0.68	1.36	
fool	safm	-1.43%	$45.62	$46.51	-0.66	260,902	$47.05	$45.39	$46.28	$53.64	$38.17		33.10	$1.01b	1.30%	0.68		
foxbusiness	safm		$45.62		-0.66	260,902			$46.28									
google-finance	safm	(-1.43%)	45.62	46.51	-0.66	259,275.00	47.05	45.39		53.64	38.17	22.14m	33.48	1.01b	1.49	0.17	1.36	
howthemarketworks	safm	-1.426%	45.62	46.51	-0.66	259,175	47.05	45.39	46.28									
hpcwire	safm	-1.426%	45.62 usd	46.51	-0.6600	259,531	47.05	45.39	46.28	53.64	38.17	22,139,240						
insidestocks	safm	-1.43%	45.62	46.51	-0.66	242894	47.05	45.39					price earnings ratio: 20.74					
investopedia	safm	-1.43 %	$45.62	46.51	-0.66				46.28									
investorguide	safm	-1.49%	45.59	46.51	-0.69		47.05	45.425		55.67	38.17		32.23	1.009b			1.436	
marketintellisearch	safm	-1.43 %	$45.62	$46.51	-0.66	257.70k	$47.05	$45.39	$46.28			22.14m	34.03	1.02b	1.47 %		1.36	
marketwatch	safm	-1.43%	$45.62	open: 46.51	-0.66	4,416	$47.05	$45.39	$46.28	$52.89	$38.17		31.60	$1.03b	1.49%	0.17	1.44	
minyanville	safm	-1.426%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240						
msn-money	safm	-1.43%	45.62	46.51	-0.66	259,275	47.05	45.39	46.28	53.64	38.17	22.14 mil	31.90	1.03 bil	1.47%	0.68	1.36	
nasdaq-com	safm	1.43%	$ 45.62	$ 46.51	0.66	259,275	$ 47.05	$ 45.39	$ 46.28	$ 53.64	$ 38.17	22,139,000	33.3	$ 1,009,981,180	1.47 %	$0.680000	$ 1.37	
optimum	safm	-1.43%	45.62 ( 4:00 pm edt)	46.51	-0.66	258,875	47.05	45.39	46.28	53.64	38.17	22.14m	32.6	1.0b	1.49	0.68	1.40	
paidcontent	safm	-1.426%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240						
pc-quote	safm	-1.43%	45.62	46.51	-0.66	259,848	47.05	45.39	46.28	53.64	38.17	22,459,292	32.36364	1,024,593,000		0.17		
personal-wealth-biz	safm	-1.43%	45.62	46.51	-0.66	260,902	47.05	45.39	46.28	55.67	38.17		32.23		1.43	0.66	1.436	
predictwallstreet	safm	-1.43%	45.62		-0.66	259,275												
raymond-james	safm	-1.43	45.62	46.51	-0.66	259,275	47.05	45.39	45.62	53.64	38.17		33.06				1.38	
renewable-energy-world	safm	-1.426%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240						
screamingmedia	safm	-1.43%	$	open: 46.51	-0.66	3,006	$47.05	$45.39	$46.28	$52.89	$38.17		31.60	$1.03b	1.49%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-1.43%	last trade: 45.62		change: -0.660								p/e ratio: 32.23					
smartmoney	safm	(-1.43%)	45.62	$46.51	-0.66	259,275	$47.05	$45.39	$46.28	$53.64	$38.17			1,024,600	1.47%	$0.17		
stocknod	safm	-1.426%	45.62 usd	46.51	-0.6600	259,175	47.05	45.39	46.28	53.64	38.17	22,139,240						
stockpickr	safm	-1.43%	$45.62 -0.66 | -1.43%	46.51	-0.66	259.28k	47.05	45.39	46.28	53.64	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	-1.45%	45.61		-0.67													
streetinsider-com	safm	1.43%	45.62	$46.51	-0.66	259,175	$47.05	$45.39	$46.28	$53.64	$38.17		32.59				$1.40	
thecramerreport	safm		46.31	45.98	+0.35	243075	46.73	45.79										
thestree	safm	-1.43%	$45.62	46.51	-0.66	259275	47.05	45.39	46.28	-53.64	38.17	2.213924e7		1.025268204e9				
tickerspy	safm	-1.43%	$45.62	46.51	-0.66	259,175	47.05	45.39	46.28	53.64	38.17		32.4	1.0b	1.47%	$0.17		
tmx-quotemedia	safm	-1.43%	45.620	46.510	-0.660	260,902	47.050	45.390	46.280	53.640	38.170	22,139,240	33.10	1,009,992,129	1.469	0.170 usd	1.40	
updown	safm	-1.43%	$45.62	$46.51	-$0.66	256,842	$47.05	$45.39	$46.28	$53.64	$38.17		29.36	$1.02b				
wallstreetsurvivor	safm	-1.43%	45.62	46.51	-0.66	259,175	47.05	45.39		49.47	38.17		33.10	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	1.43%	45.62	46.51	0.66	259,175	47.05	45.39	46.28	53.64	38.17		31.77	1.01b	1.50%	0.68	1.44	
ycharts-com	safm	-1.45%	45.61		-0.67					53.64	38.17		31.67	1.01b	1.52%		1.44	
zacks	safm	(-1.43%)	45.62		-0.66	vol.  259,275	47.05	45.39		53.64	38.17		21.04	1.02 b	1.47	0.68	2.2	
advfn	ep	-1.28	19.32	19.63	-0.25	9087796	19.895	19.28										
barchart	ep	-1.28%	19.32	19.63	-0.25	9,087,796	19.89	19.28	19.57	21.53	10.94		20.70	$13.62 b	0.21%	$0.04	+0.57	
barrons	ep	1.28%	19.32	19.63	-0.25	9.084m	19.895	19.28				762.00 million		$15.54 billion	0.21%	$0.01		
bloomberg	ep	-1.277%	19.320	19.630	-0.250	9,087,796	19.895	19.280		21.54	10.97	768.967mil	28.412	14,856.450mil	0.207	0.010 regular cash	0.680	
boston-com	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
bostonmerchant	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
business-insider	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
chron	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
cio-com	ep	-1.28%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144	33.31	15b	0.2	0.04		
cnn-money	ep	-1.28%	19.32	19.63	-0.25	9,087,796	19.90	19.28	19.57				33.3	$14.9b	0.21%			
easystockalterts	ep	-1.27%	19.32	19.63	-0.25	9087796	19.90	19.28	19.57	21.54	10.97		33.31				0.58	
eresearch-fidelity-com	ep	-1.28%	19.3200	19.6300	-0.2500	9,087,796	19.8950	19.2800	19.5700	21.5400	10.9700	768,967,000	34.33	$15.05b	0.20%	$0.010000		
finance-abc7-com	ep	0.00%	19.32 usd		+0.00	5,356	19.32	19.32	19.32	21.54	10.97	768,967,144						
finance-abc7chicago-com	ep	0.00%	19.32 usd		+0.00	5,356	19.32	19.32	19.32	21.54	10.97	768,967,144						
financial-content	ep	0.00%	19.32 usd		+0.00	5,356	19.32	19.32	19.32	21.54	10.97	768,967,144						
finapps-forbes-com	ep	0.0%	$19.32	0.00	0.00	5,356	0.00	0.00	19.32	21.54	10.97	769 mil	33.9	15 bil	0.2	0.04	0.57	
finviz	ep	0.00%	19.32			0			19.32	-10.26%	76.58%	768.97m	33.89	14.86b		0.04	0.57	
fool	ep	0%	$19.32	$0.00	0.00	5,356	$19.90	$19.28	$19.32	$21.54	$10.97		33.60	$14.86b	0.40%	0.04		
foxbusiness	ep		$19.32		-0.25	9,087,796			$19.57									
google-finance	ep	(-1.28%)	19.32	19.63	-0.25	9.09m	19.90	19.28		21.54	10.97	768.97m	34.09	14.86b	0.21	0.01	0.57	
howthemarketworks	ep	-1.277%	19.32	19.63	-0.25	9,084,124	19.895	19.28	19.57									
hpcwire	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
insidestocks	ep	-1.28%	19.32	19.63	-0.25	9084124	19.89	19.28					price earnings ratio: 20.55					
investopedia	ep	-1.28 %	$19.32	19.63	-0.25				19.57									
investorguide	ep	-1.23%	19.33	19.63	-0.24		19.89	19.56		21.54	10.97		34.82	14.864b			0.562	
marketintellisearch	ep	-1.28 %	$19.32	$19.63	-0.25	8968.40k	$19.89	$19.28	$19.57			768.97m	34.33	15.05b	0.2 %		0.57	
marketwatch	ep	-1.28%	$19.32	open: 19.63	-0.25	53,468	$19.90	$19.28	$19.57	$21.54	$10.97		36.73	$15.54b	0.21%	0.01	0.53	
minyanville	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
msn-money	ep	-1.28%	19.32	19.63	-0.25	9.09 mil	19.90	19.28	19.57	21.54	10.97	768.97 mil	33.89	14.96 bil	0.21%	0.04	0.57	
nasdaq-com	ep	1.28%	$ 19.32		0.25	9,028,167	$ 19.895	$ 19.28	$ 19.57	$ 21.54	$ 10.97	768,967,000	33.89	$ 14,856,442,440	0.2 %	$0.040000	$ 0.57	
optimum	ep	-1.28%	19.32 ( 4:15 pm edt)	19.63	-0.25	9,087,796	19.89	19.28	19.57	21.54	10.97	768.97m	33.3	14.9b	0.21	0.04	0.58	
paidcontent	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
pc-quote	ep	-1.28%	19.32	19.63	-0.25	9,087,796	19.895	19.28	19.57	21.54	10.97	778,917,443	34.33333	15,048,685,000		0.01		
personal-wealth-biz	ep	-1.28%	19.32	19.63	-0.25	9,087,796	19.895	19.28	19.57	21.54	10.97		34.82		0.20	0.04	0.562	
predictwallstreet	ep	-1.28%	19.32		-0.25	9,087,796												
raymond-james	ep	-1.28	19.32	19.63	-0.25	9,087,796	19.90	19.28	19.32	21.54	10.97		33.31				0.58	
renewable-energy-world	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
screamingmedia	ep	-1.28%	$	open: 19.63	-0.25	53,468	$19.90	$19.28	$19.57	$21.54	$10.97		36.73	$15.54b	0.21%	0.01	0.53	
scroli	ep	-1.28%	ep 19.32	19.63	-0.25	6,330,187	19.90	19.28	19.57	21.54	10.97		34.09				0.57	
simple-stock-quotes	ep	-1.28%	last trade: 19.32		change: -0.250								p/e ratio: 34.82					
smartmoney	ep	(-1.28%)	19.32	$19.63	-0.25	9,087,796	$19.90	$19.28	$19.57	$21.54	$10.97			15,048,700	0.20%	$0.01		
stocknod	ep	-1.277%	19.32 usd	19.63	-0.2500	9,087,796	19.89	19.28	19.57	20.75	10.97	768,967,144						
stockpickr	ep	-1.28%	$19.32 -0.25 | -1.28%	19.60	-0.25	9.09m	19.90	19.28	19.57	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	-1.18%	19.34		-0.23													
streetinsider-com	ep	1.28%	19.32	$19.63	-0.25	9,087,796	$19.90	$19.28	$19.57	$21.54	$10.97		33.31				$0.58	
thecramerreport	ep		19.46	19.65	-0.29	8341716	19.81	19.42										
thestree	ep	-1.28%	$19.32	19.6	-0.25	9087796	19.9	19.28	19.57	-21.54	10.97	7.68967144e8		1.4964100622e10				
tickerspy	ep	-1.28%	$19.32	19.63	-0.25	9,087,796	19.89	19.28	19.57	21.54	10.97		34.3	14.9b	0.20%	$0.01		
tmx-quotemedia	ep	-1.28%	19.320	19.630	-0.250	9,087,796	19.895	19.280	19.570	21.540	10.970	768,967,144	33.70	14,856,445,222	0.207	0.010 usd	0.58	
updown	ep	-1.28%	$19.32	$19.63	-$0.25	9,034,220	$19.90	$19.28	$19.57	$21.54	$10.97		34.03	$15.04b				
wallstreetsurvivor	ep	-1.28%	19.32	19.63	-0.25	9,084,124	19.90	19.28		21.54	10.97		33.70	$15b	0.20%	0.04 -	1.00	
yahoo-finance	ep	1.28%	19.32	19.63	0.25	9,087,796	19.90	19.28	19.57	21.54	10.97		34.38	14.86b	0.20%	0.04	0.56	
ycharts-com	ep	-1.18%	19.34		-0.23					21.54	10.97		33.93	13.63b	0.20%		0.57	
zacks	ep	(-1.28%)	19.32		-0.25	vol.  9,087,796	19.90	19.28		21.54	10.97		20.82	15.05 b	0.20	0.04	.94	
advfn	sumr	-0.23	8.52	8.5	-0.02	50648	8.58	8.5										
barchart	sumr	-0.23%	8.52	8.50	-0.02	53,732	8.58	8.50	8.54	9.48	6.26		18.02	$135.13 m			+0.36	
barrons	sumr	0.23%	8.52	8.50	-0.02	50,434	8.58	8.50				16.41 million		$150.46 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-0.234%	8.520	8.500	-0.020	50,648	8.580	8.500		9.48	6.26	17.475mil	20.286	148.889mil			0.420	
boston-com	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
bostonmerchant	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
business-insider	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
chron	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
cio-com	sumr	-0.23%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237	23.67	149m				
cnn-money	sumr	-0.23%	8.52	8.50	-0.02	50,648	8.58	8.50	8.54				23.7	$148.9m				
easystockalterts	sumr	-0.24%	8.52	8.50	-0.02	50648	8.58	8.50	8.54	9.48	6.26		23.67				0.36	
eresearch-fidelity-com	sumr	-0.23%	8.5200	8.5000	-0.0200	50,648	8.5800	8.5000	8.5400	9.4800	6.2600	17,475,000	23.72	$149.24m				
finance-abc7-com	sumr	-0.2342%	8.520 usd	8.500	-0.0200	51,283	8.580	8.500	8.540	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-0.2342%	8.520 usd	8.500	-0.0200	51,283	8.580	8.500	8.540	9.480	6.260	17,475,237						
financial-content	sumr	-0.2342%	8.520 usd	8.500	-0.0200	51,283	8.580	8.500	8.540	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-0.2%	$8.52	8.50	-0.02	51,283	8.58	8.50	8.54	9.48	6.26	17 mil	23.7	149 mil	0.0	0.00	0.36	
finviz	sumr	-0.23%	8.52			51,283			8.54	-10.13%	36.10%	17.48m	23.67	148.93m			0.36	
fool	sumr	-0.23%	$8.52	$8.50	-0.02	51,283	$8.58	$8.50	$8.54	$9.48	$6.26		23.50	$148.89m				
foxbusiness	sumr		$8.52		-0.02	51,283			$8.54									
google-finance	sumr	(-0.23%)	8.52	8.50	-0.02	50,648.00	8.58	8.50		9.48	6.26	17.48m	23.58	148.89m			0.36	
howthemarketworks	sumr	-0.234%	8.52	8.5	-0.02	50,648	8.58	8.5	8.54									
hpcwire	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
insidestocks	sumr	-0.23%	8.52	8.50	-0.02	51283	8.58	8.50					price earnings ratio: 18.13					
investopedia	sumr	-0.23 %	$8.52	8.50	-0.02				8.54									
investorguide	sumr	-0.12%	8.53	8.50	-0.01		8.56	8.50		9.48	6.22		23.72	149.1m			0.36	
marketintellisearch	sumr	-0.23 %	$8.52	$8.50	-0.02	50.20k	$8.58	$8.50	$8.54			17.48m	23.72	0.15b	0.0 %		0.36	
marketwatch	sumr	-0.23%	$8.52	open: 8.50	-0.02	849	$8.58	$8.50	$8.54	$9.48	$6.26		23.89	$150.46m			0.36	
minyanville	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
msn-money	sumr	-0.23%	8.52	8.50	-0.02	50,648	8.58	8.50	8.54	9.48	6.26	17.48 mil	24.34	148.02 mil			0.36	
nasdaq-com	sumr	0.23%	$ 8.52	$ 8.50	0.02	50,648	$ 8.58	$ 8.50	$ 8.54	$ 9.48	$ 6.26	17,475,000	23.67	$ 148,887,000			$ 0.36	
optimum	sumr	-0.23%	8.52 ( 4:00 pm edt)	8.50	-0.02	50,648	8.58	8.50	8.54	9.48	6.26	17.48m	23.7	148.9m			0.36	
paidcontent	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
pc-quote	sumr	-0.23%	8.52	8.5	-0.02	51,283	8.58	8.5	8.54	9.48	6.26	17,516,021	24.4	149,237,000				
personal-wealth-biz	sumr	-0.23%	8.52	8.50	-0.02	51,283	8.58	8.50	8.54	9.48	6.22		23.72			0.00	0.36	
predictwallstreet	sumr	-0.23%	8.52		-0.02	50,648												
raymond-james	sumr	-0.23	8.52	8.50	-0.02	50,648	8.58	8.50	8.52	9.48	6.26		21.85				0.39	
renewable-energy-world	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
screamingmedia	sumr	-0.23%	$	open: 8.50	-0.02	849	$8.58	$8.50	$8.54	$9.48	$6.26		23.89	$150.46m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-0.23%	last trade: 8.52		change: -0.020								p/e ratio: 23.72					
smartmoney	sumr	(-0.23%)	8.52	$8.50	-0.02	50,648	$8.58	$8.50	$8.54	$9.48	$6.26			149,200	0.00%	$0.00		
stocknod	sumr	-0.2342%	8.520 usd	8.500	-0.0200	50,648	8.580	8.500	8.540	9.480	6.260	17,475,237						
stockpickr	sumr	-0.23%	$8.52 -0.02 | -0.23%	8.50	-0.02	50.65k	8.58	8.50	8.54	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-0.12%	8.53		-0.01													
streetinsider-com	sumr	0.23%	8.52	$8.50	-0.02	50,648	$8.58	$8.50	$8.54	$9.48	$6.26		23.67				$0.36	
thecramerreport	sumr		8.47	8.54	-0.01	61555	8.61	8.44										
thestree	sumr	-0.23%	$8.52	8.5	-0.02	50648	8.58	8.5	8.54	-9.48	6.26	1.7475237e7		1.48015257e8				
tickerspy	sumr	-0.23%	$8.52	8.50	-0.02	50,648	8.58	8.50	8.54	9.48	6.26		24.4	148.3m	0.00%	$0.00		
tmx-quotemedia	sumr	-0.23%	8.520	8.500	-0.020	51,283	8.580	8.500	8.540	9.480	6.260	17,475,237	23.70	148,889,019			0.36	
updown	sumr	-0.23%	$8.52	$8.50	-$0.02	50,434	$8.58	$8.50	$8.54	$9.48	$6.26		22.18	$149m				
wallstreetsurvivor	sumr	-0.23%	8.52	8.50	-0.02	50,648	8.58	8.50		9.48	6.26		23.70	$149m			0.40	
yahoo-finance	sumr	0.23%	8.52	8.50	0.02	50,648	8.58	8.50	8.54	9.48	6.26		23.67	148.89m			0.36	
ycharts-com	sumr	-0.12%	8.53		-0.01					9.48	6.26		23.69	135.29m	0.00%		0.36	
zacks	sumr	(-0.23%)	8.52		-0.02	vol.  50,648	8.58	8.50		9.48	6.26		18.17	149.24 m	0.00	0.00	.47	
advfn	aray	-1.18	8.4	8.54	-0.1	360580	8.58	8.37										
barchart	aray	-1.18%	8.40	8.54	-0.10	372,979	8.58	8.37	8.50	11.16	5.85		105.13	$504.67 m			+0.05	
barrons	aray	1.18%	8.40	8.54	-0.10	360,580	8.58	8.37				60.19 million		$592.80 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-1.176%	8.400	8.540	-0.100	360,580	8.580	8.370		11.16	5.85	69.415mil	168.000	583.087mil			0.050	
boston-com	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
bostonmerchant	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
business-insider	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
chron	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
cio-com	aray	-1.18%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187	140.00	505m				
cnn-money	aray	-1.18%	8.40	8.54	-0.10	354,178	8.58	8.37	8.50				140.0	$505.3m				
easystockalterts	aray	-1.17%	8.40	8.54	-0.10	360580	8.58	8.37	8.50	11.16	5.85		140.00				0.06	
eresearch-fidelity-com	aray	-1.18%	8.4000	8.5400	-0.1000	360,580	8.5800	8.3700	8.5000	11.1600	5.8500	60,155,000	170.00	$511.32m				
finance-abc7-com	aray	0.00%	8.400 usd		+0.00	0	8.400	8.400	8.400	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	0.00%	8.400 usd		+0.00	0	8.400	8.400	8.400	11.16	5.850	60,155,187						
financial-content	aray	0.00%	8.400 usd		+0.00	0	8.400	8.400	8.400	11.16	5.850	60,155,187						
finapps-forbes-com	aray	0.0%	$8.40	0.00	0.00		0.00	0.00	8.40	11.16	5.85	69 mil	168.0	583 mil	0.0	0.00	0.05	
finviz	aray	0.00%	8.40			0			8.40	-24.73%	43.59%	60.16m	210.00	505.34m			0.04	
fool	aray	0%	$8.40	$0.00	0.00	0	$8.58	$8.37	$8.40	$11.16	$5.85		141.70	$505.30m				
foxbusiness	aray		$8.40		-0.10	360,580			$8.50									
google-finance	aray	(-1.18%)	8.40	8.54	-0.10	360,580.00	8.58	8.37		11.16	5.85	60.16m	190.00	505.30m			0.04	
howthemarketworks	aray	-1.176%	8.4	8.54	-0.1	357,212	8.58	8.37	8.5									
hpcwire	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
insidestocks	aray	-1.18%	8.40	8.54	-0.10	360580	8.58	8.37					price earnings ratio: 168.00					
investopedia	aray	-1.18 %	$8.40	8.54	-0.10				8.50									
investorguide	aray	-1.18%	8.40	8.46	-0.10		8.58	8.37		11.16	5.85		149.12	505.3m			0.057	
marketintellisearch	aray	-1.18 %	$8.40	$8.46	-0.10	375.40k	$8.58	$8.37	$8.50			60.16m	212.50	0.51b	0.0 %		0.04	
marketwatch	aray	-1.18%	$8.40	open: 8.54	-0.10	6,167	$8.58	$8.37	$8.50	$11.16	$5.85		151.62	$592.80m			0.06	
minyanville	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
msn-money	aray	-1.18%	8.40	8.54	-0.10	360,580	8.58	8.37	8.50	11.16	5.85	60.16 mil	140.00	505.91 mil			0.04	
nasdaq-com	aray	1.18%	$ 8.40	$ 8.54	0.10	359,980	$ 8.58	$ 8.37	$ 8.50	$ 11.16	$ 5.85	69,920,000	168	$ 587,328,000			$ 0.05	
optimum	aray	-1.18%	8.40 ( 4:30 pm edt)	8.54	-0.10	360,580	8.58	8.37	8.50	11.16	5.85	60.16m	140.0	505.3m			0.06	
paidcontent	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
pc-quote	aray	-1.18%	8.4	8.54	-0.10	360,580	8.58	8.37	8.5	11.16	5.85	70,241,369	141.66667	590,028,000				
personal-wealth-biz	aray	-1.18%	8.40	8.46	-0.10	360,580	8.58	8.37	8.50	11.16	5.85		149.12			0.00	0.057	
predictwallstreet	aray	-1.18%	8.50		-0.10	360,580												
raymond-james	aray	-1.18	8.40	8.54	-0.10	360,580	8.58	8.37	8.40	11.16	5.85		140.00				0.06	
renewable-energy-world	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
screamingmedia	aray	-1.18%	$	open: 8.54	-0.10	6,167	$8.58	$8.37	$8.50	$11.16	$5.85		151.62	$592.80m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-1.18%	last trade: 8.40		change: -0.100								p/e ratio: 149.12					
smartmoney	aray	(-1.18%)	8.40	$8.54	-0.10	360,580	$8.58	$8.37	$8.50	$11.16	$5.85			511,300	0.00%	$0.00		
stocknod	aray	-1.176%	8.400 usd	8.540	-0.1000	360,580	8.580	8.370	8.500	11.16	5.850	60,155,187						
stockpickr	aray	-1.18%	$8.40 -0.10 | -1.18%	8.54	-0.10	360.58k	8.58	8.37	8.50	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	-1.06%	8.41		-0.09													
streetinsider-com	aray	1.18%	8.40	$8.54	-0.1	360,580	$8.58	$8.37	$8.50	$11.16	$5.85		140.00				$0.06	
thecramerreport	aray		8.41	8.44	-0.01	453329	8.6599	8.35										
thestree	aray	-1.18%	$8.4	8.54	-0.1	360580	8.58	8.37	8.5	-11.16	5.85	6.0155187e7		5.05905123e8				
tickerspy	aray	-1.18%	$8.40	8.54	-0.10	360,580	8.58	8.37	8.50	11.16	5.85		141.7	511.2m	0.00%	$0.00		
tmx-quotemedia	aray	-1.18%	8.400	8.540	-0.100	360,580	8.580	8.370	8.500	11.160	5.850	60,155,187	141.70	505,303,571			0.06	
updown	aray	-1.18%	$8.40	$8.54	-$0.10	353,958	$8.58	$8.37	$8.50	$11.16	$5.85		151.19	$511m				
wallstreetsurvivor	aray	-1.18%	8.40	8.54	-0.10	357,212	8.58	8.37		11.16	5.85		141.70	$511m			0.05	
yahoo-finance	aray	1.18%	8.40	8.46	0.10	360,580	8.58	8.37	8.50	11.16	5.85		147.37	505.30m			0.06	
ycharts-com	aray	-1.06%	8.41		-0.09					11.16	5.85		140.17	505.27m	0.00%		0.06	
zacks	aray	(-1.18%)	8.40		-0.10	vol.  360,580	8.58	8.37		11.16	5.85		106.25	590.03 m	0.00	0.00	.08	
advfn	orcl	-1.96	32.05	32.8	-0.64	31969833	33.1	31.86										
barchart	orcl	-1.96%	32.05	32.81	-0.64	25,245,867	33.10	31.86	32.69	36.44	21.51		15.38	$162.19 b	0.74%	$0.24	+1.67	
barrons	orcl	1.96%	32.05	32.80	-0.64	31.770m	33.10	31.86				5.13 billion		$171.92 billion	0.75%	$0.06		
bloomberg	orcl	-1.958%	32.050	32.800	-0.640	31,969,833	33.100	31.860		36.50	21.66	5,065.515mil	18.074	162,045.800mil	0.686	0.060 regular cash	1.770	
boston-com	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
business-insider	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
chron	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
cio-com	orcl	-1.96%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000	19.19	162b	0.7	0.24		
cnn-money	orcl	-1.96%	32.05	32.80	-0.64	31,969,833	33.10	31.86	32.69				19.2	$162.3b	0.75%			
easystockalterts	orcl	-1.95%	32.05	32.80	-0.64	31868793	33.10	31.86	32.69	36.50	21.66		19.19				1.67	
eresearch-fidelity-com	orcl	-1.96%	32.0500	32.8000	-0.6400	31,969,833	33.1000	31.8600	32.6900	36.5000	21.6600	5,065,515,000	19.57	$165.59b	0.73%	$0.060000		
finance-abc7-com	orcl	-1.958%	32.05 usd	32.80	-0.6400	32,194,598	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-1.958%	32.05 usd	32.80	-0.6400	32,194,598	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
financial-content	orcl	-1.958%	32.05 usd	32.80	-0.6400	32,194,598	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-2.0%	$32.05	32.80	-0.64	32,194,598	33.10	31.86	32.69	36.50	21.66	5.07 bil	19.2	162 bil	0.7	0.24	1.67	
finviz	orcl	-1.96%	32.05			32,182,598			32.69	-12.05%	48.99%	5.07b	19.31	162.35b		0.24	1.66	
fool	orcl	-1.96%	$32.05	$32.80	-0.64	32,178,098	$33.10	$31.86	$32.69	$36.50	$21.66		19.50	$162.35b	0.80%	0.24		
foxbusiness	orcl		$32.05		-0.64	32,078,441			$32.69									
google-finance	orcl	(-1.96%)	32.05	32.80	-0.64	31.97m	33.10	31.86		36.50	21.66	5.07b	19.26	162.35b	0.75	0.06	1.66	
howthemarketworks	orcl	-1.958%	32.05	32.8	-0.64	31,925,569	33.1	31.86	32.69									
hpcwire	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
insidestocks	orcl	-1.96%	32.05	32.81	-0.64	24210850	33.10	31.86					price earnings ratio: 14.44					
investopedia	orcl	-1.93 %	$32.06	32.80	-0.63				32.69									
investorguide	orcl	-1.96%	32.05	32.81	-0.64		33.09	31.87		36.50	21.66		19.57	162.3b			1.67	
marketintellisearch	orcl	-1.84 %	$32.09	$32.81	-0.60	31541.80k	$33.10	$31.86	$32.69			5065.52m	19.69	165.59b	0.73 %		1.66	
marketwatch	orcl	-1.96%	$32.05	open: 32.80	-0.64	363,624	$33.10	$31.86	$32.69	$36.50	$21.66		19.36	$171.92b	0.75%	0.06	1.66	
minyanville	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
msn-money	orcl	-1.96%	32.05	32.80	-0.64	31.97 mil	33.10	31.86	32.69	36.50	21.66	5.07 bil	19.19	165.14 bil	0.74%	0.24	1.66	
nasdaq-com	orcl	1.96%	$ 32.05	$ 32.81	0.64	31,932,843	$ 33.10	$ 31.86	$ 32.69	$ 36.50	$ 21.66	5,060,516,000	19.19	$ 162,189,537,800	0.73 %	$0.240000	$ 1.67	
optimum	orcl	-1.93%	32.06 ( 4:00 pm edt)	32.80	-0.63	31,168,738	33.10	31.86	32.69	36.50	21.66	5.07b	19.2	162.4b	0.75	0.24	1.67	
paidcontent	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
pc-quote	orcl	-1.96%	32.05	32.8	-0.64	32,078,441	33.1	31.86	32.69	36.50	21.66	5,166,667,395	19.57485	165,591,690,000		0.06		
personal-wealth-biz	orcl	-1.96%	32.05	32.81	-0.64	32,072,806	33.10	31.86	32.69	36.50	21.66		19.57		0.67	0.22	1.67	
predictwallstreet	orcl	-1.96%	32.05		-0.64	31,969,833												
raymond-james	orcl	-1.96	32.05	32.80	-0.64	31,969,833	33.10	31.86	32.05	36.50	21.66		18.96				1.69	
renewable-energy-world	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
screamingmedia	orcl	-1.96%	$	open: 32.80	-0.64	298,123	$33.10	$31.86	$32.69	$36.50	$21.66		19.36	$171.92b	0.75%	0.06	1.66	
scroli	orcl	-1.96%	orcl 32.05	32.80	-0.64	29,156,716	33.10	31.86	32.69	36.50	21.66		19.26				1.66	
simple-stock-quotes	orcl	-1.96%	last trade: 32.05		change: -0.640								p/e ratio: 19.57					
smartmoney	orcl	(-1.96%)	32.05	$32.80	-0.64	31,969,833	$33.10	$31.86	$32.69	$36.50	$21.66			165,591,700	0.73%	$0.06		
stocknod	orcl	-1.958%	32.05 usd	32.80	-0.6400	31,925,569	33.10	31.86	32.69	36.50	21.66	5,065,515,000						
stockpickr	orcl	-1.96%	$32.05 -0.64 | -1.96%	32.80	-0.64	31.93m	33.10	31.86	32.69	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	-1.90%	32.07		-0.62													
streetinsider-com	orcl	1.96%	32.05	$32.80	-0.64	31,868,793	$33.10	$31.86	$32.69	$36.50	$21.66		19.19				$1.67	
thecramerreport	orcl		32.60	33.28	-0.54	34770744	33.475	32.52										
thestree	orcl	-1.96%	$32.05	32.8	-0.64	31927543	33.1	31.86	32.69	-36.5	21.66	5.065515e9		1.65135789e11				
tickerspy	orcl	-1.96%	$32.05	32.80	-0.64	31,931,543	33.10	31.86	32.69	36.50	21.66		19.6	165.6b	0.73%	$0.06		
tmx-quotemedia	orcl	-1.96%	32.050	32.800	-0.640	32,078,441	33.100	31.860	32.690	36.500	21.660	5,065,515,000	19.60	162,349,755,750	0.734	0.060 usd	1.67	
updown	orcl	-1.96%	$32.05	$32.81	-$0.64	31,791,306	$33.10	$31.86	$32.69	$36.50	$21.66		19.34	$165.59b				
wallstreetsurvivor	orcl	-1.96%	32.05	32.80	-0.64	31,883,279	33.10	31.86		36.50	21.66		19.60	$166b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	1.96%	32.05	32.81	0.64	31,964,198	33.10	31.86	32.69	36.50	21.66		19.19	162.35b	0.70%	0.24	1.67	
ycharts-com	orcl	-1.90%	32.07		-0.62					36.50	21.66		19.20	162.29b	0.71%		1.67	
zacks	orcl	(-1.96%)	32.05		-0.64	vol.  31,969,833	33.10	31.86		36.50	21.66		15.42	165.43 b	0.73	0.24	2.12	
advfn	dltr	-0.38	68.92	69.51	-0.26	1340786	69.99	68.56										
barchart	dltr	-0.38%	68.92	69.51	-0.26	1,359,782	69.99	68.56	69.18	70.54	40.60		20.06	$8.41 b			+3.45	
barrons	dltr	0.38%	68.92	69.51	-0.26	1.340m	69.99	68.56				128.00 million		$8.54 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.376%	68.920	69.510	-0.260	1,340,786	69.990	68.560		70.54	40.60	122.277mil	19.977	8,427.331mil			3.450	
boston-com	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,340,009	69.99	68.56	69.18	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,340,009	69.99	68.56	69.18	70.54	40.60	122,277,013						
business-insider	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,340,009	69.99	68.56	69.18	70.54	40.60	122,277,013						
chron	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013						
cio-com	dltr	-0.38%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013	20.03	8b				
cnn-money	dltr	-0.38%	68.92	69.51	-0.26	1,337,686	69.99	68.56	69.18				20.0	$8.4b				
easystockalterts	dltr	-0.37%	68.92	69.51	-0.26	1186933	69.99	68.56	69.18	70.54	40.60		20.03				3.44	
eresearch-fidelity-com	dltr	-0.38%	68.9200	69.5100	-0.2600	1,340,686	69.9900	68.5600	69.1800	70.5400	40.6000	122,277,000	20.05	$8.46b				
finance-abc7-com	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,419,138	69.99	68.56	69.18	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,419,138	69.99	68.56	69.18	70.54	40.60	122,277,013						
financial-content	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,419,138	69.99	68.56	69.18	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.4%	$68.92	69.51	-0.26	1,419,138	69.99	68.56	69.18	70.54	40.60	122 mil	20.0	8 bil	0.0	0.00	3.45	
finviz	dltr	-0.38%	68.92			1,418,871			69.18	-2.30%	69.75%	122.28m	19.98	8.43b			3.45	
fool	dltr	-0.38%	$68.92	$69.51	-0.26	1,418,871	$69.99	$68.56	$69.18	$70.54	$40.60		20.10	$8.43b				
foxbusiness	dltr		$68.92		-0.26	1,404,786			$69.18									
google-finance	dltr	(-0.38%)	68.92	69.51	-0.26	1.34m	69.99	68.56		70.54	40.60	122.28m	19.99	8.43b			3.45	
howthemarketworks	dltr	-0.376%	68.92	69.51	-0.26	1,339,909	69.99	68.56	69.18									
hpcwire	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,340,009	69.99	68.56	69.18	70.54	40.60	122,277,013						
insidestocks	dltr	-0.38%	68.92	69.51	-0.26	1207246	69.99	68.56					price earnings ratio: 19.98					
investopedia	dltr	-0.30 %	$68.97	69.51	-0.21				69.18									
investorguide	dltr	-0.38%	68.92	69.52	-0.26		69.985	68.62		64.47	39.8667		20.12	8.427b			3.438	
marketintellisearch	dltr	-0.36 %	$68.93	$69.51	-0.25	1328.10k	$69.99	$68.56	$69.18			122.28m	20.05	8.46b	0.0 %		3.45	
marketwatch	dltr	-0.38%	$69.22	open: 69.51	-0.26	64,439	$69.99	$68.56	$69.18	$70.54	$40.60		19.58	$8.54b			3.52	
minyanville	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013						
msn-money	dltr	-0.38%	68.92	69.51	-0.26	1.34 mil	69.99	68.56	69.18	70.54	40.60	122.28 mil	19.92	8.46 bil			3.45	
nasdaq-com	dltr	0.38%	$ 68.92	$ 69.51	0.26	1,340,186	$ 69.99	$ 68.56	$ 69.18	$ 70.54	$ 40.60	122,277,000	19.98	$ 8,427,330,840			$ 3.45	
optimum	dltr	-0.38%	68.92 ( 4:00 pm edt)	69.51	-0.26	1,339,570	69.99	68.56	69.18	70.54	40.60	122.28m	20.0	8.4b			3.44	
paidcontent	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013						
pc-quote	dltr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dltr	-0.38%	68.92	69.52	-0.26	1,404,686	69.985	68.56	69.18	64.47	39.8667		20.12			0.00	3.438	
predictwallstreet	dltr	-0.38%	68.92		-0.26	1,340,686												
raymond-james	dltr	-0.38	68.92	69.51	-0.26	1,340,686	69.99	68.56	68.92	70.54	40.60		19.92				3.46	
renewable-energy-world	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.38%	$	open: 69.51	-0.26	64,339	$69.99	$68.56	$69.18	$70.54	$40.60		19.58	$8.54b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.38%	last trade: 68.92		change: -0.260								p/e ratio: 20.12					
smartmoney	dltr	(-0.38%)	68.92	$69.51	-0.26	1,340,686	$69.99	$68.56	$69.18	$70.54	$40.60			8,459,100	0.00%	$0.00		
stocknod	dltr	-0.3758%	68.92 usd	69.51	-0.2600	1,339,909	69.99	68.56	69.18	70.54	40.60	122,277,013						
stockpickr	dltr	-0.38%	$68.92 -0.26 | -0.38%	69.51	-0.26	1.34m	69.99	68.56	69.18	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.43%	68.88		-0.30													
streetinsider-com	dltr	0.38%	68.92	$69.51	-0.26	1,186,933	$69.99	$68.56	$69.18	$70.54	$40.60		20.03				$3.44	
thecramerreport	dltr		69.61	69.40	0.00	260789	69.9894	69.30										
thestree	dltr	-0.38%	$68.92	69.51	-0.26	1340547	69.99	68.56	69.18	-70.54	40.6	1.22277013e8		8.46279207e9				
tickerspy	dltr	-0.38%	$68.92	69.51	-0.26	1,340,686	69.99	68.56	69.18	70.54	40.60		20.0	8.4b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.38%	68.920	69.510	-0.260	1,404,786	69.990	68.560	69.180	70.540	40.600	122,277,013	20.10	8,427,331,736			3.44	
updown	dltr	-0.38%	$68.92	$69.51	-$0.26	1,340,347	$69.99	$68.56	$69.18	$70.54	$40.60		19.96	$8.45b				
wallstreetsurvivor	dltr	-0.38%	68.92	69.51	-0.26	1,339,909	69.99	68.56		70.54	40.60		20.10	$8b			3.10	
yahoo-finance	dltr	0.38%	68.92	69.52	0.26	1,340,586	69.99	68.56	69.18	70.54	40.60		20.05	8.43b			3.44	
ycharts-com	dltr	-0.43%	68.88		-0.30					70.52	40.60		20.08	8.41b	0.00%		3.43	
zacks	dltr	(-0.38%)	68.92		-0.26	vol.  1,340,686	69.99	68.56		70.54	40.60		20.05	8.46 b	0.00	0.00	3.45	
advfn	amgn	-1.64	55.68	56.56	-0.93	7139402	56.6	55.49										
barchart	amgn	-1.64%	55.68	56.56	-0.93	6,754,199	56.60	55.49	56.61	61.53	50.26		11.01	$51.92 b			+4.81	
barrons	amgn	1.64%	55.68	56.56	-0.93	7.139m	56.60	55.49				965.00 million		$53.59 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-1.643%	55.680	56.560	-0.930	7,139,402	56.600	55.490		61.53	50.26	929.731mil	11.673	51,767.390mil		0.000 rights redemption	4.770	
boston-com	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
bostonmerchant	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
business-insider	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
chron	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
cio-com	amgn	-1.64%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507	11.58	52b				
cnn-money	amgn	-1.64%today&rsquo;s change	55.68data as of 4:00pm et	56.56	-0.93	7,126,607	56.60	55.49	56.61				11.6	$51.8b				
easystockalterts	amgn	-1.64%	55.68	56.56	-0.93	6966914	56.60	55.49	56.61	61.53	50.26		11.58				4.81	
eresearch-fidelity-com	amgn	-1.64%	55.6800	56.5600	-0.9300	7,139,402	56.6000	55.4900	56.6100	61.5300	50.2600	929,731,000	11.77	$52.63b				
finance-abc7-com	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,198,212	56.60	55.49	56.61	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,198,212	56.60	55.49	56.61	61.53	50.26	929,730,507						
financial-content	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,198,212	56.60	55.49	56.61	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-1.6%	$55.68	56.56	-0.93	7,198,212	56.60	55.49	56.61	61.53	50.26	930 mil	11.6	52 bil	0.0	0.00	4.81	
finviz	amgn	-1.64%	55.68			7,196,812			56.61	-9.51%	10.78%	929.73m	11.58	51.77b			4.81	
fool	amgn	-1.64%	$55.68	$56.56	-0.93	7,195,012	$56.60	$55.49	$56.61	$61.53	$50.26		11.80	$51.77b				
foxbusiness	amgn		$55.68		-0.93	7,142,463			$56.61									
google-finance	amgn	(-1.64%)	55.68	56.56	-0.93	7.14m	56.60	55.49		61.53	50.26	929.73m	11.58	51.77b			4.81	
howthemarketworks	amgn	-1.643%	55.68	56.56	-0.93	7,135,252	56.6	55.49	56.61									
hpcwire	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
insidestocks	amgn	-1.87%	55.55	56.56	-1.06	6013185	56.60	55.49					price earnings ratio: 10.58					
investopedia	amgn	-1.87 %	$55.55	56.56	-1.06				56.61									
investorguide	amgn	-1.64%	55.68	56.60	-0.93		56.60	55.50		61.53	50.26		11.77	51.767b			4.811	
marketintellisearch	amgn	-1.93 %	$55.52	$56.56	-1.09	7081.80k	$56.60	$55.49	$56.61			929.73m	11.77	52.63b	0.0 %		4.81	
marketwatch	amgn	-1.64%	$55.88	open: 56.56	-0.93	38,014	$56.60	$55.49	$56.61	$61.53	$50.26		11.43	$53.59b			4.87	
minyanville	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
msn-money	amgn	-1.64%	55.68	56.56	-0.93	7.14 mil	56.60	55.49	56.61	61.53	50.26	929.73 mil	11.58	52.9 bil			4.81	
nasdaq-com	amgn	1.64%	$ 55.68	$ 56.56	0.93	7,133,573	$ 56.60	$ 55.49	$ 56.61	$ 61.53	$ 50.26	929,731,000	11.58	$ 51,767,422,080			$ 4.81	
optimum	amgn	-1.87%	55.55 ( 3:55 pm edt)	56.56	-1.06	6,571,307	56.60	55.49	56.61	61.53	50.26	929.73m	11.5	51.6b			4.81	
paidcontent	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
pc-quote	amgn	-1.64%	55.68	56.56	-0.93	7,176,488	56.6	55.49	56.61	61.53	50.26	945,259,878	11.76923	52,632,070,000				
personal-wealth-biz	amgn	-1.64%	55.68	56.60	-0.93	7,142,163	56.60	55.49	56.61	61.53	50.26		11.77			0.00	4.811	
predictwallstreet	amgn	-1.22%	55.92		-0.69	2,378,036												
raymond-james	amgn	-1.64	55.68	56.56	-0.93	7,139,402	56.60	55.49	55.68	61.53	50.26		11.50				4.84	
renewable-energy-world	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
screamingmedia	amgn	-1.64%	$	open: 56.56	-0.93	37,869	$56.60	$55.49	$56.61	$61.53	$50.26		11.43	$53.59b			4.87	
scroli	amgn	-1.64%	amgn 55.68	56.56	-0.93	6,240,187	56.60	55.49	56.61	61.53	50.26		11.58				4.81	
simple-stock-quotes	amgn	-1.64%	last trade: 55.68		change: -0.930								p/e ratio: 11.77					
smartmoney	amgn	(-1.64%)	55.68	$56.56	-0.93	7,139,402	$56.60	$55.49	$56.61	$61.53	$50.26			52,632,000	0.00%	$0.00		
stocknod	amgn	-1.643%	55.68 usd	56.56	-0.9300	7,135,252	56.60	55.49	56.61	61.53	50.26	929,730,507						
stockpickr	amgn	-1.64%	$55.68 -0.93 | -1.64%	56.56	-0.93	7.14m	56.60	55.49	56.61	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-1.68%	55.66		-0.95													
streetinsider-com	amgn	1.64%	55.68	$56.56	-0.93	6,966,914	$56.60	$55.49	$56.61	$61.53	$50.26		11.58				$4.81	
thecramerreport	amgn		56.90	57.16	0.00	3867269	57.28	56.84										
thestree	amgn	-1.64%	$55.68	56.56	-0.93	7139402	56.6	55.49	56.61	-61.53	50.26	9.29730507e8		5.2901665848e10				
tickerspy	amgn	-1.73%	$55.63	56.56	-0.98	6,657,323	56.60	55.49	56.61	61.53	50.26		11.8	52.8b	0.00%	$0.00		
tmx-quotemedia	amgn	-1.64%	55.680	56.560	-0.930	7,142,463	56.600	55.490	56.610	61.530	50.260	929,730,507	11.80	51,767,394,630			4.81	
updown	amgn	-1.64%	$55.68	$56.56	-$0.93	7,139,402	$56.60	$55.49	$56.61	$61.53	$50.26		11.70	$52.63b				
wallstreetsurvivor	amgn	-1.64%	55.68	56.56	-0.93	7,135,252	56.60	55.49		61.53	50.26		11.80	$53b			4.79	
yahoo-finance	amgn	1.64%	55.68	56.60	0.93	7,139,102	56.60	55.49	56.61	61.53	50.26		11.57	51.77b			4.81	
ycharts-com	amgn	-1.68%	55.66		-0.95					61.53	50.26		11.57	51.90b	0.00%		4.81	
zacks	amgn	(-1.64%)	55.68		-0.93	vol.  7,139,402	56.60	55.49		61.53	50.26		10.95	52.63 b	0.00	0.00	5.17	
advfn	aoi	-0.92	3.22	3.25	-0.03	581145	3.37	3.19										
barchart	aoi	-0.92%	3.22	3.25	-0.03	581,145	3.37	3.19	3.25	4.83	2.93		0.00	$280.40 m			-0.89	
barrons	aoi	0.92%	3.22	3.25	-0.03	564,967	3.37	3.19				87.80 million		$289.99 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-0.923%	3.220	3.250	-0.030	581,145	3.370	3.190		4.83	2.93	87.083mil		280.409mil			-0.690	
boston-com	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
bostonmerchant	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
business-insider	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
chron	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
cio-com	aoi	-0.92%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419		280m				
cnn-money	aoi	-0.92%today&rsquo;s change	3.22data as of 4:01pm et	3.25	-0.03	564,967	3.37	3.19	3.25				nm	$280.4m				
easystockalterts	aoi	-0.92%	3.22	3.25	-0.03	576997	3.37	3.19	3.25	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-0.92%	3.2200	3.2500	-0.0300	576,997	3.3700	3.1900	3.2500	4.8300	2.9300	87,083,000	nm	$283.02m				
finance-abc7-com	aoi	0.00%	3.220 usd	3.250	+0.00	581,145	3.370	3.190	3.220	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	0.00%	3.220 usd	3.250	+0.00	581,145	3.370	3.190	3.220	4.830	2.930	87,083,419						
financial-content	aoi	0.00%	3.220 usd	3.250	+0.00	581,145	3.370	3.190	3.220	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	0.0%	$3.22	0.00	0.00		0.00	0.00	3.22	4.83	2.93	87 mil		280 mil	0.0	0.00		
finviz	aoi	-0.92%	3.22			581,200			3.25	-33.33%	9.90%	87.08m		280.40m			-0.89	
fool	aoi	-0.92%	$3.22	$0.00	-0.03	581,145	$3.37	$3.19	$3.25	$4.83	$2.93		0.00	$280.41m				
foxbusiness	aoi		$3.22		-0.03	581,145			$3.25									
google-finance	aoi	(-0.92%)	3.22	3.25	-0.03	576,997.00	3.37	3.19		4.83	2.93	87.08m		280.41m			-0.89	
howthemarketworks	aoi	-0.923%	3.22	3.25	-0.03	564,967	3.37	3.19	3.25									
hpcwire	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
insidestocks	aoi	-0.92%	3.22	3.25	-0.03	564967	3.37	3.19										
investopedia	aoi	-0.92 %	$3.22	3.25	-0.03				3.25									
investorguide	aoi	-0.92%	3.22	3.25	-0.03		3.37	3.19		4.83	3.17			280.4m			-0.81	
marketintellisearch	aoi	-0.92 %	$3.22	$3.25	-0.03	561.20k	$3.37	$3.19	$3.25			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	-0.92%	$3.22	open: 3.25	-0.03	16,178	$3.37	$3.19	$3.25	$4.83	$2.93			$289.99m				
minyanville	aoi	-0.9231%	3.220 usd	3.250	-0.0300	576,997	3.370	3.190	3.250	4.830	2.930	87,083,419						
msn-money	aoi	-0.92%	3.22	3.25	-0.03	576,997	3.37	3.19	3.25	4.83	2.93	87.08 mil	-3.98	283.89 mil			-0.89	
nasdaq-com	aoi	0.92%	$ 3.22		0.03	575,491	$ 3.37	$ 3.19	$ 3.25	$ 4.83	$ 2.93	87,083,000		$ 280,407,260	3.69 %	$0.120000	$ -0.89	
optimum	aoi	-0.92%	3.22 ( 4:15 pm edt)	3.25	-0.03	575,991	3.37	3.19	3.25	4.83	2.93	87.08m		280.4m			-0.81	
paidcontent	aoi	-0.9231%	3.220 usd	3.250	-0.0300	576,997	3.370	3.190	3.250	4.830	2.930	87,083,419						
pc-quote	aoi	-0.92%	3.22	3.25	-0.03	581,145	3.37	3.19	3.25	4.83	2.93	87,878,199	-4.01235	282,968,000		0.03		
personal-wealth-biz	aoi	-0.92%	3.22	3.25	-0.03	581,145	3.37	3.19	3.25	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-0.92%	3.22		-0.03	576,997												
raymond-james	aoi	-0.92	3.22	3.25	-0.03	576,997	3.37	3.19	3.22	4.83	2.93						-0.81	
renewable-energy-world	aoi	-0.9231%	3.220 usd	3.250	-0.0300	576,997	3.370	3.190	3.250	4.830	2.930	87,083,419						
screamingmedia	aoi	-0.92%	$	open: 3.25	-0.03	16,178	$3.37	$3.19	$3.25	$4.83	$2.93			$289.99m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-0.92%	last trade: 3.22		change: -0.030													
smartmoney	aoi	(-0.92%)	3.22	$3.25	-0.03	581,145	$3.37	$3.19	$3.25	$4.83	$2.93			283,000	0.00%	$0.03		
stocknod	aoi	-0.9231%	3.220 usd	3.250	-0.0300	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419						
stockpickr	aoi	-0.92%	$3.22 -0.03 | -0.92%	3.25	-0.03	577.00k	3.37	3.19	3.25	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	-1.54%	3.20		-0.05													
streetinsider-com	aoi	0.92%	3.22	$3.25	-0.03	576,997	$3.37	$3.19	$3.25	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.26	3.30	-0.04	255486	3.40	3.25										
thestree	aoi	-0.92%	$3.22	3.25	-0.03	576997	3.37	3.19	3.25	-4.83	2.93	8.7083419e7		2.83891946e8				
tickerspy	aoi	-0.92%	$3.22	3.25	-0.03	575,991	3.37	3.19	3.25	4.83	2.93		-4.0	289.6m	0.00%	$0.03		
tmx-quotemedia	aoi	-0.92%	3.220	3.250	-0.030	581,145	3.370	3.190	3.250	4.830	2.930	87,083,419		280,408,609			-0.81	
updown	aoi	-0.92%	$3.22	$3.25	-$0.03	564,967	$3.37	$3.19	$3.25	$4.83	$2.93			$283m				
wallstreetsurvivor	aoi	-0.92%	3.22	3.25	-0.03	564,967	3.37	3.19		4.83	2.93			$283m			-0.81	
yahoo-finance	aoi	0.92%	3.22	3.25	0.03	576,997	3.37	3.19	3.25	4.83	2.93			280.41m			-0.81	
ycharts-com	aoi	-1.54%	3.20		-0.05					4.83	2.93			278.66m	0.00%		-0.81	
zacks	aoi	(-0.92%)	3.22		-0.03	vol.  581,145	3.37	3.19		4.83	2.93			283.02 m	0.00	0.00	-.72	
advfn	syke	-2.38	20.5	21.0	-0.5	86773	21.19	20.47										
barchart	syke	-2.38%	20.50	21.00	-0.50	97,119	21.19	20.47	21.00	22.88	10.85		17.08	$965.14 m			+0.25	
barrons	syke	2.38%	20.50	21.00	-0.50	75,007	21.19	20.47				46.13 million		$1.03 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-2.381%	20.500	21.000	-0.500	86,773	21.190	20.470		22.88	10.85	47.028mil	22.043	964.071mil			0.930	
boston-com	syke	-2.381%	20.50 usd	21.00	-0.5000	86,773	21.19	20.47	21.00	22.88	10.85	47,027,866						
bostonmerchant	syke	-2.381%	20.50 usd	21.00	-0.5000	86,773	21.19	20.47	21.00	22.88	10.85	47,027,866						
business-insider	syke	-2.381%	20.50 usd	21.00	-0.5000	86,773	21.19	20.47	21.00	22.88	10.85	47,027,866						
chron	syke	-2.381%	20.50 usd	21.00	-0.5000	86,673	21.19	20.47	21.00	22.88	10.85	47,027,866						
cio-com	syke	-2.38%	20.50 usd	21.00	-0.5000	86,673	21.19	20.47	21.00	22.88	10.85	47,027,866	22.78	964m				
cnn-money	syke	-2.38%	20.50	21.00	-0.50	75,614	21.19	20.47	21.00				22.8	$964.1m				
easystockalterts	syke	-2.38%	20.50	21.00	-0.50	84686	21.19	20.47	21.00	22.88	10.85		22.78				0.90	
eresearch-fidelity-com	syke	-2.38%	20.5000	21.0000	-0.5000	86,773	21.1900	20.4700	21.0000	22.8830	10.8500	47,028,000	23.86	$987.59m				
finance-abc7-com	syke	0.00%	20.50 usd	21.00	+0.00	86,773	21.19	20.47	20.50	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	0.00%	20.50 usd	21.00	+0.00	86,773	21.19	20.47	20.50	22.88	10.85	47,027,866						
financial-content	syke	0.00%	20.50 usd	21.00	+0.00	86,773	21.19	20.47	20.50	22.88	10.85	47,027,866						
finapps-forbes-com	syke	0.0%	$20.50	0.00	0.00		0.00	0.00	20.50	22.88	10.85	47 mil	82.0	964 mil	0.0	0.00	0.25	
finviz	syke	-2.38%	20.50			86,800			21.00	-10.40%	88.94%	47.03m	24.40	964.12m			0.84	
fool	syke	-2.38%	$20.50	$0.00	-0.50	86,773	$21.19	$20.47	$21.00	$22.88	$10.85		84.00	$964.07m				
foxbusiness	syke		$20.50		-0.50	86,773			$21.00									
google-finance	syke	(-2.38%)	20.50	21.00	-0.50	84,786.00	21.19	20.47		22.88	10.85	47.03m	24.36	964.07m			0.84	
howthemarketworks	syke	-2.381%	20.5	21	-0.5	84,287	21.19	20.47	21									
hpcwire	syke	-2.381%	20.50 usd	21.00	-0.5000	86,673	21.19	20.47	21.00	22.88	10.85	47,027,866						
insidestocks	syke	-2.38%	20.50	21.00	-0.50	70907	21.19	20.47					price earnings ratio: 16.67					
investopedia	syke	-2.38 %	$20.50	21.00	-0.50				21.00									
investorguide	syke	-2.38%	20.50	21.00	-0.50		21.14	20.53		22.88	10.85		79.55	948.3m			0.264	
marketintellisearch	syke	-2.38 %	$20.50	$21.00	-0.50	43.90k	$21.19	$20.47	$21.00			47.03m	25.00	0.99b	0.0 %		0.84	
marketwatch	syke	-2.38%	$20.50	open: 21.00	-0.50	11,766	$21.19	$20.47	$21.00	$22.88	$10.85		24.36	$1.03b			0.84	
minyanville	syke	-2.381%	20.50 usd	21.00	-0.5000	84,686	21.19	20.47	21.00	22.88	10.85	47,027,866						
msn-money	syke	-2.38%	20.50	21.00	-0.50	84,786	21.19	20.47	21.00	22.88	10.85	47.03 mil	23.03	988.06 mil			0.27	
nasdaq-com	syke	2.38%	$ 20.50	$ 21	0.50	84,586	$ 21.19	$ 20.47	$ 21	$ 22.883	$ 10.85	47,028,000	82	$ 964,074,000			$ 0.25	
optimum	syke	-2.38%	20.50 ( 4:00 pm edt)	21.00	-0.50	84,287	21.19	20.47	21.00	22.88	10.85	47.03m	22.8	964.1m			0.90	
paidcontent	syke	-2.381%	20.50 usd	21.00	-0.5000	84,686	21.19	20.47	21.00	22.88	10.85	47,027,866						
pc-quote	syke	-2.38%	20.5	21.0	-0.50	86,773	21.19	20.47	21.0	22.88	10.85	47,839,024	23.59551	980,700,000				
personal-wealth-biz	syke	-2.38%	20.50	21.00	-0.50	86,773	21.19	20.47	21.00	22.88	10.85		79.55			0.00	0.264	
predictwallstreet	syke	-2.38%	20.95		-0.50	84,786												
raymond-james	syke	-2.38	20.50	21.00	-0.50	84,786	21.19	20.47	20.50	22.88	10.85		23.30				0.88	
renewable-energy-world	syke	-2.381%	20.50 usd	21.00	-0.5000	84,686	21.19	20.47	21.00	22.88	10.85	47,027,866						
screamingmedia	syke	-2.38%	$	open: 21.00	-0.50	11,766	$21.19	$20.47	$21.00	$22.88	$10.85		24.36	$1.03b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-2.38%	last trade: 20.50		change: -0.500								p/e ratio: 79.55					
smartmoney	syke	(-2.38%)	20.50	$21.00	-0.50	86,773	$21.19	$20.47	$21.00	$22.88	$10.85			987,600	0.00%	$0.00		
stocknod	syke	-2.381%	20.50 usd	21.00	-0.5000	86,673	21.19	20.47	21.00	22.88	10.85	47,027,866						
stockpickr	syke	-2.38%	$20.50 -0.50 | -2.38%	21.00	-0.50	84.79k	21.19	20.47	21.00	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-2.38%	20.50		-0.50													
streetinsider-com	syke	2.38%	20.50	$21.00	-0.5	84,686	$21.19	$20.47	$21.00	$22.88	$10.85		22.78				$0.90	
thecramerreport	syke		21.01	21.38	-0.37	149564	21.49	20.91										
thestree	syke	-2.38%	$20.5	21.0	-0.5	84387	21.19	20.47	21.0	-22.88	10.85	4.7027866e7		9.88055465e8				
tickerspy	syke	-2.38%	$20.50	21.00	-0.50	84,387	21.19	20.47	21.00	22.88	10.85		23.6	985.7m	0.00%	$0.00		
tmx-quotemedia	syke	-2.38%	20.500	21.000	-0.500	86,773	21.190	20.470	21.000	22.883	10.850	47,027,866	84.00	964,071,253			0.25	
updown	syke	-2.38%	$20.50	$21.00	-$0.50	75,007	$21.19	$20.47	$21.00	$22.88	$10.85		78.61	$988m				
wallstreetsurvivor	syke	-2.38%	20.50	21.00	-0.50	84,287	21.19	20.47		22.88	10.85		84.00	$988m			-0.22	
yahoo-finance	syke	2.38%	20.50	21.00	0.50	84,786	21.19	20.47	21.00	22.88	10.85		77.65	948.27m			0.26	
ycharts-com	syke	-2.38%	20.50		-0.50					22.88	10.85		75.93	965.14m	0.00%		0.27	
zacks	syke	(-2.38%)	20.50		-0.50	vol.  86,773	21.19	20.47		22.88	10.85		17.07	980.70 m	0.00	0.00	1.23	
advfn	abax	-3.46	28.76	29.88	-1.03	60889	29.9	28.73										
barchart	abax	-3.46%	28.76	29.88	-1.03	64,560	29.90	28.73	29.79	31.69	17.54		44.43	$647.68 m			+0.65	
barrons	abax	3.46%	28.76	29.88	-1.03	60,889	29.90	28.73				22.86 million		$675.33 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-3.458%	28.760	29.880	-1.030	60,889	29.900	28.730		31.69	17.54	22.746mil	44.246	654.175mil			0.650	
boston-com	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
bostonmerchant	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
business-insider	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
chron	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
cio-com	abax	-3.46%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000	44.94	654m				
cnn-money	abax	-3.46%	28.76	29.88	-1.03	59,650	29.90	28.73	29.79				44.9	$654.2m				
easystockalterts	abax	-3.45%	28.76	29.88	-1.03	60889	29.90	28.73	29.79	31.69	17.54		44.94				0.64	
eresearch-fidelity-com	abax	-3.46%	28.7600	29.8800	-1.0300	60,889	29.9000	28.7300	29.7900	31.6900	17.5400	22,746,000	45.83	$677.60m				
finance-abc7-com	abax	0.00%	28.76 usd		+0.00	0	28.76	28.76	28.76	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	0.00%	28.76 usd		+0.00	0	28.76	28.76	28.76	31.69	17.54	22,746,000						
financial-content	abax	0.00%	28.76 usd		+0.00	0	28.76	28.76	28.76	31.69	17.54	22,746,000						
finapps-forbes-com	abax	0.0%	$28.76	0.00	0.00		0.00	0.00	28.76	31.69	17.54	23 mil	44.2	654 mil	0.0	0.00	0.65	
finviz	abax	0.00%	28.76			0			28.76	-9.25%	63.97%	22.75m	44.94	654.29m			0.64	
fool	abax	0%	$28.76	$0.00	0.00	0	$29.90	$28.73	$28.76	$31.69	$17.54		46.50	$654.17m				
foxbusiness	abax		$28.76		-1.03	60,889			$29.79									
google-finance	abax	(-3.46%)	28.76	29.88	-1.03	60,889.00	29.90	28.73		31.69	17.54	22.52m	45.21	647.62m			0.64	
howthemarketworks	abax	-3.458%	28.76	29.88	-1.03	59,590	29.9	28.73	29.79									
hpcwire	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
insidestocks	abax	-3.46%	28.76	29.88	-1.03	60889	29.90	28.73					price earnings ratio: 44.25					
investopedia	abax	-3.46 %	$28.76	29.88	-1.03				29.79									
investorguide	abax	-3.46%	28.76	29.85	-1.03		29.90	28.73		31.69	17.54		46.55	654.2m			0.64	
marketintellisearch	abax	-3.46 %	$28.76	$29.85	-1.03	57.00k	$29.90	$28.73	$29.79			22.75m	46.55	0.68b	0.0 %		0.64	
marketwatch	abax	-3.46%	$28.76	open: 29.88	-1.03	3,561	$29.90	$28.73	$29.79	$31.69	$17.54		45.22	$675.33m			0.64	
minyanville	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
msn-money	abax	-3.46%	28.76	29.88	-1.03	60,889	29.90	28.73	29.79	31.69	17.54	22.75 mil	44.94	656.9 mil			0.64	
nasdaq-com	abax	3.46%	$ 28.76	$ 29.88	1.03	60,889	$ 29.90	$ 28.73	$ 29.79	$ 31.69	$ 17.54	22,518,000	44.25	$ 647,617,680			$ 0.65	
optimum	abax	-3.46%	28.76 ( 4:30 pm edt)	29.88	-1.03	60,889	29.90	28.73	29.79	31.69	17.54	22.75m	44.9	654.2m			0.64	
paidcontent	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
pc-quote	abax	-3.46%	28.76	29.88	-1.03	60,889	29.9	28.73	29.79	31.69	17.54	23,560,615	46.54688	677,603,000				
personal-wealth-biz	abax	-3.46%	28.76	29.85	-1.03	60,889	29.90	28.73	29.79	31.69	17.54		46.55			0.00	0.64	
predictwallstreet	abax	-3.46%	29.79		-1.03	60,889												
raymond-james	abax	-3.46	28.76	29.88	-1.03	60,889	29.90	28.73	28.76	31.69	17.54		44.25				0.65	
renewable-energy-world	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
screamingmedia	abax	-3.46%	$	open: 29.88	-1.03	3,561	$29.90	$28.73	$29.79	$31.69	$17.54		45.22	$675.33m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-3.46%	last trade: 28.76		change: -1.030								p/e ratio: 46.55					
smartmoney	abax	(-3.46%)	28.76	$29.88	-1.03	60,889	$29.90	$28.73	$29.79	$31.69	$17.54			672,900	0.00%	$0.00		
stocknod	abax	-3.458%	28.76 usd	29.88	-1.030	60,889	29.90	28.73	29.79	31.69	17.54	22,746,000						
stockpickr	abax	-3.46%	$28.76 -1.03 | -3.46%	29.88	-1.03	60.89k	29.90	28.73	29.79	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	-3.46%	28.76		-1.03													
streetinsider-com	abax	3.46%	28.76	$29.88	-1.03	60,889	$29.90	$28.73	$29.79	$31.69	$17.54		44.94				$0.64	
thecramerreport	abax		28.88	28.95	-0.34	54673	29.37	28.84										
thestree	abax	-3.46%	$28.76	29.88	-1.03	60889	29.9	28.73	29.79	-31.69	17.54	2.2746e7		6.5231256e8				
tickerspy	abax	-3.46%	$28.76	29.88	-1.03	60,889	29.90	28.73	29.79	31.69	17.54		46.5	672.8m	0.00%	$0.00		
tmx-quotemedia	abax	-3.46%	28.760	29.880	-1.030	60,889	29.900	28.730	29.790	31.690	17.540	22,746,000	46.50	654,174,960			0.64	
updown	abax	-3.46%	$28.76	$29.88	-$1.03	57,328	$29.90	$28.73	$29.79	$31.69	$17.54		45.83	$678m				
wallstreetsurvivor	abax	-3.46%	28.76	29.88	-1.03	59,590	29.90	28.73		31.69	17.94		46.50	$673m			0.64	
yahoo-finance	abax	3.46%	28.76	29.85	1.03	60,889	29.90	28.73	29.79	31.69	17.54		44.94	654.17m			0.64	
ycharts-com	abax	-3.46%	28.76		-1.03					31.69	17.54		44.94	647.68m	0.00%		0.64	
zacks	abax	(-3.46%)	28.76		-1.03	vol.  60,889	29.90	28.73		31.69	17.54		45.83	677.60 m	0.00	0.00	.65	
advfn	cb	-0.56	62.25	62.68	-0.35	1493281	62.8	62.11										
barchart	cb	-0.56%	62.25	62.68	-0.35	1,493,281	62.80	62.11	62.60	65.87	50.15		10.10	$18.28 b	2.51%	$1.56	+7.11	
barrons	cb	0.56%	62.25	62.68	-0.35	1.483m	62.80	62.11				321.60 million		$18.36 billion	2.51%	$0.39		
bloomberg	cb	-0.559%	62.250	62.680	-0.350	1,493,281	62.800	62.110		66.00	51.24	292.545mil	9.621	18,210.940mil	2.441	0.390 regular cash	6.470	
boston-com	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
bostonmerchant	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
business-insider	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
chron	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
cio-com	cb	-0.56%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247	8.780	18b	2.5	1.56		
cnn-money	cb	-0.56%	62.25	62.68	-0.35	1,493,281	62.80	62.11	62.60				8.8	$18.2b	2.51%			
easystockalterts	cb	-0.56%	62.25	62.68	-0.35	1493281	62.80	62.11	62.60	66.00	51.24		8.78				7.09	
eresearch-fidelity-com	cb	-0.56%	62.2500	62.6800	-0.3500	1,493,281	62.8000	62.1100	62.6000	66.0000	51.2400	292,545,000	8.80	$18.31b	2.49%	$0.390000		
finance-abc7-com	cb	+0.3695%	62.48 usd	62.50	+0.2300	216,147	62.54	62.31	62.25	66.00	51.24	292,545,247						
finance-abc7chicago-com	cb	+0.3695%	62.48 usd	62.50	+0.2300	216,147	62.54	62.31	62.25	66.00	51.24	292,545,247						
financial-content	cb	+0.3695%	62.48 usd	62.50	+0.2300	216,147	62.54	62.31	62.25	66.00	51.24	292,545,247						
finapps-forbes-com	cb	0.4%	$62.48	62.50	0.23	219,347	62.54	62.31	62.25	66.00	51.24	293 mil	8.8	18 bil	2.5	1.56	7.11	
finviz	cb	0.19%	62.37			205,683			62.25	-4.91%	24.88%	292.55m	8.77	18.21b		1.56	7.10	
fool	cb	0%	$62.25	$0.00	0.00	0	$62.80	$62.11	$62.60	$66.00	$51.24		8.80	$18.21b	2.80%	1.56		
foxbusiness	cb		$62.25		-0.35	1,493,281			$62.60									
google-finance	cb	(-0.56%)	62.25	62.68	-0.35	1.49m	62.80	62.11		66.00	51.24	293.59m	8.77	18.28b	2.51	0.39	7.10	
howthemarketworks	cb	-0.559%	62.25	62.68	-0.35	1,483,156	62.8	62.11	62.6									
hpcwire	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
insidestocks	cb	-0.56%	62.25	62.68	-0.35	1493200	62.80	62.11					price earnings ratio: 9.62					
investopedia	cb	-0.56 %	$62.25	62.68	-0.35				62.60									
investorguide	cb	-0.56%	62.25	62.68	-0.35		62.80	62.11		66.00	51.24		8.83	18.211b			7.091	
marketintellisearch	cb	-0.56 %	$62.25	$62.68	-0.35	1407.70k	$62.80	$62.11	$62.60			292.55m	8.82	18.31b	2.49 %		7.10	
marketwatch	cb	-0.56%	$62.33	open: 62.68	-0.35	27,643	$62.80	$62.11	$62.60	$66.00	$51.24		8.42	$18.36b	2.51%	0.39	7.40	
minyanville	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
msn-money	cb	-0.56%	62.25	62.68	-0.35	1.49 mil	62.80	62.11	62.60	66.00	51.24	292.55 mil	8.80	18.15 bil	2.51%	1.56	7.10	
nasdaq-com	cb	0.56%	$ 62.25		0.35	1,491,981	$ 62.80	$ 62.11	$ 62.60	$ 66	$ 51.24	292,545,000	8.76	$ 18,210,926,250	2.49 %	$1.560000	$ 7.11	
optimum	cb	-0.56%	62.25 ( 4:15 pm edt)	62.68	-0.35	1,493,281	62.80	62.11	62.60	66.00	51.24	292.55m	8.8	18.2b	2.51	1.56	7.09	
paidcontent	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
pc-quote	cb	-0.56%	62.25	62.68	-0.35	1,493,281	62.8	62.11	62.6	66.00	51.24	294,189,815	8.85431	18,313,316,000		0.39		
personal-wealth-biz	cb	-0.56%	62.25	62.68	-0.35	1,493,281	62.80	62.11	62.60	66.00	51.24		8.83		2.43	1.52	7.091	
predictwallstreet	cb	-0.56%	62.25		-0.35	1,493,281												
raymond-james	cb	-0.56	62.25	62.68	-0.35	1,493,281	62.80	62.11	62.25	66.00	51.24		8.71				7.15	
renewable-energy-world	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
screamingmedia	cb	-0.56%	$	open: 62.68	-0.35	27,643	$62.80	$62.11	$62.60	$66.00	$51.24		8.42	$18.36b	2.51%	0.39	7.40	
scroli	cb	-0.54%	cb 62.26	62.68	-0.34	1,278,482	62.80	62.11	62.60	66.00	51.24		8.77				7.10	
simple-stock-quotes	cb	-0.56%	last trade: 62.25		change: -0.350								p/e ratio: 8.83					
smartmoney	cb	(-0.56%)	62.25	$62.68	-0.35	1,493,281	$62.80	$62.11	$62.60	$66.00	$51.24			18,313,300	2.49%	$0.39		
stocknod	cb	-0.5591%	62.25 usd	62.68	-0.3500	1,493,281	62.80	62.11	62.60	66.00	51.24	292,545,247						
stockpickr	cb	-0.56%	$62.25 -0.35 | -0.56%	62.68	-0.35	1.49m	62.80	62.11	62.60	66.00	51.24							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	-0.51%	62.28		-0.32													
streetinsider-com	cb	0.56%	62.25	$62.68	-0.35	1,493,281	$62.80	$62.11	$62.60	$66.00	$51.24		8.78				$7.09	
thecramerreport	cb		62.04	61.69	+0.26	1458001	62.69	61.64										
thestree	cb	-0.56%	$62.25	62.68	-0.35	1492581	62.8	62.11	62.6	-66.0	51.24	2.92545247e8		1.8149507124e10				
tickerspy	cb	-0.56%	$62.25	62.68	-0.35	1,493,281	62.80	62.11	62.60	66.00	51.24		8.9	18.3b	2.49%	$0.39		
tmx-quotemedia	cb	-0.56%	62.250	62.680	-0.350	1,493,281	62.800	62.110	62.600	66.000	51.240	292,545,247	8.80	18,210,941,626	2.506	0.390 usd	7.09	
updown	cb	-0.56%	$62.25	$62.68	-$0.35	1,478,938	$62.80	$62.11	$62.60	$66.00	$51.24		8.76	$18.31b				
wallstreetsurvivor	cb	-0.56%	62.25	62.68	-0.35	1,483,156	62.80	62.11		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.56%	62.25	62.68	0.35	1,493,281	62.80	62.11	62.60	65.64	48.41		8.78	18.21b	2.50%	1.56	7.09	
ycharts-com	cb	-0.51%	62.28		-0.32					66.00	51.24		8.81	18.28b	2.51%		7.07	
zacks	cb	(-0.56%)	62.25		-0.35	vol.  1,493,281	62.80	62.11		66.00	51.24		10.19	18.31 b	2.49	1.56	6.14	
advfn	scs	-1.52	10.99	11.2	-0.17	839714	11.25	10.89										
barchart	scs	-1.52%	10.99	11.20	-0.17	839,714	11.25	10.89	11.16	12.06	6.05		23.47	$1.45 b	2.18%	$0.24	+0.30	
barrons	scs	1.52%	10.99	11.20	-0.17	835,938	11.25	10.89				132.90 million		$1.51 billion	2.18%	$0.06		
bloomberg	scs	-1.523%	10.990	11.200	-0.170	839,714	11.250	10.890		12.12	6.17	87.063mil	22.896	1,470.315mil	1.820	0.060 regular cash	0.480	
boston-com	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
bostonmerchant	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
business-insider	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
chron	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
cio-com	scs	-1.52%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524	36.63	957m	2.1	0.24		
cnn-money	scs	-1.52%today&rsquo;s change	10.99data as of 4:05pm et	11.20	-0.17	833,938	11.25	10.89	11.16				36.6	$956.8m	2.18%			
easystockalterts	scs	-1.52%	10.99	11.20	-0.17	839714	11.25	10.89	11.16	12.12	6.17		36.63				0.30	
eresearch-fidelity-com	scs	-1.52%	10.9900	11.2000	-0.1700	839,714	11.2500	10.8900	11.1600	12.1200	6.1700	131,251,000	37.20	$1.46b	2.15%	$0.060000		
finance-abc7-com	scs	0.00%	10.99 usd	11.20	+0.00	839,714	11.25	10.89	10.99	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	0.00%	10.99 usd	11.20	+0.00	839,714	11.25	10.89	10.99	12.12	6.170	87,062,524						
financial-content	scs	0.00%	10.99 usd	11.20	+0.00	839,714	11.25	10.89	10.99	12.12	6.170	87,062,524						
finapps-forbes-com	scs	0.0%	$10.99	0.00	0.00		0.00	0.00	10.99	12.12	6.17	87 mil	36.6	957 mil	2.2	0.24	0.30	
finviz	scs	-1.52%	10.99			839,800			11.16	-8.86%	81.63%	131.25m	37.90	1.44b		0.24	0.29	
fool	scs	-1.52%	$10.99	$0.00	-0.17	835,938	$11.25	$10.89	$11.16	$12.12	$6.17		36.80	$1.44b	2.30%	0.24		
foxbusiness	scs		$10.99		-0.17	839,714			$11.16									
google-finance	scs	(-1.52%)	10.99	11.20	-0.17	839,714.00	11.25	10.89		12.12	6.17	131.25m	37.45	1.44b	2.18	0.06	0.29	
howthemarketworks	scs	-1.523%	10.99	11.2	-0.17	835,938	11.25	10.89	11.16									
hpcwire	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
insidestocks	scs	-1.52%	10.99	11.20	-0.17	835938	11.25	10.89					price earnings ratio: 23.38					
investopedia	scs	-1.52 %	$10.99	11.20	-0.17				11.16									
investorguide	scs	-1.52%	10.99	11.20	-0.17		11.25	10.89		12.12	6.17		38.48	1.442b			0.29	
marketintellisearch	scs	-1.52 %	$10.99	$11.20	-0.17	804.90k	$11.25	$10.89	$11.16			131.25m	38.48	1.46b	2.15 %		0.29	
marketwatch	scs	-1.52%	$10.99	open: 11.20	-0.17	4,176	$11.25	$10.89	$11.16	$12.12	$6.17		37.42	$1.51b	2.18%	0.06	0.29	
minyanville	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
msn-money	scs	-1.52%	10.99	11.20	-0.17	839,714	11.25	10.89	11.16	12.12	6.17	131.25 mil	37.90	1.45 bil	2.18%	0.24	0.29	
nasdaq-com	scs	1.52%	$ 10.99		0.17	835,638	$ 11.25	$ 10.89	$ 11.16	$ 12.12	$ 6.17	87,063,000	36.63	$ 956,822,370	2.15 %	$0.240000	$ 0.30	
optimum	scs	-1.52%	10.99 ( 4:15 pm edt)	11.20	-0.17	835,938	11.25	10.89	11.16	12.12	6.17	87.06m	36.6	956.8m	2.18	0.24	0.30	
paidcontent	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
pc-quote	scs	-1.52%	10.99	11.2	-0.17	839,714	11.25	10.89	11.16	12.12	6.17	88,409,745	38.48276	971,623,000		0.06		
personal-wealth-biz	scs	-1.52%	10.99	11.20	-0.17	839,714	11.25	10.89	11.16	12.12	6.17		38.48		1.79	0.20	0.29	
predictwallstreet	scs	-1.52%	10.99		-0.17	839,714												
raymond-james	scs	-1.52	10.99	11.20	-0.17	839,714	11.25	10.89	10.99	12.12	6.17		36.63				0.30	
renewable-energy-world	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
screamingmedia	scs	-1.52%	$	open: 11.20	-0.17	4,176	$11.25	$10.89	$11.16	$12.12	$6.17		37.42	$1.51b	2.18%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-1.52%	last trade: 10.99		change: -0.170								p/e ratio: 38.48					
smartmoney	scs	(-1.52%)	10.99	$11.20	-0.17	839,714	$11.25	$10.89	$11.16	$12.12	$6.17			1,464,800	2.15%	$0.06		
stocknod	scs	-1.523%	10.99 usd	11.20	-0.1700	839,714	11.25	10.89	11.16	12.12	6.170	87,062,524						
stockpickr	scs	-1.52%	$10.99 -0.17 | -1.52%	11.20	-0.17	839.71k	11.25	10.89	11.16	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-1.52%	10.99		-0.17													
streetinsider-com	scs	1.52%	10.99	$11.20	-0.17	839,714	$11.25	$10.89	$11.16	$12.12	$6.17		36.63				$0.30	
thecramerreport	scs		11.03	10.97	-0.09	609455	11.16	10.97										
thestree	scs	-1.52%	$10.99	11.2	-0.17	835938	11.25	10.89	11.16	-12.12	6.17	1.31251484e8		1.447703869e9				
tickerspy	scs	-1.52%	$10.99	11.20	-0.17	839,714	11.25	10.89	11.16	12.12	6.17		38.5	1.4b	2.15%	$0.06		
tmx-quotemedia	scs	-1.52%	10.990	11.200	-0.170	839,714	11.250	10.890	11.160	12.120	6.170	131,251,484	37.20	1,442,453,809	2.151	0.060 usd	0.30	
updown	scs	-1.52%	$10.99	$11.20	-$0.17	835,938	$11.25	$10.89	$11.16	$12.12	$6.17		37.95	$1.46b				
wallstreetsurvivor	scs	-1.52%	10.99	11.20	-0.17	835,938	11.25	10.89		12.12	6.17		37.20	$1b	2.20%	0.16 -	0.15	
yahoo-finance	scs	1.52%	10.99	11.20	0.17	839,714	11.25	10.89	11.16	12.12	6.17		37.90	1.44b	2.20%	0.24	0.29	
ycharts-com	scs	-1.52%	10.99		-0.17					12.12	6.17		37.90	1.45b	2.44%		0.29	
zacks	scs	(-1.52%)	10.99		-0.17	vol.  839,714	11.25	10.89		12.12	6.17		23.75	1.47 b	2.15	0.24	.47	
advfn	ca	-1.43	22.11	22.52	-0.32	5600314	22.65	21.985										
barchart	ca	-1.43%	22.11	22.52	-0.32	4,845,424	22.65	21.99	22.43	25.59	17.61		11.91	$11.28 b	0.89%	$0.20	+1.61	
barrons	ca	1.43%	22.11	22.52	-0.32	5.507m	22.65	21.985				507.00 million		$11.76 billion	0.90%	$0.05		
bloomberg	ca	-1.427%	22.110	22.520	-0.320	5,600,314	22.650	21.985		25.68	17.70	506.108mil	13.733	11,190.050mil	0.768	0.050 regular cash	1.610	
boston-com	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
bostonmerchant	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
business-insider	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
chron	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
cio-com	ca	-1.43%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702	13.82	11b	0.9	0.2		
cnn-money	ca	-1.43%	22.11	22.52	-0.32	5,600,314	22.65	21.99	22.43				13.8	$11.2b	0.90%			
easystockalterts	ca	-1.38%	22.12	22.52	-0.31	5416307	22.65	21.99	22.43	25.68	17.70		13.83				1.60	
eresearch-fidelity-com	ca	-1.43%	22.1100	22.5200	-0.3200	5,600,314	22.6500	21.9850	22.4300	25.6800	17.7000	507,383,000	14.02	$11.38b	0.89%	$0.050000		
finance-abc7-com	ca	-1.427%	22.11 usd	22.52	-0.3200	5,730,540	22.65	21.98	22.43	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-1.427%	22.11 usd	22.52	-0.3200	5,730,540	22.65	21.98	22.43	25.68	17.70	507,382,702						
financial-content	ca	-1.427%	22.11 usd	22.52	-0.3200	5,730,540	22.65	21.98	22.43	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-1.4%	$22.11	22.52	-0.32	5,730,540	22.65	21.99	22.43	25.68	17.70	507 mil	13.7	11 bil	0.9	0.20	1.61	
finviz	ca	-1.43%	22.11			5,730,540			22.43	-13.56%	25.61%	507.38m	13.82	11.22b		0.20	1.60	
fool	ca	-1.43%	$22.11	$22.52	-0.32	5,724,840	$22.65	$21.99	$22.43	$25.68	$17.70		14.00	$11.19b	0.70%	0.20		
foxbusiness	ca		$22.11		-0.32	5,682,554			$22.43									
google-finance	ca	(-1.43%)	22.11	22.52	-0.32	5.60m	22.65	21.99		25.68	17.70	507.38m	13.83	11.22b	0.90	0.05	1.60	
howthemarketworks	ca	-1.427%	22.11	22.52	-0.32	5,597,340	22.65	21.985	22.43									
hpcwire	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
insidestocks	ca	-1.43%	22.11	22.52	-0.32	4754045	22.65	21.99					price earnings ratio: 11.46					
investopedia	ca	-1.38 %	$22.12	22.52	-0.31				22.43									
investorguide	ca	-1.43%	22.11	22.48	-0.32		22.65	21.985		25.68	17.70		13.95	11.190b			1.608	
marketintellisearch	ca	-1.16 %	$22.17	$22.52	-0.26	5545.10k	$22.65	$21.99	$22.43			507.38m	14.02	11.38b	0.89 %		1.60	
marketwatch	ca	-1.43%	$22.26	open: 22.52	-0.32	207,337	$22.65	$21.99	$22.43	$25.68	$17.70		13.57	$11.76b	0.90%	0.05	1.63	
minyanville	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
msn-money	ca	-1.43%	22.11	22.52	-0.32	5.6 mil	22.65	21.99	22.43	25.68	17.70	507.38 mil	13.82	11.42 bil	0.89%	0.20	1.61	
nasdaq-com	ca	1.43%	$ 22.11	$ 22.52	0.32	5,599,514	$ 22.65	$ 21.985	$ 22.43	$ 25.68	$ 17.70	506,108,000	13.73	$ 11,190,047,880	0.89 %	$0.200000	$ 1.61	
optimum	ca	-1.43%	22.11 ( 3:55 pm edt)	22.52	-0.32	5,116,545	22.65	21.98	22.43	25.68	17.70	507.38m	13.8	11.2b	0.90	0.20	1.60	
paidcontent	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
pc-quote	ca	-1.43%	22.11	22.52	-0.32	5,714,916	22.65	21.985	22.43	25.68	17.70	514,726,413	14.01875	11,380,601,000		0.05		
personal-wealth-biz	ca	-1.43%	22.11	22.48	-0.32	5,681,354	22.65	21.985	22.43	25.68	17.70		13.95		0.76	0.17	1.608	
predictwallstreet	ca	-1.43%	22.11		-0.32	5,600,314												
raymond-james	ca	-1.43	22.11	22.52	-0.32	5,600,314	22.65	21.99	22.11	25.68	17.70		13.82				1.60	
renewable-energy-world	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
screamingmedia	ca	-1.43%	$	open: 22.52	-0.32	207,337	$22.65	$21.99	$22.43	$25.68	$17.70		13.57	$11.76b	0.90%	0.05	1.63	
scroli	ca	-1.43%	ca 22.11	22.52	-0.32	4,928,858	22.65	21.99	22.43	25.68	17.70		13.83				1.60	
simple-stock-quotes	ca	-1.43%	last trade: 22.11		change: -0.320								p/e ratio: 13.95					
smartmoney	ca	(-1.43%)	22.11	$22.52	-0.32	5,600,314	$22.65	$21.98	$22.43	$25.68	$17.70			11,380,600	0.89%	$0.05		
stocknod	ca	-1.427%	22.11 usd	22.52	-0.3200	5,597,340	22.65	21.98	22.43	25.68	17.70	507,382,702						
stockpickr	ca	-1.43%	$22.11 -0.32 | -1.43%	22.52	-0.32	5.60m	22.65	21.98	22.43	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-1.34%	22.13		-0.30													
streetinsider-com	ca	1.38%	22.12	$22.52	-0.31	5,416,307	$22.65	$21.99	$22.43	$25.68	$17.70		13.83				$1.60	
thecramerreport	ca		22.51	22.86	-0.48	6156407	23.03	22.49										
thestree	ca	-1.43%	$22.11	22.52	-0.32	5600314	22.65	21.98	22.43	-25.68	17.7	5.06108276e8		1.1421184622e10				
tickerspy	ca	-1.43%	$22.11	22.52	-0.32	5,600,314	22.65	21.98	22.43	25.68	17.70		14.0	11.2b	0.89%	$0.05		
tmx-quotemedia	ca	-1.43%	22.110	22.520	-0.320	5,682,554	22.650	21.985	22.430	25.680	17.700	506,108,276	13.90	11,190,053,982	0.892	0.050 usd	1.61	
updown	ca	-1.43%	$22.11	$22.52	-$0.32	5,525,314	$22.65	$21.99	$22.43	$25.68	$17.70		13.93	$11.35b				
wallstreetsurvivor	ca	-1.43%	22.11	22.52	-0.32	5,597,340	22.65	21.99		25.68	17.70		13.90	$11b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.43%	22.11	22.48	0.32	5,599,114	22.65	21.99	22.43	25.68	17.70		13.75	11.19b	0.90%	0.20	1.61	
ycharts-com	ca	-1.34%	22.13		-0.30					25.68	17.70		13.75	11.29b	0.91%		1.61	
zacks	ca	(-1.43%)	22.11		-0.32	vol.  5,600,314	22.65	21.99		25.68	17.70		11.87	11.38 b	0.89	0.20	1.89	
advfn	bz	-3.22	7.52	7.8	-0.25	1917192	7.9	7.52										
barchart	bz	-3.22%	7.52	7.82	-0.25	1,917,192	7.90	7.52	7.77	9.57	4.88		6.93	$625.74 m			+1.11	
barrons	bz	3.22%	7.52	7.80	-0.25	1.912m	7.90	7.52				84.13 million		$967.78 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-3.218%	7.520	7.800	-0.250	1,917,192	7.900	7.520		9.57	4.88	121.390mil	6.714	912.856mil	10.638	0.400 special cash	1.120	
boston-com	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	121,390,461						
bostonmerchant	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	121,390,461						
business-insider	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	121,390,461						
chron	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
cio-com	bz	-3.22%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315	6.714	626m				
cnn-money	bz	-3.22%	7.52	7.80	-0.25	1,917,192	7.90	7.52	7.77				6.7	$625.7m				
easystockalterts	bz	-3.21%	7.52	7.80	-0.25	1917192	7.90	7.52	7.77	9.85	5.36		6.71				1.12	
eresearch-fidelity-com	bz	-3.22%	7.5200	7.8000	-0.2500	1,917,192	7.9000	7.5200	7.7700	9.8500	5.3600	121,390,000	7.00	$943.20m				
finance-abc7-com	bz	0.00%	7.520 usd		+0.00	0	7.520	7.520	7.520	9.850	5.360	121,390,461						
finance-abc7chicago-com	bz	0.00%	7.520 usd		+0.00	0	7.520	7.520	7.520	9.850	5.360	121,390,461						
financial-content	bz	0.00%	7.520 usd		+0.00	0	7.520	7.520	7.520	9.850	5.360	121,390,461						
finapps-forbes-com	bz	0.0%	$7.52	0.00	0.00		0.00	0.00	7.52	9.85	5.36	121 mil	6.8	913 mil	0.0	0.00	1.11	
finviz	bz	0.00%	7.52			0			7.52	-23.65%	40.30%	84.76m	6.90	637.40m			1.09	
fool	bz	0%	$7.52	$0.00	0.00	0	$7.90	$7.52	$7.52	$9.85	$5.36		6.90	$912.86m				
foxbusiness	bz		$7.52		-0.25	1,917,192			$7.77									
google-finance	bz	(-3.22%)	7.52	7.80	-0.25	1.92m	7.90	7.52		9.85	5.36	121.39m	6.91	912.86m	null	null	1.09	
howthemarketworks	bz	-3.218%	7.52	7.8	-0.25	1,912,224	7.9	7.52	7.77									
hpcwire	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
insidestocks	bz	-3.22%	7.52	7.82	-0.25	1912224	7.90	7.52										
investopedia	bz	-3.22 %	$7.52	7.80	-0.25				7.77									
investorguide	bz	-3.22%	7.52	7.80	-0.25		7.90	7.58		9.85	5.36		7.11	608.8m			1.093	
marketintellisearch	bz	-3.22 %	$7.52	$7.80	-0.25	1867.30k	$7.90	$7.52	$7.77			84.76m	7.13	0.66b	0.0 %		1.09	
marketwatch	bz	-3.22%	$7.52	open: 7.80	-0.25	8,168	$7.90	$7.52	$7.77	$9.85	$5.36		7.22	$967.78m			1.04	
minyanville	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
msn-money	bz	-3.22%	7.52	7.80	-0.25	1.92 mil	7.90	7.52	7.77	9.85	5.36	121.39 mil	6.71	933.49 mil	5.20%	0.40	1.09	
nasdaq-com	bz	3.22%	$ 7.52		0.25	1,916,292	$ 7.90	$ 7.52	$ 7.77	$ 9.85	$ 5.36	83,207,000	6.77	$ 625,716,640			$ 1.11	
optimum	bz	-3.22%	7.52 ( 4:15 pm edt)	7.80	-0.25	1,917,192	7.90	7.52	7.77	9.85	5.36	83.21m	6.7	625.7m			1.12	
paidcontent	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
pc-quote	bz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bz	-3.22%	7.52	7.80	-0.25	1,917,192	7.90	7.52	7.77	9.85	5.36		7.11			0.00	1.093	
predictwallstreet	bz	-3.22%	7.52		-0.25	1,917,192												
raymond-james	bz	-3.22	7.52	7.80	-0.25	1,917,192	7.90	7.52	7.52	9.85	5.36		6.43				1.17	
renewable-energy-world	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
screamingmedia	bz	-3.22%	$	open: 7.80	-0.25	8,168	$7.90	$7.52	$7.77	$9.85	$5.36		7.22	$967.78m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-3.22%	last trade: 7.52		change: -0.250								p/e ratio: 7.11					
smartmoney	bz	(-3.22%)	7.52	$7.80	-0.25	1,917,192	$7.90	$7.52	$7.77	$9.85	$5.36			943,200	0.00%	$0.40		
stocknod	bz	-3.218%	7.520 usd	7.800	-0.2500	1,917,192	7.900	7.520	7.770	9.850	5.341	83,207,315						
stockpickr	bz	-3.22%	$7.52 -0.25 | -3.22%	7.80	-0.25	1.92m	7.90	7.52	7.77	9.85	5.36							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	-3.09%	7.53		-0.24													
streetinsider-com	bz	3.22%	7.52	$7.80	-0.25	1,917,192	$7.90	$7.52	$7.77	$9.85	$5.36		6.71				$1.12	
thecramerreport	bz		7.735	7.70	-0.025	892528	7.83	7.67										
thestree	bz	-3.22%	$7.52	7.8	-0.25	1917192	7.9	7.52	7.77	-9.85	5.36	8.3207315e7		6.39864252e8				
tickerspy	bz	-3.22%	$7.52	7.80	-0.25	1,917,192	7.90	7.52	7.77	9.85	5.36		6.9	646.5m	0.00%	$0.40		
tmx-quotemedia	bz	-3.22%	7.520	7.800	-0.250	1,917,192	7.900	7.520	7.770	9.850	5.360	121,390,461	6.90	912,856,267			1.12	
updown	bz	-3.22%	$7.52	$7.80	-$0.25	1,912,224	$7.90	$7.52	$7.77	$9.85	$5.36		6.67	$943m				
wallstreetsurvivor	bz	-3.22%	7.52	7.80	-0.25	1,912,224	7.90	7.52		9.85	5.73		6.90	$943m		0.40 -	0.75	
yahoo-finance	bz	3.22%	7.52	7.80	0.25	1,917,192	7.90	7.52	7.77	9.85	5.36		6.88	608.84m			1.09	
ycharts-com	bz	-3.09%	7.53		-0.24					9.85	5.36		6.72	626.57m	0.00%		1.12	
zacks	bz	(-3.22%)	7.52		-0.25	vol.  1,917,192	7.90	7.52		9.85	5.36		7	944.68 m	0.00	0.00	1.11	
advfn	ktos	-2.68	11.63	11.96	-0.32	100749	11.99	11.59										
barchart	ktos	-2.68%	11.63	11.91	-0.32	104,987	11.99	11.59	11.95	14.77	9.36		39.87	$275.40 m			+0.70	
barrons	ktos	2.68%	11.63	11.96	-0.32	100,749	11.99	11.59				16.90 million		$293.30 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-2.678%	11.630	11.960	-0.320	100,749	11.990	11.590		14.77	9.36	23.870mil	43.074	277.614mil			0.270	
boston-com	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
bostonmerchant	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
business-insider	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
chron	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
cio-com	ktos	-2.68%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442	16.15	278m				
cnn-money	ktos	-2.68%today&rsquo;s change	11.63data as of 3:59pm et	11.96	-0.32	91,990	11.99	11.59	11.95				16.2	$277.8m				
easystockalterts	ktos	-2.68%	11.63	11.96	-0.32	100749	11.99	11.59	11.95	14.77	9.36		16.15				0.72	
eresearch-fidelity-com	ktos	-2.68%	11.6300	11.9600	-0.3200	100,749	11.9900	11.5900	11.9500	14.7700	9.3601	23,884,000	16.37	$285.41m				
finance-abc7-com	ktos	0.00%	11.63 usd		+0.00	0	11.63	11.63	11.63	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	0.00%	11.63 usd		+0.00	0	11.63	11.63	11.63	14.77	9.360	23,884,442						
financial-content	ktos	0.00%	11.63 usd		+0.00	0	11.63	11.63	11.63	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	0.0%	$11.63	0.00	0.00		0.00	0.00	11.63	14.77	9.36	24 mil	16.9	278 mil	0.0	0.00	0.69	
finviz	ktos	0.00%	11.63			0			11.63	-21.26%	24.25%	23.88m	15.93	277.72m			0.73	
fool	ktos	0%	$11.63	$0.00	0.00	100,749	$11.99	$11.59	$11.63	$14.77	$9.36		17.90	$277.61m				
foxbusiness	ktos		$11.63		-0.32	100,749			$11.95									
google-finance	ktos	(-2.68%)	11.63	11.96	-0.32	100,749.00	11.99	11.59		14.77	9.36	23.87m	15.86	277.61m			0.73	
howthemarketworks	ktos	-2.678%	11.63	11.96	-0.32	99,612	11.99	11.59	11.95									
hpcwire	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
insidestocks	ktos	-2.68%	11.63	11.91	-0.32	100749	11.99	11.59										
investopedia	ktos	-2.68 %	$11.63	11.96	-0.32				11.95									
investorguide	ktos	-2.68%	11.63	11.91	-0.32		11.99	11.68		14.77	9.36		20.22	277.6m			0.591	
marketintellisearch	ktos	-2.68 %	$11.63	$11.91	-0.32	98.30k	$11.99	$11.59	$11.95			23.88m	16.37	0.29b	0.0 %		0.73	
marketwatch	ktos	-2.68%	$11.63	open: 11.96	-0.32	1,521	$11.99	$11.59	$11.95	$14.77	$9.36		22.12	$293.30m			0.53	
minyanville	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
msn-money	ktos	-2.68%	11.63	11.96	-0.32	100,749	11.99	11.59	11.95	14.77	9.36	23.88 mil	11.29	285.66 mil			0.71	
nasdaq-com	ktos	2.68%	$ 11.63	$ 11.96	0.32	100,749	$ 11.99	$ 11.59	$ 11.95	$ 14.77	$ 9.3601	23,870,000	16.61	$ 277,608,100			$ 0.70	
optimum	ktos	-2.68%	11.63 ( 4:30 pm edt)	11.96	-0.32	100,749	11.99	11.59	11.95	14.77	9.36	23.88m	16.2	277.8m			0.72	
paidcontent	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
pc-quote	ktos	-2.68%	11.63	11.96	-0.32	100,749	11.99	11.59	11.95	14.77	9.36	24,541,169	11.60194	285,414,000				
personal-wealth-biz	ktos	-2.68%	11.63	11.91	-0.32	100,749	11.99	11.59	11.95	14.77	9.36		20.22			0.00	0.591	
predictwallstreet	ktos	-2.68%	11.63		-0.32	100,749												
raymond-james	ktos	-2.68	11.63	11.96	-0.32	100,749	11.99	11.59	11.63	14.77	9.36		15.51				0.75	
renewable-energy-world	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
screamingmedia	ktos	-2.68%	$	open: 11.96	-0.32	1,521	$11.99	$11.59	$11.95	$14.77	$9.36		22.12	$293.30m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-2.68%	last trade: 11.63		change: -0.320								p/e ratio: 20.22					
smartmoney	ktos	(-2.68%)	11.63	$11.96	-0.32	100,749	$11.99	$11.59	$11.95	$14.77	$9.36			285,400	0.00%	$0.00		
stocknod	ktos	-2.678%	11.63 usd	11.96	-0.3200	100,749	11.99	11.59	11.95	14.77	9.360	23,884,442						
stockpickr	ktos	-2.68%	$11.63 -0.32 | -2.68%	11.96	-0.32	100.75k	11.99	11.59	11.95	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-2.68%	11.63		-0.32													
streetinsider-com	ktos	2.68%	11.63	$11.96	-0.32	100,749	$11.99	$11.59	$11.95	$14.77	$9.36		16.15				$0.72	
thecramerreport	ktos		11.96	12.03	-0.11	117413	12.08	11.88										
thestree	ktos	-2.68%	$11.63	11.96	-0.32	100749	11.99	11.59	11.95	-14.77	9.36	2.3870467e7		2.85657926e8				
tickerspy	ktos	-2.68%	$11.63	11.96	-0.32	100,749	11.99	11.59	11.95	14.77	9.36		11.6	285.2m	0.00%	$0.00		
tmx-quotemedia	ktos	-2.68%	11.630	11.960	-0.320	100,749	11.990	11.590	11.950	14.770	9.360	23,870,467	17.80	277,613,531			0.67	
updown	ktos	-2.68%	$11.63	$11.96	-$0.32	99,228	$11.99	$11.59	$11.95	$14.77	$9.36		19.86	$285m				
wallstreetsurvivor	ktos	-2.68%	11.63	11.96	-0.32	99,612	11.99	11.59		14.77	9.36		17.80	$285m			0.86	
yahoo-finance	ktos	2.68%	11.63	11.91	0.32	100,749	11.99	11.59	11.95	14.77	9.36		19.68	277.61m			0.59	
ycharts-com	ktos	-2.68%	11.63		-0.32					14.77	9.36		17.36	275.40m	0.00%		0.67	
zacks	ktos	(-2.68%)	11.63		-0.32	vol.  100,749	11.99	11.59		14.77	9.36		39.83	285.41 m	0.00	0.00	.3	
advfn	mcd	1.00	85.81	86.02	0.85	6744686	86.46	85.56										
barchart	mcd	+1.00%	85.81	86.02	+0.85	5,776,944	86.46	85.56	84.96	86.46	66.51		18.01	$89.53 b	2.87%	$2.44	+4.73	
barrons	mcd	1.00%	85.81	86.02	+0.85	6.734m	86.46	85.56				1.08 billion		$88.82 billion	2.84%	$0.61		
bloomberg	mcd	1.000%	85.810	86.020	0.850	6,734,517	86.460	85.560		86.46	68.59	1,037.577mil	18.106	89,044.840mil	2.771	0.610 regular cash	4.740	
boston-com	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
bostonmerchant	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
business-insider	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
chron	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
cio-com	mcd	+1.00%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718	18.14	89b	2.9	2.44		
cnn-money	mcd	+1.00%	85.81	86.02	+0.85	6,744,286	86.46	85.56	84.96				18.1	$89.0b	2.84%			
easystockalterts	mcd	0.95%	85.78	86.02	+0.82	6194928	86.46	85.56	84.96	86.29	68.59		18.14				4.73	
eresearch-fidelity-com	mcd	1.00%	85.8100	86.0200	0.8500	6,744,686	86.4600	85.5600	84.9600	86.2900	68.5900	1,037,577,000	17.96	$88.15b	2.87%	$0.610000		
finance-abc7-com	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,762,927	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,762,927	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
financial-content	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,762,927	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
finapps-forbes-com	mcd	1.0%	$85.81	86.02	0.85	6,762,927	86.46	85.56	84.96	86.29	68.59	1.04 bil	18.1	89 bil	2.8	2.44	4.73	
finviz	mcd	1.00%	85.81			6,762,927			84.96	-0.56%	29.03%	1.04b	18.14	89.03b		2.44	4.73	
fool	mcd	+1.00%	$85.81	$86.02	0.85	6,753,227	$86.46	$85.56	$84.96	$86.29	$68.59		18.00	$89.03b	3.40%	2.44		
foxbusiness	mcd		$85.81		+0.85	6,744,686			$84.96									
google-finance	mcd	(1.00%)	85.81	86.02	+0.85	6.74m	86.46	85.56		86.46	68.59	1.04b	18.14	89.05b	2.84	0.61	4.73	
howthemarketworks	mcd	1%	85.81	86.02	0.85	6,375,258	86.46	85.56	84.96									
hpcwire	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
insidestocks	mcd	+0.92%	85.74	86.02	+0.78	5360484	86.46	85.56					price earnings ratio: 18.13					
investopedia	mcd	+0.97 %	$85.78	86.02	+0.82				84.96									
investorguide	mcd	+0.97%	85.78	86.02	+0.82		86.45	85.68		86.29	68.59		17.95	89.003b			4.732	
marketintellisearch	mcd	0.99 %	$85.80	$86.02	0.84	6681.50k	$86.46	$85.56	$84.96			1037.58m	17.96	88.15b	2.87 %		4.73	
marketwatch	mcd	+1.00%	$85.80	open: 86.02	+0.85	15,962	$86.46	$85.56	$84.96	$86.46	$68.59		17.87	$88.82b	2.84%	0.61	4.80	
minyanville	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
msn-money	mcd	+1.00%	85.81	86.02	+0.85	6.74 mil	86.46	85.56	84.96	86.29	68.59	1.04 bil	18.14	88.18 bil	2.87%	2.44	4.73	
nasdaq-com	mcd	0.95%	$ 85.77		0.81	6,369,046	$ 86.46	$ 85.56	$ 84.96	$ 86.29	$ 68.59	1,037,600,000	18.13	$ 88,994,952,000	2.87 %	$2.440000	$ 4.73	
optimum	mcd	+0.92%	85.74 ( 3:55 pm edt)	86.02	+0.78	5,959,998	86.46	85.56	84.96	86.29	68.59	1.04b	18.1	89.0b	2.85	2.44	4.73	
paidcontent	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
pc-quote	mcd	1.00%	85.81	86.02	0.85	6,752,070	86.46	85.56	84.96	86.29	68.59	1,027,299,149	17.96195	88,152,540,000		0.61		
personal-wealth-biz	mcd	+1.00%	85.81	86.02		6,742,613	86.46	85.56	84.96	86.29	68.59		17.95		2.80	2.38	4.732	
predictwallstreet	mcd	+1.40%	86.15		+1.19	1,302,739												
raymond-james	mcd	1.00	85.81	86.02	0.85	6,744,686	86.46	85.56	85.81	86.29	68.59		17.91				4.79	
renewable-energy-world	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
screamingmedia	mcd	+1.00%	$	open: 86.02	+0.85	15,962	$86.46	$85.56	$84.96	$86.46	$68.59		17.87	$88.82b	2.84%	0.61	4.80	
scroli	mcd	1.00%	mcd 85.81	86.02	0.85	6,206,881	86.46	85.56	84.96	86.46	68.59		18.14				4.73	
simple-stock-quotes	mcd	+1.00%	last trade: 85.81		change: 0.850								p/e ratio: 17.95					
smartmoney	mcd	(1.00%)	85.81	$86.02	0.85	6,744,686	$86.46	$85.56	$84.96	$86.29	$68.59			88,152,500	2.87%	$0.61		
stocknod	mcd	+1.000%	85.81 usd	86.02	+0.8500	6,375,258	86.46	85.56	84.96	86.29	68.59	1,037,576,718						
stockpickr	mcd	0.94%	$85.76 0.80 | 0.94%	86.02	0.80	6.38m	86.46	85.56	84.96	86.29	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	0.95%	85.77		+0.81													
streetinsider-com	mcd	0.97%	85.78	$86.02	+0.82	6,194,928	$86.46	$85.56	$84.96	$86.29	$68.59		18.14				$4.73	
thecramerreport	mcd		84.99	85.20	-0.36	5424446	86.05	84.97										
thestree	mcd	0.94%	$85.76	86.02	0.8	6384019	86.46	85.56	84.96	-86.29	68.59	1.037576718e9		8.8183645263e10				
tickerspy	mcd	0.97%	$85.78	86.02	+0.82	6,399,430	86.46	85.56	84.96	86.29	68.59		18.0	88.1b	2.87%	$0.61		
tmx-quotemedia	mcd	1.00%	85.810	86.020	0.850	6,744,686	86.460	85.560	84.960	86.290	68.590	1,037,576,718	18.00	89,034,458,172	2.872	0.610 usd	4.73	
updown	mcd	1.00%	$85.81	$86.02	$0.85	6,733,608	$86.46	$85.56	$84.96	$86.29	$68.59		17.74	$88.15b				
wallstreetsurvivor	mcd	1.00%	85.81	86.02	0.85	6,375,258	86.46	85.56		86.29	69.84		18.00	$88b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	1.00%	85.81	86.02	0.85	6,742,613	86.46	85.56	84.96	86.46	68.59		18.13	89.03b	2.90%	2.44	4.73	
ycharts-com	mcd	+0.95%	85.77		+0.81					86.28	68.59		18.13	89.48b	2.87%		4.73	
zacks	mcd	(1.00%)	85.81		0.85	vol.  6,744,286	86.46	85.56		86.46	68.59		18	88.15 b	2.87	2.44	4.72	
advfn	vcbi	0.50	5.99	5.95	0.03	39516	6.02	5.8925										
barchart	vcbi	+0.50%	5.99	5.97	+0.03	45,245	6.02	5.89	5.96	7.13	4.62		10.16	$174.25 m			+0.58	
barrons	vcbi	0.50%	5.99	5.95	+0.03	39,516	6.02	5.892				28.88 million		$178.00 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	0.503%	5.990	5.950	0.030	39,516	6.020	5.892		7.46	4.62	29.645mil	9.661	177.573mil			0.620	
boston-com	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
bostonmerchant	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
business-insider	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
chron	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
cio-com	vcbi	+0.50%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925	10.33	178m				
cnn-money	vcbi	+0.50%	5.99	5.95	+0.03	39,516	6.02	5.89	5.96				10.3	$177.6m				
easystockalterts	vcbi	0.50%	5.99	5.95	+0.03	39516	6.02	5.89	5.96	7.52	4.62		10.33				0.58	
eresearch-fidelity-com	vcbi	0.50%	5.9900	5.9500	0.0300	39,516	6.0200	5.8925	5.9600	7.4600	4.6200	29,645,000	10.28	$176.68m				
finance-abc7-com	vcbi	+0.6678%	6.030 usd	5.990	+0.0400	21,894	6.030	5.990	5.990	7.130	4.620	29,644,925						
finance-abc7chicago-com	vcbi	+0.6678%	6.030 usd	5.990	+0.0400	21,894	6.030	5.990	5.990	7.130	4.620	29,644,925						
financial-content	vcbi	+0.6678%	6.030 usd	5.990	+0.0400	21,894	6.030	5.990	5.990	7.130	4.620	29,644,925						
finapps-forbes-com	vcbi	0.7%	$6.03	5.99	0.04	21,894	6.03	5.99	5.99	7.13	4.62	30 mil	10.4	179 mil	0.0	0.00	0.58	
finviz	vcbi	0.67%	6.03			21,894			5.99	-15.43%	30.52%	29.64m	10.33	177.54m			0.58	
fool	vcbi	+0.67%	$6.03	$5.99	0.04	21,594	$6.03	$5.99	$5.99	$7.13	$4.62		10.30	$178.76m				
foxbusiness	vcbi		$5.99		+0.03	39,516			$5.96									
google-finance	vcbi	(0.50%)	5.99	5.95	+0.03	39,516.00	6.02	5.89		7.46	4.62	29.64m	10.35	177.57m			0.58	
howthemarketworks	vcbi	0.503%	5.99	5.95	0.03	38,400	6.02	5.8925	5.96									
hpcwire	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
insidestocks	vcbi	+0.50%	5.99	5.97	+0.03	39500	6.02	5.89										
investopedia	vcbi	+0.50 %	$5.99	5.95	+0.03				5.96									
investorguide	vcbi	+0.50%	5.99	5.95	+0.03		6.02	5.8925		7.46	4.62		10.31	177.6m			0.578	
marketintellisearch	vcbi	0.5 %	$5.99	$5.95	0.03	15.60k	$6.02	$5.89	$5.96			29.64m	10.28	0.18b	0.0 %		0.58	
marketwatch	vcbi	+0.50%	$5.99	open: 5.95	+0.03	1,492	$6.02	$5.89	$5.96	$6.90	$4.62		10.73	$178.00m			0.56	
minyanville	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
msn-money	vcbi	+0.50%	5.99	5.95	+0.03	39,516	6.02	5.89	5.96	7.46	4.62	29.64 mil	10.33	174.61 mil			0.58	
nasdaq-com	vcbi	0.5%	$ 5.99	$ 5.95	0.03	39,516	$ 6.02	$ 5.8925	$ 5.96	$ 7.46	$ 4.62	29,645,000	10.33	$ 177,573,550			$ 0.58	
optimum	vcbi	+0.50%	5.99 ( 4:30 pm edt)	5.95	+0.03	39,516	6.02	5.89	5.96	7.52	4.62	29.64m	10.3	177.6m			0.58	
paidcontent	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
pc-quote	vcbi	0.50%	5.99	5.95	0.03	39,516	6.02	5.8925	5.96	7.46	4.62	29,496,528	10.27586	176,684,000				
personal-wealth-biz	vcbi	+0.50%	5.99	5.95		39,516	6.02	5.8925	5.96	7.46	4.62		10.31			0.00	0.578	
predictwallstreet	vcbi	+0.50%	5.99		+0.03	39,516												
raymond-james	vcbi	0.50	5.99	5.95	0.03	39,516	6.02	5.89	5.99	7.46	4.62		9.82				0.61	
renewable-energy-world	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
screamingmedia	vcbi	+0.50%	$	open: 5.95	+0.03	1,492	$6.02	$5.89	$5.96	$6.90	$4.62		10.73	$178.00m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	+0.50%	last trade: 5.99		change: 0.030								p/e ratio: 10.31					
smartmoney	vcbi	(0.50%)	5.99	$5.95	0.03	39,516	$6.02	$5.89	$5.96	$7.46	$4.62			176,700	0.00%	$0.00		
stocknod	vcbi	+0.5034%	5.990 usd	5.950	+0.0300	39,516	6.020	5.893	5.960	7.520	4.620	29,644,925						
stockpickr	vcbi	0.50%	$5.99 0.03 | 0.50%	5.95	0.03	39.52k	6.02	5.89	5.96	7.46	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	0.67%	6.00		+0.04													
streetinsider-com	vcbi	0.50%	5.99	$5.95	+0.03	39,516	$6.02	$5.89	$5.96	$7.52	$4.62		10.33				$0.58	
thecramerreport	vcbi		5.89	5.96	-0.03	47464	5.96	5.87										
thestree	vcbi	0.5%	$5.99	5.95	0.03	39516	6.02	5.89	5.96	-7.46	4.62	2.9644925e7		1.74608608e8				
tickerspy	vcbi	0.50%	$5.99	5.95	+0.03	39,516	6.02	5.89	5.96	7.46	4.62		10.3	176.1m	0.00%	$0.00		
tmx-quotemedia	vcbi	0.50%	5.990	5.950	0.030	39,516	6.020	5.893	5.960	7.130	4.620	29,644,925	10.30	177,573,101			0.58	
updown	vcbi	0.50%	$5.99	$5.95	$0.03	38,024	$6.02	$5.89	$5.96	$7.46	$4.62		9.90	$177m				
wallstreetsurvivor	vcbi	0.50%	5.99	5.95	0.03	38,400	6.02	5.89		6.90	4.62		10.30	$177m			0.57	
yahoo-finance	vcbi	0.50%	5.99	5.95	0.03	39,516	6.02	5.89	5.96	7.46	4.62		10.36	177.57m			0.58	
ycharts-com	vcbi	+0.67%	6.00		+0.04					7.52	4.62		10.34	174.54m	0.00%		0.58	
zacks	vcbi	(0.50%)	5.99		0.03	vol.  39,516	6.02	5.89		7.52	4.62		10.28	176.68 m	0.00	0.00	.58	
advfn	thrx	-2.68	23.95	24.73	-0.66	351945	25.19	23.88										
barchart	thrx	-2.68%	23.95	24.64	-0.66	351,945	25.19	23.88	24.61	28.95	11.98		0.00	$1.98 b			-1.10	
barrons	thrx	2.68%	23.95	24.73	-0.66	351,945	25.19	23.88				72.07 million		$2.04 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	-2.682%	23.950	24.730	-0.660	351,945	25.190	23.880		28.95	11.98	74.694mil		1,984.512mil			-1.100	
boston-com	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
bostonmerchant	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
business-insider	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
chron	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
cio-com	thrx	-2.68%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843		2b				
cnn-money	thrx	-2.68%	23.95	24.73	-0.66	345,539	25.19	23.88	24.61				nm	$1.8b				
easystockalterts	thrx	-2.67%	23.95	24.73	-0.66	351945	25.19	23.88	24.61	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	-2.68%	23.9500	24.7300	-0.6600	351,945	25.1900	23.8800	24.6100	28.9500	11.9800	84,095,000	nm	$2.07b				
finance-abc7-com	thrx	0.00%	23.95 usd		+0.00	0	23.95	23.95	23.95	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	0.00%	23.95 usd		+0.00	0	23.95	23.95	23.95	28.95	11.98	74,693,843						
financial-content	thrx	0.00%	23.95 usd		+0.00	0	23.95	23.95	23.95	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	0.0%	$23.95	0.00	0.00		0.00	0.00	23.95	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	0.00%	23.95			0			23.95	-17.27%	99.92%	84.10m		2.01b			-1.11	
fool	thrx	0%	$23.95	$0.00	0.00	348,746	$25.19	$23.88	$23.95	$28.95	$11.98		0.00	$2.01b				
foxbusiness	thrx		$23.95		-0.66	351,945			$24.61									
google-finance	thrx	(-2.68%)	23.95	24.73	-0.66	351,945.00	25.19	23.88		28.95	11.98	84.10m		2.01b			-1.11	
howthemarketworks	thrx	-2.682%	23.95	24.73	-0.66	348,446	25.19	23.88	24.61									
hpcwire	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
insidestocks	thrx	-2.68%	23.95	24.64	-0.66	351945	25.19	23.88										
investopedia	thrx	-2.68 %	$23.95	24.73	-0.66				24.61									
investorguide	thrx	-2.68%	23.95	24.64	-0.66		25.19	23.88		28.95	11.74			2.014b			-1.104	
marketintellisearch	thrx	-2.68 %	$23.95	$24.64	-0.66	362.50k	$25.19	$23.88	$24.61			84.10m	0.00	2.07b	0.0 %		-1.11	
marketwatch	thrx	-2.68%	$23.95	open: 24.73	-0.66	6,840	$25.19	$23.88	$24.61	$28.95	$11.98			$2.04b				
minyanville	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
msn-money	thrx	-2.68%	23.95	24.73	-0.66	351,945	25.19	23.88	24.61	28.95	11.98	84.10 mil	-21.97	2.06 bil			-1.11	
nasdaq-com	thrx	2.68%	$ 23.95	$ 24.73	0.66	351,745	$ 25.19	$ 23.88	$ 24.61	$ 28.95	$ 11.98	74,694,000		$ 1,788,921,300			$ -1.10	
optimum	thrx	-2.68%	23.95 ( 4:30 pm edt)	24.73	-0.66	351,945	25.19	23.88	24.61	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
pc-quote	thrx	-2.68%	23.95	24.73	-0.66	351,945	25.19	23.88	24.61	28.95	11.98	76,752,376	-22.57798	1,838,219,000				
personal-wealth-biz	thrx	-2.68%	23.95	24.64	-0.66	351,945	25.19	23.88	24.61	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	-2.68%	24.61		-0.66	351,945												
raymond-james	thrx	-2.68	23.95	24.73	-0.66	351,945	25.19	23.88	23.95	28.95	11.98						-1.10	
renewable-energy-world	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
screamingmedia	thrx	-2.68%	$	open: 24.73	-0.66	6,840	$25.19	$23.88	$24.61	$28.95	$11.98			$2.04b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	-2.68%	last trade: 23.95		change: -0.660													
smartmoney	thrx	(-2.68%)	23.95	$24.73	-0.66	351,945	$25.19	$23.88	$24.61	$28.95	$11.98			1,838,200	0.00%	$0.00		
stocknod	thrx	-2.682%	23.95 usd	24.73	-0.6600	351,945	25.19	23.88	24.61	28.95	11.98	74,693,843						
stockpickr	thrx	-2.68%	$23.95 -0.66 | -2.68%	24.73	-0.66	351.95k	25.19	23.88	24.61	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	-2.60%	23.97		-0.64													
streetinsider-com	thrx	2.68%	23.95	$24.73	-0.66	351,945	$25.19	$23.88	$24.61	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.52	24.03	+0.27	302735	24.90	23.95										
thestree	thrx	-2.68%	$23.95	24.73	-0.66	351945	25.19	23.88	24.61	-28.95	11.98	8.4095342e7		1.83149303e9				
tickerspy	thrx	-2.68%	$23.95	24.73	-0.66	351,945	25.19	23.88	24.61	28.95	11.98		-22.6	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	-2.68%	23.950	24.730	-0.660	351,945	25.190	23.880	24.610	28.950	11.980	84,095,342		2,014,083,441			-1.10	
updown	thrx	-2.68%	$23.95	$24.73	-$0.66	345,105	$25.19	$23.88	$24.61	$28.95	$11.98			$2.07b				
wallstreetsurvivor	thrx	-2.68%	23.95	24.73	-0.66	348,446	25.19	23.88		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	2.68%	23.95	24.64	0.66	351,945	25.19	23.88	24.61	28.95	11.98			2.01b			-1.10	
ycharts-com	thrx	-2.60%	23.97		-0.64					28.95	11.98			1.99b	0.00%		-1.09	
zacks	thrx	(-2.68%)	23.95		-0.66	vol.  351,945	25.19	23.88		28.95	11.98			2.07 b	0.00	0.00	-1.1	
advfn	vlccf	-0.23	21.92	22.09	-0.05	70106	22.21	21.73										
barchart	vlccf	-0.23%	21.92	22.09	-0.05	76,507	22.21	21.73	21.97	25.25	15.37		11.83	$535.51 m	9.04%	$2.00	+1.87	
barrons	vlccf	0.23%	21.92	22.09	-0.05	68,706	22.21	21.73				19.12 million		$546.16 million	9.12%	$0.5		
bloomberg	vlccf	-0.228%	21.920	22.090	-0.050	70,106	22.210	21.730		25.80	16.82	24.426mil	11.299	535.411mil	9.124	0.500 regular cash	1.940	
boston-com	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
business-insider	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
chron	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
cio-com	vlccf	-0.23%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515		407m	8.9	2		
cnn-money	vlccf	-0.23%today&rsquo;s change	21.92data as of 4:00pm et	22.09	-0.05	69,059	22.21	21.73	21.97				5.2	$406.9m	9.12%			
easystockalterts	vlccf	-0.23%	21.92	22.09	-0.05	69059	22.21	21.73	21.97	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-0.23%	21.9200	22.0900	-0.0500	69,059	22.2100	21.7300	21.9700	25.8000	16.8200	24,426,000	11.75	$536.64m	9.10%	$0.500000		
finance-abc7-com	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
financial-content	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	70,106	22.21	21.73	21.97	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	0.0%	$21.92	0.00	0.00		0.00	0.00	21.92	25.80	16.82	24 mil	11.7	535 mil	9.1	2.00	1.87	
finviz	vlccf	-0.23%	21.92			70,106			21.97	-13.18%	42.65%	24.43m	11.72	535.51m		2.00	1.87	
fool	vlccf	-0.23%	$21.92	$22.09	-0.05	70,106	$22.21	$21.73	$21.97	$25.80	$16.82		12.40	$535.41m	9.50%	2.00		
foxbusiness	vlccf		$21.92		-0.05	70,106			$21.97									
google-finance	vlccf	(-0.23%)	21.92	22.09	-0.05	69,059.00	22.21	21.73		25.80	16.82	24.43m	11.69	535.41m	9.12	0.50	1.87	
howthemarketworks	vlccf	-0.228%	21.92	22.09	-0.05	69,059	22.21	21.73	21.97									
hpcwire	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
insidestocks	vlccf	-0.23%	21.92	22.09	-0.05	70106	22.21	21.73										
investopedia	vlccf	-0.23 %	$21.92	22.09	-0.05				21.97									
investorguide	vlccf	-0.50%	21.86	22.09	-0.11		22.18	22.09		25.80	15.86		12.48	533.9m			1.761	
marketintellisearch	vlccf	-0.23 %	$21.92	$22.09	-0.05	67.50k	$22.09	$21.73	$21.97			24.43m	11.75	0.54b	9.1 %		1.87	
marketwatch	vlccf	-0.23%	$21.92	open: 22.09	-0.05	1,400	$22.21	$21.73	$21.97	$25.80	$16.82		14.50	$546.17m	9.12%	0.50	1.51	
minyanville	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
msn-money	vlccf	-0.23%	21.92	22.09	-0.05	69,059	22.21	21.73	21.97	25.80	16.82	24.43 mil	10.85	540.54 mil	9.04%	2.00	1.88	
nasdaq-com	vlccf	0.23%	$ 21.92	$ 22.09	0.05	69,059	$ 22.21	$ 21.73	$ 21.97	$ 25.80	$ 16.82	24,426,000	11.72	$ 535,417,920	9.1 %	$2.000000	$ 1.87	
optimum	vlccf	-0.23%	21.92 ( 4:00 pm edt)	22.09	-0.05	69,059	22.21	21.73	21.97	25.80	16.82	18.56m		406.9m	9.12	2.00		
paidcontent	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
pc-quote	vlccf	-0.23%	21.92	22.09	-0.05	70,106	22.21	21.73	21.97	25.80	16.82	24,481,715	10.87624	536,639,000		0.5		
personal-wealth-biz	vlccf	-0.23%	21.92	22.09	-0.05	70,106	22.21	21.73	21.97	25.80	15.86		12.48		9.10	2.00	1.761	
predictwallstreet	vlccf	-0.23%	21.92		-0.05	69,059												
raymond-james	vlccf	-0.23	21.92	22.09	-0.05	69,059	22.21	21.73	21.92	25.80	16.82		11.72				1.87	
renewable-energy-world	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
screamingmedia	vlccf	-0.23%	$	open: 22.09	-0.05	1,400	$22.21	$21.73	$21.97	$25.80	$16.82		14.50	$546.17m	9.12%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-0.23%	last trade: 21.92		change: -0.050								p/e ratio: 12.48					
smartmoney	vlccf	(-0.23%)	21.92	$22.09	-0.05	69,059	$22.21	$21.73	$21.97	$25.80	$16.82			536,600	9.10%	$0.50		
stocknod	vlccf	-0.2276%	21.92 usd	22.09	-0.0500	69,059	22.21	21.73	21.97	25.80	16.82	18,564,515						
stockpickr	vlccf	-0.23%	$21.92 -0.05 | -0.23%	22.09	-0.05	69.06k	22.21	21.73	21.97	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	-0.23%	21.92		-0.05													
streetinsider-com	vlccf	0.23%	21.92	$22.09	-0.05	69,059	$22.21	$21.73	$21.97	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.13	21.84	+0.30	134794	22.54	21.70										
thestree	vlccf	-0.23%	$21.92	22.09	-0.05	69059	22.21	21.73	21.97	-25.8	16.82	2.4425699e7		5.40540719e8				
tickerspy	vlccf	-0.23%	$21.92	22.09	-0.05	69,059	22.21	21.73	21.97	25.80	16.82		10.9	536.6m	9.10%	$0.50		
tmx-quotemedia	vlccf	-0.23%	21.920	22.090	-0.050	70,106	22.210	21.730	21.970	25.800	16.820	24,425,699	12.30	535,411,322	9.103	0.500 usd	1.78	
updown	vlccf	-0.23%	$21.92	$22.09	-$0.05	68,706	$22.21	$21.73	$21.97	$25.80	$16.82	24.42b	12.47	$537m			1.76	
wallstreetsurvivor	vlccf	-0.23%	21.92	22.09	-0.05	69,059	22.21	21.73		25.80	16.82		12.30	$537m	9.10%	1.70 -	2.02	
yahoo-finance	vlccf	0.23%	21.92	22.09	0.05	69,059	22.21	21.73	21.97	25.80	16.82		12.45	535.40m	9.00%	2.00	1.76	
ycharts-com	vlccf	-0.23%	21.92		-0.05					25.80	16.82		10.34	521.48m	9.32%		2.12	
zacks	vlccf	(-0.23%)	21.92		-0.05	vol.  69,059	22.21	21.73		25.80	16.82		11.75	536.64 m	9.10	2.00	1.87	
advfn	abat	5.94	1.07	1.03	0.06	2215999	1.1	1.0134										
barchart	abat	+5.94%	1.07	1.03	+0.06	2,215,999	1.10	1.01	1.01	4.35	0.79		1.88	$81.79 m			+0.61	
barrons	abat	5.94%	1.07	1.03	+0.06	2.216m	1.10	1.013				76.40 million		$83.53 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	5.941%	1.070	1.030	0.060	2,215,999	1.100	1.013		4.35	0.79	76.619mil	2.184	81.983mil			0.490	
boston-com	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
bostonmerchant	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
business-insider	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
chron	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
cio-com	abat	+5.94%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220	1.877	82m				
cnn-money	abat	+6.93%	1.08	1.02	+0.07	2,160,686	1.10	1.01	1.01				1.9	$82.7m				
easystockalterts	abat	5.83%	1.07	1.03	+0.06	2215999	1.10	1.01	1.01	4.35	0.79		1.88				0.57	
eresearch-fidelity-com	abat	5.94%	1.0700	1.0300	0.0600	2,215,999	1.1000	1.0134	1.0100	4.3500	0.7900	76,619,000	1.66	$77.39m				
finance-abc7-com	abat	0.00%	1.070 usd	1.030	+0.00	2,229,699	1.100	1.013	1.070	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	0.00%	1.070 usd	1.030	+0.00	2,229,699	1.100	1.013	1.070	4.350	0.7900	76,619,220						
financial-content	abat	0.00%	1.070 usd	1.030	+0.00	2,229,699	1.100	1.013	1.070	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	0.0%	$1.07	0.00	0.00		0.00	0.00	1.07	4.35	0.79	77 mil	1.8	82 mil	0.0	0.00	0.61	
finviz	abat	5.94%	1.07			2,216,000			1.01	-75.40%	35.44%	76.62m	1.78	81.98m			0.60	
fool	abat	+5.94%	$1.07	$0.00	0.06	2,215,999	$1.10	$1.01	$1.01	$4.35	$0.79		1.70	$81.98m				
foxbusiness	abat		$1.07		+0.06	2,215,999			$1.01									
google-finance	abat	(5.94%)	1.07	1.03	+0.06	2.22m	1.10	1.01		4.35	0.79	76.62m	1.78	81.98m			0.60	
howthemarketworks	abat	5.941%	1.07	1.03	0.06	2,214,999	1.1	1.0134	1.01									
hpcwire	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
insidestocks	abat	+5.94%	1.07	1.03	+0.06	2215999	1.10	1.01										
investopedia	abat	+5.94 %	$1.07	1.03	+0.06				1.01									
investorguide	abat	+6.93%	1.08	1.02	+0.07		1.10	1.0134		4.35	1.33		1.77	82.5m			0.572	
marketintellisearch	abat	5.94 %	$1.07	$1.02	0.06	2163.70k	$1.10	$1.01	$1.01			76.62m	1.68	0.08b	0.0 %		0.60	
marketwatch	abat	+5.94%	$1.09	open: 1.03	+0.06	42,500	$1.10	$1.01	$1.01	$4.35	$0.79		1.93	$83.53m			0.55	
minyanville	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
msn-money	abat	+5.94%	1.07	1.03	+0.06	2.22 mil	1.10	1.01	1.01	4.35	0.79	76.62 mil	1.88	73.55 mil			0.60	
nasdaq-com	abat	5.94%	$ 1.07	$ 1.03	0.06	2,215,999	$ 1.10	$ 1.0134	$ 1.01	$ 4.35	$ 0.79	76,619,000	1.75	$ 81,982,330			$ 0.61	
optimum	abat	+5.94%	1.07 ( 4:00 pm edt)	1.03	+0.06	2,215,999	1.10	1.01	1.01	4.35	0.79	76.62m	1.9	82.0m			0.57	
paidcontent	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
pc-quote	abat	5.94%	1.07	1.03	0.06	2,215,999	1.1	1.0134	1.01	4.35	0.79	72,322,617	1.77193	77,385,000				
personal-wealth-biz	abat	+5.94%	1.07	1.02		2,215,999	1.10	1.0134	1.01	4.35	1.33		1.77			0.00	0.572	
predictwallstreet	abat	+5.94%	1.01		+0.06	2,215,999												
raymond-james	abat	5.94	1.07	1.03	0.06	2,215,999	1.10	1.01	1.07	4.35	0.79		1.57				0.68	
renewable-energy-world	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
screamingmedia	abat	+5.94%	$	open: 1.03	+0.06	43,131	$1.10	$1.01	$1.01	$4.35	$0.79		1.93	$83.53m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+5.94%	last trade: 1.07		change: 0.060								p/e ratio: 1.77					
smartmoney	abat	(5.94%)	1.07	$1.03	0.06	2,215,999	$1.10	$1.01	$1.01	$4.35	$0.79			78,200	0.00%	$0.00		
stocknod	abat	+5.941%	1.070 usd	1.030	+0.0600	2,215,999	1.100	1.013	1.010	4.350	0.7900	76,619,220						
stockpickr	abat	5.94%	$1.07 0.06 | 5.94%	1.03	0.06	2.22m	1.10	1.01	1.01	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	6.93%	1.08		+0.07													
streetinsider-com	abat	5.94%	1.07	$1.03	+0.06	2,215,999	$1.10	$1.01	$1.01	$4.35	$0.79		1.88				$0.57	
thecramerreport	abat		0.96	0.99	-0.04	1474759	1.00	0.94										
thestree	abat	5.94%	$1.07	1.03	0.06	2215999	1.1	1.01	1.01	-4.35	0.79	7.661922e7		7.3554451e7				
tickerspy	abat	5.94%	$1.07	1.03	+0.06	2,215,999	1.10	1.01	1.01	4.35	0.79		1.8	77.9m	0.00%	$0.00		
tmx-quotemedia	abat	5.94%	1.070	1.030	0.060	2,215,999	1.100	1.013	1.010	4.350	0.790	76,619,220	1.80	81,982,565			0.57	
updown	abat	5.94%	$1.07	$1.03	$0.06	2,172,868	$1.10	$1.01	$1.01	$4.35	$0.79		1.60	$78m				
wallstreetsurvivor	abat	5.94%	1.07	1.03	0.06	2,214,999	1.10	1.01		4.35	0.79		1.80	$78m			0.48	
yahoo-finance	abat	5.94%	1.07	1.02	0.06	2,215,999	1.10	1.01	1.01	4.35	0.79		1.87	81.77m			0.57	
ycharts-com	abat	+6.93%	1.08		+0.07					4.35	0.79		1.89	82.56m	0.00%		0.57	
zacks	abat	(5.94%)	1.07		0.06	vol.  2,215,999	1.10	1.01		4.35	0.79		1.98	77.39 m	0.00	0.00	.51	
advfn	ipcc	-2.24	54.43	55.65	-1.25	20454	55.87	54.43										
barchart	ipcc	-2.24%	54.43	55.65	-1.25	23,347	55.87	54.43	55.68	64.19	44.48		9.86	$675.48 m	1.3%	$0.72	+6.73	
barrons	ipcc	2.24%	54.43	55.65	-1.25	20,454	55.87	54.43				13.17 million		$695.64 million	1.32%	$0.18		
bloomberg	ipcc	-2.245%	54.430	55.650	-1.250	20,454	55.870	54.430		64.60	45.01	12.400mil	9.566	674.958mil	1.176	0.180 regular cash	5.690	
boston-com	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
business-insider	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
chron	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
cio-com	ipcc	-2.24%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475	8.112	675m	1.3	0.72		
cnn-money	ipcc	-2.05%today&rsquo;s change	54.54data as of 3:59pm et	55.65	-1.14	15,711	55.87	54.43	55.68				8.1	$676.3m	1.32%			
easystockalterts	ipcc	-2.25%	54.43	55.65	-1.25	20454	55.87	54.43	55.68	64.42	45.01		8.11				6.71	
eresearch-fidelity-com	ipcc	-2.24%	54.4300	55.6500	-1.2500	20,454	55.8700	54.4300	55.6800	64.6000	45.0100	12,400,000	8.27	$690.43m	1.29%	$0.180000		
finance-abc7-com	ipcc	0.00%	54.43 usd		+0.00	0	54.43	54.43	54.43	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	0.00%	54.43 usd		+0.00	0	54.43	54.43	54.43	64.60	45.01	12,400,475						
financial-content	ipcc	0.00%	54.43 usd		+0.00	0	54.43	54.43	54.43	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	0.0%	$54.43	0.00	0.00		0.00	0.00	54.43	64.60	45.01	12 mil	8.1	675 mil	1.3	0.72	6.73	
finviz	ipcc	0.00%	54.43			0			54.43	-15.20%	22.38%	12.40m	8.10	674.93m		0.72	6.72	
fool	ipcc	0%	$54.43	$0.00	0.00	20,454	$55.87	$54.43	$54.43	$64.60	$45.01		8.20	$674.96m	1.20%	0.72		
foxbusiness	ipcc		$54.43		-1.25	20,454			$55.68									
google-finance	ipcc	(-2.24%)	54.43	55.65	-1.25	20,454.00	55.87	54.43		64.60	45.01	12.40m	8.10	674.96m	1.32	0.18	6.72	
howthemarketworks	ipcc	-2.245%	54.43	55.65	-1.25	19,620	55.87	54.43	55.68									
hpcwire	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
insidestocks	ipcc	-2.24%	54.43	55.65	-1.25	20454	55.87	54.43					price earnings ratio: 9.72					
investopedia	ipcc	-2.24 %	$54.43	55.65	-1.25				55.68									
investorguide	ipcc	-2.05%	54.54	55.65	-1.14		55.87	54.63		64.60	45.01		8.29	676.3m			6.718	
marketintellisearch	ipcc	-2.24 %	$54.43	$55.65	-1.25	13.00k	$55.87	$54.43	$55.68			12.40m	8.29	0.69b	1.29 %		6.72	
marketwatch	ipcc	-2.24%	$54.43	open: 55.65	-1.25	933	$55.87	$54.43	$55.68	$64.60	$45.01		7.95	$695.64m	1.32%	0.18	6.85	
minyanville	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
msn-money	ipcc	-2.24%	54.43	55.65	-1.25	20,454	55.87	54.43	55.68	64.60	45.01	12.40 mil	8.16	685 mil	1.30%	0.72	6.72	
nasdaq-com	ipcc	2.24%	$ 54.43	$ 55.65	1.25	20,454	$ 55.87	$ 54.43	$ 55.68	$ 64.60	$ 45.01	12,400,000	8.09	$ 674,932,000	1.29 %	$0.720000	$ 6.73	
optimum	ipcc	-2.24%	54.43 ( 4:30 pm edt)	55.65	-1.25	20,454	55.87	54.43	55.68	64.42	45.01	12.40m	8.1	675.0m	1.32	0.72	6.71	
paidcontent	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
pc-quote	ipcc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ipcc	-2.24%	54.43	55.65	-1.25	20,454	55.87	54.43	55.68	64.60	45.01		8.29		1.15	0.64	6.718	
predictwallstreet	ipcc	-2.25%	54.43		-1.25	20,454												
raymond-james	ipcc	-2.24	54.43	55.65	-1.25	20,454	55.87	54.43	54.43	64.60	45.01		7.88				6.91	
renewable-energy-world	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
screamingmedia	ipcc	-2.24%	$	open: 55.65	-1.25	933	$55.87	$54.43	$55.68	$64.60	$45.01		7.95	$695.64m	1.32%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	-2.24%	last trade: 54.43		change: -1.250								p/e ratio: 8.29					
smartmoney	ipcc	(-2.24%)	54.43	$55.65	-1.25	20,454	$55.87	$54.43	$55.68	$64.60	$45.01			690,500	1.29%	$0.18		
stocknod	ipcc	-2.245%	54.43 usd	55.65	-1.250	20,454	55.87	54.43	55.68	64.60	45.01	12,400,475						
stockpickr	ipcc	-2.24%	$54.43 -1.25 | -2.24%	55.65	-1.25	20.45k	55.87	54.43	55.68	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	-2.05%	54.54		-1.14													
streetinsider-com	ipcc	2.24%	54.43	$55.65	-1.25	20,454	$55.87	$54.43	$55.68	$64.42	$45.01		8.11				$6.71	
thecramerreport	ipcc		55.24	55.21	-0.13	21370	55.69	54.62										
thestree	ipcc	-2.24%	$54.43	55.65	-1.25	20454	55.87	54.43	55.68	-64.6	45.01	1.2400475e7		6.85002239e8				
tickerspy	ipcc	-2.24%	$54.43	55.65	-1.25	20,454	55.87	54.43	55.68	64.60	45.01		8.3	690.5m	1.29%	$0.18		
tmx-quotemedia	ipcc	-2.25%	54.430	55.650	-1.250	20,454	55.870	54.430	55.680	64.600	45.010	12,400,475	8.30	674,957,854	1.293	0.180 usd	6.71	
updown	ipcc	-2.24%	$54.43	$55.65	-$1.25	19,521	$55.87	$54.43	$55.68	$64.60	$45.01		8.07	$690m				
wallstreetsurvivor	ipcc	-2.24%	54.43	55.65	-1.25	19,620	55.87	54.43		64.60	45.01		8.30	$690m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	2.24%	54.43	55.65	1.25	20,454	55.87	54.43	55.68	64.60	45.01		8.10	674.93m	1.30%	0.72	6.72	
ycharts-com	ipcc	-2.05%	54.54		-1.14					64.60	45.01		8.18	676.84m	1.33%		6.67	
zacks	ipcc	(-2.24%)	54.43		-1.25	vol.  20,454	55.87	54.43		64.60	45.01		9.94	690.43 m	1.29	0.72	5.6	
advfn	anv	-2.78	38.11	39.23	-1.09	879487	39.48	37.67										
barchart	anv	-2.78%	38.11	39.23	-1.09	879,487	39.48	37.67	39.20	43.49	15.51		103.64	$3.39 b			+0.36	
barrons	anv	2.78%	38.11	39.23	-1.09	879,487	39.48	37.67				84.09 million		$3.40 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-2.781%	38.110	39.230	-1.090	879,487	39.480	37.670		43.49	15.51	88.941mil	105.861	3,389.529mil			0.360	
boston-com	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
bostonmerchant	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
business-insider	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
chron	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
cio-com	anv	-2.78%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938	103.00	3b				
cnn-money	anv	-2.78%today&rsquo;s change	38.11data as of 4:00pm et	39.23	-1.09	879,487	39.48	37.67	39.20				103.0	$3.4b				
easystockalterts	anv	-2.78%	38.11	39.23	-1.09	879487	39.48	37.67	39.20	43.49	15.51		103.00				0.37	
eresearch-fidelity-com	anv	-2.78%	38.1100	39.2300	-1.0900	879,487	39.4800	37.6700	39.2000	43.4900	15.5100	88,941,000	108.89	$3.49b				
finance-abc7-com	anv	+0.6560%	38.36 usd	38.10	+0.2500	15,205	38.36	37.85	38.11	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+0.6560%	38.36 usd	38.10	+0.2500	15,205	38.36	37.85	38.11	43.49	15.51	89,215,938						
financial-content	anv	+0.6560%	38.36 usd	38.10	+0.2500	15,205	38.36	37.85	38.11	43.49	15.51	89,215,938						
finapps-forbes-com	anv	0.7%	$38.36	38.10	0.25	16,831	38.36	37.85	38.11	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-0.34%	37.98			12,520			38.11	-12.67%	144.87%	88.94m	103.00	3.39b			0.37	
fool	anv	0%	$38.11	$0.00	0.00	0	$39.48	$37.67	$38.11	$43.49	$15.51		105.90	$3.40b				
foxbusiness	anv		$38.11		-1.09	879,487			$39.20									
google-finance	anv	(-2.78%)	38.11	39.23	-1.09	879,487.00	39.48	37.67		43.49	15.51	89.22m	103.60	3.40b			0.37	
howthemarketworks	anv	-2.781%	38.11	39.23	-1.09	879,487	39.48	37.67	39.2									
hpcwire	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
insidestocks	anv	-2.78%	38.11	39.23	-1.09	879487	39.48	37.67										
investopedia	anv	-2.78 %	$38.11	39.23	-1.09				39.20									
investorguide	anv	-2.78%	38.11	39.22	-1.09		39.48	37.67		43.49	15.51		111.36	3.400b			0.352	
marketintellisearch	anv	-2.78 %	$38.11	$39.22	-1.09	874.80k	$39.48	$37.67	$39.20			88.94m	105.95	3.49b	0.0 %		0.37	
marketwatch	anv	-2.78%	$38.11	open: 39.23	-1.09	879,487	$39.48	$37.67	$39.20	$43.49	$15.51		112.85	$3.40b			0.34	
minyanville	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
msn-money	anv	-2.78%	38.11	39.23	-1.09	879,487	39.48	37.67	39.20	43.49	15.51	88.94 mil	105.86	3.32 bil			0.37	
nasdaq-com	anv	2.78%	$ 38.11		1.09	877,187	$ 39.48	$ 37.67	$ 39.20	$ 43.49	$ 15.51	89,216,000	105.86	$ 3,400,021,760			$ 0.36	
optimum	anv	-2.78%	38.11 ( 4:15 pm edt)	39.23	-1.09	879,487	39.48	37.67	39.20	43.49	15.51	89.22m	103.0	3.4b			0.37	
paidcontent	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
pc-quote	anv	-2.78%	38.11	39.23	-1.09	879,487	39.48	37.67	39.2	43.49	15.51	91,767,699	108.88889	3,497,267,000				
personal-wealth-biz	anv	-2.78%	38.11	39.22	-1.09	879,487	39.48	37.67	39.20	43.49	15.51		111.36			0.00	0.352	
predictwallstreet	anv	-2.78%	38.11		-1.09	879,487												
raymond-james	anv	-2.78	38.11	39.23	-1.09	879,487	39.48	37.67	38.11	43.49	15.51		105.86				0.36	
renewable-energy-world	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
screamingmedia	anv	-2.78%	$	open: 39.23	-1.09	879,487	$39.48	$37.67	$39.20	$43.49	$15.51		112.85	$3.40b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-2.78%	last trade: 38.11		change: -1.090								p/e ratio: 111.36					
smartmoney	anv	(-2.78%)	38.11	$39.23	-1.09	879,487	$39.48	$37.67	$39.20	$43.49	$15.51			3,497,300	0.00%	$0.00		
stocknod	anv	-2.781%	38.11 usd	39.23	-1.090	879,487	39.48	37.67	39.20	43.49	15.51	89,215,938						
stockpickr	anv	-2.78%	$38.11 -1.09 | -2.78%	39.23	-1.09	879.49k	39.48	37.67	39.20	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	-2.83%	38.09		-1.11													
streetinsider-com	anv	2.78%	38.11	$39.23	-1.09	879,487	$39.48	$37.67	$39.20	$43.49	$15.51		103.00				$0.37	
thecramerreport	anv		37.31	37.09	-0.08	839152	38.09	36.75										
thestree	anv	-2.78%	$38.11	39.23	-1.09	879487	39.48	37.67	39.2	-43.49	15.51	8.9215938e7		3.328646647e9				
tickerspy	anv	-2.78%	$38.11	39.23	-1.09	879,487	39.48	37.67	39.20	43.49	15.51		108.9	3.4b	0.00%	$0.00		
tmx-quotemedia	anv	-2.78%	38.110	39.230	-1.090	879,487	39.480	37.670	39.200	43.490	15.510	88,940,656	105.90	3,389,528,400				
updown	anv	-2.78%	$38.11	$39.23	-$1.09	879,487	$39.48	$37.67	$39.20	$43.49	$15.51		110.74	$3.49b				
wallstreetsurvivor	anv	-2.78%	38.11	39.23	-1.09	879,487	39.48	37.67		43.49	17.13		105.90	$3b			0.41	
yahoo-finance	anv	2.78%	38.11	39.22	1.09	879,487	39.48	37.67	39.20	43.49	15.51		108.27	3.40b			0.35	
ycharts-com	anv	-2.83%	38.09		-1.11					43.49	15.51		105.81	3.39b	0.00%		0.36	
zacks	anv	(-2.78%)	38.11		-1.09	vol.  879,487	39.48	37.67		43.49	15.51		108.89	3.50 b	0.00	0.00	.36	
advfn	bj	0.00	50.35	50.38	0.0	1919414	50.45	50.35										
barchart	bj	unch	50.35	50.38	unch	1,919,414	50.45	50.35	50.35	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.00%	50.35	50.38	0.00	1.919m	50.45	50.35				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj		50.350	50.380		1,919,414	50.450	50.350		52.46	40.31	54.677mil	15.883	2,753.001mil			3.170	
boston-com	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
bostonmerchant	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
business-insider	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
chron	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
cio-com	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275	20.55	3b				
cnn-money	bj	0.00%	50.35	50.38	0.00	1,919,314	50.45	50.35	50.35				20.6	$2.8b				
easystockalterts	bj	0.00%	50.35	50.38	+0.00	1794837	50.45	50.35	50.35	52.46	40.31		20.55				2.45	
eresearch-fidelity-com	bj	0.00%	50.3500	50.3800	0.0000	1,919,414	50.4500	50.3500	50.3500	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	0.00%	50.35 usd	50.38	+0.00	1,934,586	50.45	50.35	50.35	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	0.00%	50.35 usd	50.38	+0.00	1,934,586	50.45	50.35	50.35	52.46	9.200	54,677,275						
financial-content	bj	0.00%	50.35 usd	50.38	+0.00	1,934,586	50.45	50.35	50.35	52.46	9.200	54,677,275						
finapps-forbes-com	bj	0.0%	$50.35	50.38	0.00	1,934,586	50.45	50.35	50.35	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.00%	50.35			1,932,883			50.35	-4.02%	24.91%	54.68m	20.64	2.75b			2.44	
fool	bj	+0.02%	$50.35	$50.38	0.01	1,932,883	$50.45	$50.35	$50.35	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.35		0.00	1,932,883			$50.35									
google-finance	bj	(0.00%)	50.35	50.38	0.00	1.92m	50.45	50.35		52.46	40.31	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	0%	50.35	50.38	0	1,919,414	50.45	50.35	50.35									
hpcwire	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
insidestocks	bj	unch%	50.35	50.38		1919414	50.45	50.35					price earnings ratio: 18.86					
investopedia	bj		$50.35	50.38					50.35									
investorguide	bj	0.00%	50.35	50.38	0.00		50.43	50.37		52.46	36.77		26.47	2.753b			1.902	
marketintellisearch	bj	0.0 %	$50.35	$50.38	0.00	1887.60k	$50.45	$50.35	$50.35			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	0.00%	$50.35	open: 50.38	0.00	15,169	$50.45	$50.35	$50.35	$52.46	$40.31		20.94	$2.77b			2.40	
minyanville	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
msn-money	bj	+0.02%	50.35	50.38	+0.01	1.92 mil	50.45	50.35	50.35	52.46	40.31	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj		$ 50.35			1,918,014	$ 50.45	$ 50.35	$ 50.35	$ 52.46	$ 40.31	54,677,000	26.36	$ 2,752,986,950			$ 1.91	
optimum	bj	-	50.35 ( 4:01 pm edt)	50.38	-	1,794,837	50.45	50.35	50.35	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
pc-quote	bj	0.00%	50.35	50.38	0.00	1,932,883	50.45	50.35	50.35	52.46	40.31	54,936,000	20.63525	2,766,028,000				
personal-wealth-biz	bj	0.00%	50.35	50.38		1,932,883	50.45	50.35	50.35	52.46	36.77		26.47			0.00	1.902	
predictwallstreet	bj	0.00%	50.35		0.00	1,919,414												
raymond-james	bj	0.00	50.35	50.38	0.00	1,919,414	50.45	50.35	50.35	52.46	40.31		20.30				2.48	
renewable-energy-world	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
screamingmedia	bj	0.00%	$	open: 50.38	0.00	15,169	$50.45	$50.35	$50.35	$52.46	$40.31		20.94	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	0.00%	last trade: 50.35		change: 0.000								p/e ratio: 26.47					
smartmoney	bj	(0.00%)	50.35	$50.38	0.00	1,919,414	$50.45	$50.35	$50.35	$52.46	$40.31			2,753,000	0.00%	$0.00		
stocknod	bj	0.00%	50.35 usd	50.38	+0.00	1,919,414	50.45	50.35	50.35	52.46	9.200	54,677,275						
stockpickr	bj	0.00%	$50.35 0.00 | 0.00%	50.38	0.00	1.92m	50.45	50.35	50.35	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	0.00%	50.35		0.00													
streetinsider-com	bj	-0%	50.35	$50.38		1,794,837	$50.45	$50.35	$50.35	$52.46	$40.31		20.55				$2.45	
thecramerreport	bj		50.36	50.37	+0.01	2118715	50.44	50.35										
thestree	bj	0.0%	$50.35	50.38	0.0	1919414	50.45	50.35	50.35	-52.46	40.31	5.4677275e7		2.753547569e9				
tickerspy	bj	0.00%	$50.35	50.38	0.00	1,919,414	50.45	50.35	50.35	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.00%	50.350	50.380	0.00	1,932,883	50.450	50.350	50.350	52.460	40.310	54,677,275	26.40	2,753,000,796			1.91	
updown	bj	0.00%	$50.35	$50.38	$0.00	1,918,514	$50.45	$50.35	$50.35	$52.46	$40.31		25.97	$2.75b				
wallstreetsurvivor	bj	0.00%	50.35	50.38	0.00	1,919,414	50.45	50.35		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.00%	50.35	50.38	0.00	1,919,414	50.45	50.35	50.35	52.46	40.31		26.47	2.75b			1.90	
ycharts-com	bj	+0.00%	50.35		+0.00					52.46	40.31		26.50	2.70b	0.00%		1.90	
zacks	bj		50.35			vol.  1,919,314	50.45	50.35		52.46	40.31		18.79	2.77 b	0.00	0.00	2.68	
advfn	ipcm	-0.26	49.71	49.93	-0.13	116112	50.9	49.63										
barchart	ipcm	-0.26%	49.71	49.93	-0.13	116,621	50.90	49.63	49.84	52.25	22.66		31.26	$811.27 m			+1.58	
barrons	ipcm	0.26%	49.71	49.93	-0.13	112,881	50.90	49.63				16.60 million		$808.96 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	-0.261%	49.710	49.930	-0.130	116,112	50.900	49.630		52.25	22.66	16.369mil	31.462	813.684mil			1.580	
boston-com	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
bostonmerchant	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
business-insider	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
chron	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
cio-com	ipcm	-0.26%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624	31.46	814m				
cnn-money	ipcm	-0.16%	49.76	49.93	-0.08	107,403	50.90	49.63	49.84				31.5	$814.5m				
easystockalterts	ipcm	-0.26%	49.71	49.93	-0.13	116112	50.90	49.63	49.84	52.25	22.66		31.46				1.58	
eresearch-fidelity-com	ipcm	-0.26%	49.7100	49.9300	-0.1300	116,112	50.9000	49.6300	49.8400	52.2500	22.6600	16,369,000	31.54	$815.83m				
finance-abc7-com	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	117,057	50.90	49.63	49.84	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	117,057	50.90	49.63	49.84	52.25	22.66	16,368,624						
financial-content	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	117,057	50.90	49.63	49.84	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	-0.3%	$49.71	49.93	-0.13	117,057	50.90	49.63	49.84	52.25	22.66	16 mil	31.5	814 mil	0.0	0.00	1.58	
finviz	ipcm	-0.26%	49.71			117,057			49.84	-4.86%	119.37%	16.37m	31.46	813.75m			1.58	
fool	ipcm	-0.26%	$49.71	$49.93	-0.13	117,057	$50.90	$49.63	$49.84	$52.25	$22.66		31.30	$813.68m				
foxbusiness	ipcm		$49.71		-0.13	117,057			$49.84									
google-finance	ipcm	(-0.26%)	49.71	49.93	-0.13	116,112.00	50.90	49.63		52.25	22.66	16.37m	31.53	813.68m			1.58	
howthemarketworks	ipcm	-0.261%	49.71	49.93	-0.13	116,112	50.9	49.63	49.84									
hpcwire	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
insidestocks	ipcm	-0.26%	49.71	49.93	-0.13	117057	50.90	49.63					price earnings ratio: 31.46					
investopedia	ipcm	-0.26 %	$49.71	49.93	-0.13				49.84									
investorguide	ipcm	-0.16%	49.76	49.93	-0.08		50.90	49.63		52.25	21.17		31.73	814.5m			1.571	
marketintellisearch	ipcm	-0.26 %	$49.71	$49.93	-0.13	114.60k	$50.25	$49.63	$49.84			16.37m	31.54	0.82b	0.0 %		1.58	
marketwatch	ipcm	-0.26%	$49.71	open: 49.93	-0.13	4,476	$50.90	$49.63	$49.84	$52.25	$22.66		31.72	$808.96m			1.57	
minyanville	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
msn-money	ipcm	-0.26%	49.71	49.93	-0.13	116,112	50.90	49.63	49.84	52.25	22.66	16.37 mil	31.66	808.45 mil			1.58	
nasdaq-com	ipcm	0.26%	$ 49.71	$ 49.93	0.13	116,112	$ 50.90	$ 49.63	$ 49.84	$ 52.25	$ 22.66	16,369,000	31.46	$ 813,702,990			$ 1.58	
optimum	ipcm	-0.26%	49.71 ( 4:00 pm edt)	49.93	-0.13	115,849	50.90	49.63	49.84	52.25	22.66	16.37m	31.5	813.7m			1.58	
paidcontent	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
pc-quote	ipcm	-0.26%	49.71	49.93	-0.13	117,057	50.9	49.63	49.84	52.25	22.66	16,411,808	31.74522	815,831,000				
personal-wealth-biz	ipcm	-0.26%	49.71	49.93	-0.13	117,057	50.90	49.63	49.84	52.25	21.17		31.73			0.00	1.571	
predictwallstreet	ipcm	-0.26%	49.84		-0.13	116,112												
raymond-james	ipcm	-0.26	49.71	49.93	-0.13	116,112	50.90	49.63	49.71	52.25	22.66		31.07				1.60	
renewable-energy-world	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
screamingmedia	ipcm	-0.26%	$	open: 49.93	-0.13	4,287	$50.90	$49.63	$49.84	$52.25	$22.66		31.72	$808.96m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	-0.26%	last trade: 49.71		change: -0.130								p/e ratio: 31.73					
smartmoney	ipcm	(-0.26%)	49.71	$49.93	-0.13	116,112	$50.90	$49.63	$49.84	$52.25	$22.66			815,800	0.00%	$0.00		
stocknod	ipcm	-0.2608%	49.71 usd	49.93	-0.1300	116,112	50.90	49.63	49.84	52.25	22.66	16,368,624						
stockpickr	ipcm	-0.26%	$49.71 -0.13 | -0.26%	49.93	-0.13	116.11k	50.90	49.63	49.84	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	-0.34%	49.67		-0.17													
streetinsider-com	ipcm	0.26%	49.71	$49.93	-0.13	116,112	$50.90	$49.63	$49.84	$52.25	$22.66		31.46				$1.58	
thecramerreport	ipcm		49.39	48.78	+0.24	58376	49.98	48.78										
thestree	ipcm	-0.26%	$49.71	49.93	-0.13	116112	50.9	49.63	49.84	-52.25	22.66	1.6368624e7		8.08446339e8				
tickerspy	ipcm	-0.26%	$49.71	49.93	-0.13	114,481	50.90	49.63	49.84	52.25	22.66		31.7	815.0m	0.00%	$0.00		
tmx-quotemedia	ipcm	-0.26%	49.710	49.930	-0.130	117,057	50.900	49.630	49.840	52.250	22.660	16,368,624	31.50	813,684,299			1.58	
updown	ipcm	-0.26%	$49.71	$49.93	-$0.13	112,881	$50.90	$49.63	$49.84	$52.25	$22.66		30.92	$816m				
wallstreetsurvivor	ipcm	-0.26%	49.71	49.93	-0.13	116,112	50.90	49.63		52.25	22.66		31.50	$816m			1.46	
yahoo-finance	ipcm	0.26%	49.71	49.93	0.13	116,112	50.25	49.63	49.84	52.25	22.66		31.64	813.65m			1.57	
ycharts-com	ipcm	-0.34%	49.67		-0.17					52.25	22.66		31.64	810.61m	0.00%		1.57	
zacks	ipcm	(-0.26%)	49.71		-0.13	vol.  116,112	50.90	49.63		52.25	22.66		31.54	815.83 m	0.00	0.00	1.58	
advfn	bh	-2.36	390.95	399.37	-9.46	5003	401.08	389.47										
barchart	bh	-2.36%	390.95	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92		18.55	$559.06 m			+23.80	
barrons	bh	2.36%	390.95	399.37	-9.46	4,928	401.08	389.47				1.41 million		$563.86 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-2.363%	390.950	399.370	-9.460	5,003	401.080	389.470		464.77	258.92	1.433mil	19.015	560.174mil		27.916 special cash	20.560	
boston-com	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
bostonmerchant	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
business-insider	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
chron	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
cio-com	bh	-2.36%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899	16.49	560m				
cnn-money	bh	-2.36%	390.95	399.37	-9.46	5,003	401.08	389.47	400.41				16.5	$560.2m				
easystockalterts	bh	-2.37%	390.95	399.37	-9.46	5003	401.08	389.47	400.41	464.77	258.92		16.49				23.71	
eresearch-fidelity-com	bh	-2.36%	390.9500	399.3700	-9.4600	5,003	401.0800	389.4700	400.4100	464.7700	258.9200	1,433,000	16.86	$573.79m				
finance-abc7-com	bh	0.00%	390.95 usd		+0.00	0	390.95	390.95	390.95	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	0.00%	390.95 usd		+0.00	0	390.95	390.95	390.95	464.77	258.92	1,432,899						
financial-content	bh	0.00%	390.95 usd		+0.00	0	390.95	390.95	390.95	464.77	258.92	1,432,899						
finapps-forbes-com	bh	0.0%	$390.95	0.00	0.00		0.00	0.00	390.95	464.77	258.92	1 mil	16.5	560 mil	0.0	0.00	23.71	
finviz	bh	0.00%	390.95			0			390.95	-15.88%	50.99%	1.43m	15.82	559.06m			24.72	
fool	bh	0%	$390.95	$0.00	0.00	5,003	$401.08	$389.47	$390.95	$464.77	$258.92		16.30	$560.17m				
foxbusiness	bh		$390.95		-9.46	5,003			$400.41									
google-finance	bh	(-2.36%)	390.95	399.37	-9.46	5,003.00	401.08	389.47		464.77	258.92	1.43m	15.82	560.19m			24.72	
howthemarketworks	bh	-2.363%	390.95	399.37	-9.46	4,928	401.08	389.47	400.41									
hpcwire	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
insidestocks	bh	-2.36%	390.95	399.37	-9.46	4928	401.08	389.47										
investopedia	bh	-2.36 %	$390.95	399.37	-9.46				400.41									
marketintellisearch	bh	-2.36 %	$390.95	$399.37	-9.46	48.40k	$401.08	$389.47	$400.41			1.43m	16.20	0.57b	0.0 %		24.72	
marketwatch	bh	-2.36%	$390.95	open: 399.37	-9.46	75	$401.08	$389.47	$400.41	$464.77	$258.92		16.20	$563.86m			24.13	
minyanville	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
msn-money	bh	-2.36%	390.95	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92	1.43 mil	16.54	554.4 mil			23.75	
nasdaq-com	bh	2.36%	$ 390.95		9.46	5,003	$ 401.08	$ 389.47	$ 400.41	$ 464.77	$ 258.92	1,433,000	16.43	$ 560,231,350			$ 23.80	
optimum	bh	-2.36%	390.95 ( 4:15 pm edt)	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92	1.43m	16.5	560.2m			23.71	
paidcontent	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
pc-quote	bh	-2.36%	390.95	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92	1,467,675	16.93782	573,788,000				
personal-wealth-biz	bh	-2.36%	390.95	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92		16.85			0.00	23.762	
predictwallstreet	bh	-2.36%	390.95		-9.46	5,003												
raymond-james	bh	-2.36	390.95	399.37	-9.46	5,003	401.08	389.47	390.95	464.77	258.92		16.36				23.90	
renewable-energy-world	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
screamingmedia	bh	-2.36%	$	open: 399.37	-9.46	75	$401.08	$389.47	$400.41	$464.77	$258.92		16.20	$563.86m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-2.36%	last trade: 390.95		change: -9.460								p/e ratio: 16.85					
smartmoney	bh	(-2.36%)	390.95	$399.37	-9.46	5,003	$401.08	$389.47	$400.41	$464.77	$258.92			573,700	0.00%	$0.00		
stocknod	bh	-2.363%	390.95 usd	399.37	-9.460	5,003	401.08	389.47	400.41	464.77	258.92	1,432,899						
stockpickr	bh	-2.36%	$390.95 -9.46 | -2.36%	399.37	-9.46	5.00k	401.08	389.47	400.41	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	-2.48%	390.50		-9.91													
streetinsider-com	bh	2.36%	390.95	$399.37	-9.46	5,003	$401.08	$389.47	$400.41	$464.77	$258.92		16.49				$23.71	
thecramerreport	bh		386.91	380.92	+4.88	7842	395.01	380.92										
thestree	bh	-2.36%	$390.95	399.37	-9.46	5003	401.08	389.47	400.41	-464.77	258.92	1432854.0		5.54402952e8				
tickerspy	bh	-2.36%	$390.95	399.37	-9.46	5,003	401.08	389.47	400.41	464.77	258.92		16.9	491.3m	0.00%	$0.00		
tmx-quotemedia	bh	-2.36%	390.950	399.370	-9.460	5,003	401.080	389.470	400.410	464.770	258.920	1,432,854	16.90	560,174,271			23.71	
updown	bh	-2.36%	$390.95	$399.37	-$9.46	4,928	$401.08	$389.47	$400.41	$464.77	$258.92		16.75	$574m				
wallstreetsurvivor	bh	-2.36%	390.95	399.37	-9.46	4,928	401.08	389.47		464.77	258.92		16.90	$574m			19.99	
yahoo-finance	bh	2.36%	390.95	399.37	9.46	5,003	401.08	389.47	400.41	464.77	258.92		16.45	479.70m			23.76	
ycharts-com	bh	-2.47%	390.50		-9.91					464.77	258.92		16.52	558.41m	0.00%		23.64	
zacks	bh	(-2.36%)	390.95		-9.46	vol.  5,003	401.08	389.47		464.77	258.92		19.19	573.79 m	0.00	0.00	20.86	
advfn	bc	-3.23	18.85	19.58	-0.63	1509054	19.87	18.64										
barchart	bc	-3.23%	18.85	19.58	-0.63	1,509,054	19.87	18.64	19.48	27.70	11.99		0.00	$1.68 b	0.26%	$0.05	-0.80	
barrons	bc	3.23%	18.85	19.58	-0.63	1.504m	19.87	18.64				88.70 million		$1.84 billion	0.27%	$0.05		
bloomberg	bc	-3.234%	18.850	19.580	-0.630	1,509,054	19.870	18.640		27.70	12.02	89.040mil		1,678.396mil	0.265	0.050 regular cash	-0.130	
boston-com	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
bostonmerchant	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
business-insider	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
chron	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
cio-com	bc	-3.23%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-3.23%	18.85	19.58	-0.63	1,509,054	19.87	18.64	19.48				nm	$1.7b	0.27%			
easystockalterts	bc	-3.22%	18.85	19.58	-0.63	1509054	19.87	18.64	19.48	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-3.23%	18.8500	19.5800	-0.6300	1,509,054	19.8700	18.6400	19.4800	27.7000	12.0200	89,040,000	nm	$1.73b	0.26%	$0.050000		
finance-abc7-com	bc	-0.1061%	18.83 usd	18.99	-0.0200	125,158	19.07	18.73	18.85	27.70	12.02	89,039,560						
finance-abc7chicago-com	bc	-0.1061%	18.83 usd	18.99	-0.0200	125,158	19.07	18.73	18.85	27.70	12.02	89,039,560						
financial-content	bc	-0.1061%	18.83 usd	18.99	-0.0200	125,158	19.07	18.73	18.85	27.70	12.02	89,039,560						
finapps-forbes-com	bc	-0.1%	$18.83	18.99	-0.02	126,158	19.07	18.73	18.85	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	-0.48%	18.76			125,358			18.85	-32.27%	56.54%	89.04m		1.68b		0.05	-0.81	
fool	bc	-0.48%	$18.76	$18.99	-0.09	124,858	$19.07	$18.73	$18.85	$27.70	$12.02		0.00	$1.67b	0.40%	0.05		
foxbusiness	bc		$18.85		-0.63	1,509,054			$19.48									
google-finance	bc	(-3.23%)	18.85	19.58	-0.63	1.51m	19.87	18.64		27.70	12.02	89.04m		1.68b	0.27	0.05	-0.81	
howthemarketworks	bc	-3.234%	18.85	19.58	-0.63	1,503,916	19.87	18.64	19.48									
hpcwire	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
insidestocks	bc	-3.23%	18.85	19.58	-0.63	1509000	19.87	18.64										
investopedia	bc	-3.23 %	$18.85	19.58	-0.63				19.48									
investorguide	bc	-3.23%	18.85	19.58	-0.63		19.87	18.64		27.70	11.72			1.678b			-0.786	
marketintellisearch	bc	-3.23 %	$18.85	$19.58	-0.63	1450.10k	$19.87	$18.64	$19.48			89.04m	0.00	1.73b	0.26 %		-0.81	
marketwatch	bc	-3.23%	$18.85	open: 19.58	-0.63	9,338	$19.87	$18.64	$19.48	$27.70	$12.02			$1.84b	0.27%	0.05		
minyanville	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
msn-money	bc	-3.23%	18.85	19.58	-0.63	1.51 mil	19.87	18.64	19.48	27.70	12.02	89.04 mil	-23.56	1.73 bil	0.26%	0.05	-0.81	
nasdaq-com	bc	3.23%	$ 18.85		0.63	1,508,654	$ 19.87	$ 18.64	$ 19.48	$ 66.94	$ 12.02	89,040,000		$ 1,678,404,000	0.26 %	$0.050000	$ -0.80	
optimum	bc	-3.23%	18.85 ( 4:15 pm edt)	19.58	-0.63	1,509,054	19.87	18.64	19.48	66.94	12.02	89.04m		1.7b	0.27	0.05	-0.81	
paidcontent	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
pc-quote	bc	-3.23%	18.85	19.58	-0.63	1,509,054	19.87	18.64	19.48	27.70	12.02	92,015,867	-24.35	1,734,499,000		0.05		
personal-wealth-biz	bc	-3.23%	18.85	19.58	-0.63	1,509,054	19.87	18.64	19.48	27.70	11.72				0.26	0.05	-0.786	
predictwallstreet	bc	-3.23%	18.85		-0.63	1,509,054												
raymond-james	bc	-3.23	18.85	19.58	-0.63	1,509,054	19.87	18.64	18.85	27.70	12.02						-0.79	
renewable-energy-world	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
screamingmedia	bc	-3.23%	$	open: 19.58	-0.63	9,338	$19.87	$18.64	$19.48	$27.70	$12.02			$1.84b	0.27%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-3.23%	last trade: 18.85		change: -0.630													
smartmoney	bc	(-3.23%)	18.85	$19.58	-0.63	1,509,054	$19.87	$18.64	$19.48	$27.70	$12.02			1,734,500	0.26%	$0.05		
stocknod	bc	-3.234%	18.85 usd	19.58	-0.6300	1,509,054	19.87	18.64	19.48	66.94	12.02	89,039,560						
stockpickr	bc	-3.23%	$18.85 -0.63 | -3.23%	19.58	-0.63	1.51m	19.87	18.64	19.48	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	-3.23%	18.85		-0.63													
streetinsider-com	bc	3.23%	18.85	$19.58	-0.63	1,509,054	$19.87	$18.64	$19.48	$66.94	$12.02						$-0.81	
thecramerreport	bc		19.40	19.47	-0.15	1581427	20.00	19.36										
thestree	bc	-3.23%	$18.85	19.58	-0.63	1509054	19.87	18.64	19.48	-27.7	12.02	8.903956e7		1.727367464e9				
tickerspy	bc	-3.23%	$18.85	19.58	-0.63	1,509,054	19.87	18.64	19.48	27.70	12.02		-24.4	1.7b	0.26%	$0.05		
tmx-quotemedia	bc	-3.23%	18.850	19.580	-0.630	1,509,054	19.870	18.640	19.480	66.940	12.020	89,039,560		1,678,395,706	0.265	0.050 usd	-0.81	
updown	bc	-3.23%	$18.85	$19.58	-$0.63	1,499,716	$19.87	$18.64	$19.48	$66.94	$12.02			$1.73b				
wallstreetsurvivor	bc	-3.23%	18.85	19.58	-0.63	1,503,916	19.87	18.64		27.70	12.54			$2b	0.30%	0.05 -	-1.25	
yahoo-finance	bc	3.23%	18.85	19.58	0.63	1,509,054	19.87	18.64	19.48	27.70	12.02			1.68b	0.30%	0.05	-0.79	
ycharts-com	bc	-3.23%	18.85		-0.63					66.94	12.02			1.68b	0.31%		-0.80	
zacks	bc	(-3.23%)	18.85		-0.63	vol.  1,509,054	19.87	18.64		27.70	12.02			1.73 b	0.26	0.05	-.11	
advfn	anr	-1.62	44.27	45.35	-0.73	3848441	45.975	44.1										
barchart	anr	-1.62%	44.27	45.35	-0.73	3,848,441	45.98	44.10	45.00	68.05	33.24		20.46	$5.33 b			+1.08	
barrons	anr	1.62%	44.27	45.35	-0.73	3.828m	45.975	44.10				121.76 million		$10.27 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-1.622%	44.270	45.350	-0.730	3,848,441	45.975	44.100		68.05	33.24	226.853mil	35.416	10,042.770mil			1.250	
boston-com	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,441	45.98	44.10	45.00	68.05	33.24	120,867,341						
bostonmerchant	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,441	45.98	44.10	45.00	68.05	33.24	120,867,341						
business-insider	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,441	45.98	44.10	45.00	68.05	33.24	120,867,341						
chron	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
cio-com	anr	-1.62%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341	40.61	5b				
cnn-money	anr	-1.62%today&rsquo;s change	44.27data as of 4:00pm et	45.35	-0.73	3,821,137	45.98	44.10	45.00				40.6	$5.4b				
easystockalterts	anr	-1.61%	44.27	45.35	-0.73	3848225	45.98	44.10	45.00	68.05	33.24		40.61				1.09	
eresearch-fidelity-com	anr	-1.62%	44.2700	45.3500	-0.7300	3,848,225	45.9750	44.1000	45.0000	68.0500	33.2400	226,547,000	41.28	$10.19b				
finance-abc7-com	anr	0.00%	44.27 usd		+0.00	0	44.27	44.27	44.27	69.60	33.24	120,867,341						
finance-abc7chicago-com	anr	0.00%	44.27 usd		+0.00	0	44.27	44.27	44.27	69.60	33.24	120,867,341						
financial-content	anr	0.00%	44.27 usd		+0.00	0	44.27	44.27	44.27	69.60	33.24	120,867,341						
finapps-forbes-com	anr	0.0%	$44.27	0.00	0.00	121	0.00	0.00	44.27	68.05	33.24	227 mil	40.6	10 bil	0.0	0.00	1.09	
finviz	anr	0.00%	44.27			0			44.27	-34.94%	33.18%	120.40m	40.61	5.33b			1.09	
fool	anr	0%	$44.27	$0.00	0.00	3,825,390	$45.97	$44.10	$45.00	$68.05	$33.24		39.80	$5.35b				
foxbusiness	anr		$44.27		-0.73	3,884,288			$45.00									
google-finance	anr	(-1.62%)	44.27	45.35	-0.73	3.85m	45.97	44.10		68.05	33.24	400.00m	40.74	17.71b			1.09	
howthemarketworks	anr	-1.622%	44.27	45.35	-0.73	3,827,973	45.975	44.1	45									
hpcwire	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
insidestocks	anr	-1.62%	44.27	45.35	-0.73	3827973	45.98	44.10					price earnings ratio: 20.88					
investopedia	anr	-1.62 %	$44.27	45.35	-0.73				45.00									
investorguide	anr	-1.62%	44.27	45.35	-0.73		45.975	44.10		68.05	32.00		41.06	5.352b			1.096	
marketintellisearch	anr	-1.62 %	$44.27	$45.35	-0.73	3885.10k	$45.98	$44.10	$45.00			120.40m	41.28	5.42b	0.0 %		1.09	
marketwatch	anr	-1.62%	$44.84	open: 45.35	-0.73	24,788	$45.98	$44.10	$45.00	$71.19	$26.94		40.67	$10.27b			1.09	
minyanville	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
msn-money	anr	-1.62%	44.27	45.35	-0.73	3.85 mil	45.98	44.10	45.00	68.05	33.24	226.55 mil	40.61	9.83 bil			1.08	
nasdaq-com	anr	1.62%	$ 44.27		0.73	3,847,125	$ 45.975	$ 44.10	$ 45	$ 68.05	$ 33.24	120,867,000	40.99	$ 5,350,782,090			$ 1.08	
optimum	anr	-1.62%	44.27 ( 4:15 pm edt)	45.35	-0.73	3,848,225	45.98	44.10	45.00	68.05	33.24	120.87m	40.6	5.4b			1.09	
paidcontent	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
pc-quote	anr	-1.62%	44.27	45.35	-0.73	3,848,441	45.975	44.1	45.0	68.05	33.24	230,282,697	41.2844	10,194,615,000				
personal-wealth-biz	anr	-1.62%	44.27	45.35	-0.73	3,884,288	45.975	44.10	45.00	68.05	32.00		41.06			0.00	1.096	
predictwallstreet	anr	-1.62%	44.27		-0.73	3,848,225												
raymond-james	anr	-1.62	44.27	45.35	-0.73	3,848,225	45.98	44.10	44.27	68.05	33.24		39.88				1.11	
renewable-energy-world	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
screamingmedia	anr	-1.62%	$	open: 45.35	-0.73	24,788	$45.98	$44.10	$45.00	$71.19	$26.94		40.67	$10.27b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-1.62%	last trade: 44.27		change: -0.730								p/e ratio: 41.06					
smartmoney	anr	(-1.62%)	44.27	$45.35	-0.73	3,848,225	$45.98	$44.10	$45.00	$68.05	$33.24			5,439,000	0.00%	$0.00		
stocknod	anr	-1.622%	44.27 usd	45.35	-0.7300	3,848,225	45.98	44.10	45.00	68.05	33.24	120,867,341						
stockpickr	anr	-1.62%	$44.27 -0.73 | -1.62%	45.43	-0.73	3.85m	45.98	44.10	45.00	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	-1.60%	44.28		-0.72													
streetinsider-com	anr	1.62%	44.27	$45.35	-0.73	3,848,225	$45.98	$44.10	$45.00	$68.05	$33.24		40.61				$1.09	
thecramerreport	anr		43.25		0.00	1100												
thestree	anr	-1.62%	$44.27	45.43	-0.73	3848225	45.98	44.1	45.0	-68.05	33.24	1.20867341e8		5.242016579e9				
tickerspy	anr	-1.62%	$44.27	45.35	-0.73	3,848,225	45.98	44.10	45.00	68.05	33.24		41.3	5.4b	0.00%	$0.00		
tmx-quotemedia	anr	-1.62%	44.270	45.350	-0.730	3,884,288	45.975	44.100	45.000	68.050	33.240	120,867,341	41.30	5,350,797,186			1.09	
updown	anr	-1.62%	$44.27	$45.35	-$0.73	3,823,037	$45.98	$44.10	$45.00	$68.05	$33.24		41.05	$5.43b				
wallstreetsurvivor	anr	-1.62%	44.27	45.35	-0.73	3,827,973	45.98	44.10		68.05	34.53		41.30	$5b			0.79	
yahoo-finance	anr	1.62%	44.27	45.35	0.73	3,848,225	45.97	44.10	45.00	68.05	33.24		40.39	5.35b			1.10	
ycharts-com	anr	-1.60%	44.28		-0.72					68.05	33.24							
zacks	anr	(-1.62%)	44.27		-0.73	vol.  3,848,225	45.98	44.10		68.05	33.24		21.23	5.44 b	0.00	0.00	2.12	
advfn	anf	0.25	73.35	73.5	0.18	2069001	75.05	72.06										
barchart	anf	+0.25%	73.35	73.50	+0.18	1,812,008	75.05	72.06	73.17	77.65	32.16		29.26	$6.43 b	0.98%	$0.70	+2.09	
barrons	anf	0.25%	73.35	73.50	+0.18	2.064m	75.05	72.06				89.85 million		$6.41 billion	0.95%	$0.18		
bloomberg	anf	0.246%	73.350	73.500	0.180	2,069,001	75.050	72.060		77.65	32.61	87.667mil	29.817	6,430.405mil	0.949	0.175 regular cash	2.460	
boston-com	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
bostonmerchant	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
business-insider	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
chron	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
cio-com	anf	+0.25%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424	35.26	6b	1	0.7		
cnn-money	anf	+0.25%today&rsquo;s change	73.35data as of 4:00pm et	73.50	+0.18	2,062,058	75.05	72.06	73.17				35.3	$6.4b	0.95%			
easystockalterts	anf	0.24%	73.35	73.50	+0.18	1983063	75.05	72.06	73.17	77.65	32.61		35.26				2.08	
eresearch-fidelity-com	anf	0.25%	73.3500	73.5000	0.1800	2,069,001	75.0500	72.0600	73.1700	77.6500	32.6100	87,667,000	35.18	$6.41b	0.96%	$0.175000		
finance-abc7-com	anf	+0.2460%	73.35 usd	73.50	+0.1800	2,078,697	75.05	72.06	73.17	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	+0.2460%	73.35 usd	73.50	+0.1800	2,078,697	75.05	72.06	73.17	76.76	32.61	87,667,424						
financial-content	anf	+0.2460%	73.35 usd	73.50	+0.1800	2,078,697	75.05	72.06	73.17	76.76	32.61	87,667,424						
finapps-forbes-com	anf	0.2%	$73.35	73.50	0.18	2,078,697	75.05	72.06	73.17	77.65	32.61	88 mil	35.1	6 bil	1.0	0.70	2.09	
finviz	anf	0.25%	73.35			2,078,697			73.17	-5.54%	128.11%	87.67m	35.43	6.43b		0.70	2.07	
fool	anf	+0.25%	$73.35	$73.50	0.18	2,078,697	$75.05	$72.06	$73.17	$77.65	$32.61		34.30	$6.43b	2.20%	0.70		
foxbusiness	anf		$73.35		+0.18	2,078,697			$73.17									
google-finance	anf	(0.25%)	73.35	73.50	+0.18	2.07m	75.05	72.06		77.65	32.61	87.67m	35.45	6.43b	0.95	0.17	2.07	
howthemarketworks	anf	0.246%	73.35	73.5	0.18	1,983,063	75.05	72.06	73.17									
hpcwire	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
insidestocks	anf	+0.25%	73.35	73.50	+0.18	2069001	75.05	72.06					price earnings ratio: 29.94					
investopedia	anf	+0.25 %	$73.35	73.50	+0.18				73.17									
investorguide	anf	+0.26%	73.36	73.38	+0.19		75.00	72.06		77.09	29.94		35.43	6.431b			2.065	
marketintellisearch	anf	0.25 %	$73.35	$73.50	0.18	2050.30k	$75.05	$72.06	$73.17			87.67m	35.35	6.41b	0.96 %		2.07	
marketwatch	anf	+0.25%	$73.48	open: 73.50	+0.18	5,053	$75.05	$72.06	$73.17	$77.65	$32.61		35.58	$6.41b	0.95%	0.18	2.06	
minyanville	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
msn-money	anf	+0.25%	73.35	73.50	+0.18	2.07 mil	75.05	72.06	73.17	77.65	32.61	87.67 mil	35.43	6.28 bil	0.98%	0.70	2.08	
nasdaq-com	anf	0.25%	$ 73.35		0.18	2,066,601	$ 75.05	$ 72.06	$ 73.17	$ 77.65	$ 32.61	87,798,000	35.1	$ 6,439,983,300	0.96 %	$0.700000	$ 2.09	
optimum	anf	+0.25%	73.35 ( 4:00 pm edt)	73.50	+0.18	1,983,063	75.05	72.06	73.17	77.65	32.61	87.67m	35.3	6.4b	0.95	0.70	2.08	
paidcontent	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
pc-quote	anf	0.25%	73.35	73.5	0.18	2,069,001	75.05	72.06	73.17	77.65	32.61	87,451,861	35.34783	6,414,594,000		0.175		
personal-wealth-biz	anf	+0.25%	73.35	73.38		2,078,697	75.05	72.06	73.17	77.09	29.94		35.43		0.96	0.70	2.065	
predictwallstreet	anf	+0.25%	73.35		+0.18	2,069,001												
raymond-james	anf	0.25	73.35	73.50	0.18	2,069,001	75.05	72.06	73.35	77.65	32.61		34.44				2.13	
renewable-energy-world	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
screamingmedia	anf	+0.25%	$	open: 73.50	+0.18	5,053	$75.05	$72.06	$73.17	$77.65	$32.61		35.58	$6.41b	0.95%	0.18	2.06	
scroli	anf	0.25%	anf 73.35	73.50	0.18	1,895,051	75.05	72.06	73.17	77.65	32.61		35.45				2.07	
simple-stock-quotes	anf	+0.25%	last trade: 73.35		change: 0.180								p/e ratio: 35.43					
smartmoney	anf	(0.25%)	73.35	$73.50	0.18	2,069,001	$75.05	$72.06	$73.17	$77.65	$32.61			6,414,600	0.96%	$0.18		
stocknod	anf	+0.2460%	73.35 usd	73.50	+0.1800	1,983,063	75.05	72.06	73.17	76.76	32.61	87,667,424						
stockpickr	anf	0.25%	$73.35 0.18 | 0.25%	73.50	0.18	2.07m	75.05	72.06	73.17	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	0.25%	73.35		+0.18													
streetinsider-com	anf	0.25%	73.35	$73.50	+0.18	1,983,063	$75.05	$72.06	$73.17	$77.65	$32.61		35.26				$2.08	
thecramerreport	anf		71.69	71.55	+0.32	1784706	72.79	71.11										
thestree	anf	0.25%	$73.35	73.5	0.18	2069001	75.05	72.06	73.17	-77.65	32.61	8.7667424e7		6.284877627e9				
tickerspy	anf	0.25%	$73.35	73.50	+0.18	2,069,001	75.05	72.06	73.17	77.65	32.61		35.3	6.3b	0.96%	$0.17		
tmx-quotemedia	anf	0.25%	73.350	73.500	0.180	2,078,697	75.050	72.060	73.170	77.650	32.610	87,667,424	35.00	6,430,405,550	0.957	0.175 usd	2.09	
updown	anf	0.25%	$73.35	$73.50	$0.18	2,063,948	$75.05	$72.06	$73.17	$77.65	$32.61		34.33	$6.41b				
wallstreetsurvivor	anf	0.25%	73.35	73.50	0.18	1,983,063	75.05	72.06		77.65	33.97		35.00	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	0.25%	73.35	73.38	0.18	2,067,271	75.05	72.06	73.17	77.65	32.61		35.52	6.43b	1.00%	0.70	2.07	
ycharts-com	anf	+0.25%	73.35		+0.18					77.65	32.61		35.26	6.43b	1.00%		2.08	
zacks	anf	(0.25%)	73.35		0.18	vol.  2,069,001	75.05	72.06		77.65	32.61		29.86	6.41 b	0.96	0.70	2.45	
advfn	sbp	0.00	12.68		0.0													
barrons	sbp																	
bloomberg	sbp																	
boston-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	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	1.52	+0.00	1000	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	-1.07 %	$19.48	$20.09	-0.21	35.10k	$20.09	$19.42	$19.69						%			
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													
smartmoney	sbp																	
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	$1.52		1,000	$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	-3.35	30.33	31.32	-1.05	789209	31.35	29.81										
barchart	get	-3.35%	30.33	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83		0.00	$1.46 b			-1.88	
barrons	get	3.35%	30.33	31.32	-1.05	787,511	31.35	29.81				47.26 million		$1.51 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-3.346%	30.330	31.320	-1.050	789,209	31.350	29.810		38.22	24.83	48.360mil		1,466.765mil			-1.400	
boston-com	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
bostonmerchant	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
business-insider	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
chron	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
cio-com	get	-3.35%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210		1b				
cnn-money	get	-3.35%	30.33	31.32	-1.05	787,511	31.35	29.81	31.38				nm	$1.5b				
easystockalterts	get	-3.35%	30.33	31.32	-1.05	789209	31.35	29.81	31.38	38.22	24.83						-1.94	
eresearch-fidelity-com	get	-3.35%	30.3300	31.3200	-1.0500	789,209	31.3500	29.8100	31.3800	38.2200	24.8300	48,360,000	nm	$1.52b				
finance-abc7-com	get	+0.8243%	30.58 usd	30.44	+0.2500	42,688	30.58	30.42	30.33	38.22	24.83	48,360,210						
finance-abc7chicago-com	get	+0.8243%	30.58 usd	30.44	+0.2500	42,688	30.58	30.42	30.33	38.22	24.83	48,360,210						
financial-content	get	+0.8243%	30.58 usd	30.44	+0.2500	42,688	30.58	30.42	30.33	38.22	24.83	48,360,210						
finapps-forbes-com	get	0.8%	$30.58	30.44	0.25	43,188	30.58	30.42	30.33	38.22	24.83	48 mil		1 bil	0.0	0.00	-1.88	
finviz	get	0.40%	30.45			37,559			30.33	-20.33%	22.63%	48.36m		1.47b			-1.95	
fool	get	0%	$30.33	$0.00	0.00	0	$31.35	$29.81	$30.33	$38.22	$24.83		0.00	$1.47b				
foxbusiness	get		$30.33		-1.05	789,209			$31.38									
google-finance	get	(-3.35%)	30.33	31.32	-1.05	789,209.00	31.35	29.81		38.22	24.83	48.36m		1.47b			-1.95	
howthemarketworks	get	-3.346%	30.33	31.32	-1.05	787,511	31.35	29.81	31.38									
hpcwire	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
insidestocks	get	-3.35%	30.33	31.32	-1.05	787511	31.35	29.81										
investopedia	get	-3.35 %	$30.33	31.32	-1.05				31.38									
investorguide	get	-3.35%	30.33	31.32	-1.05		31.35	29.90		38.22	24.83			1.467b			-1.873	
marketintellisearch	get	-3.35 %	$30.33	$31.32	-1.05	737.10k	$31.35	$29.81	$31.38			48.36m	0.00	1.52b	0.0 %		-1.95	
marketwatch	get	-3.35%	$30.33	open: 31.32	-1.05	9,798	$31.35	$29.81	$31.38	$38.22	$24.83			$1.51b				
minyanville	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
msn-money	get	-3.35%	30.33	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83	48.36 mil	-15.55	1.49 bil			-1.88	
nasdaq-com	get	3.35%	$ 30.33		1.05	788,609	$ 31.35	$ 29.81	$ 31.38	$ 38.22	$ 24.83	48,360,000		$ 1,466,758,800			$ -1.88	
optimum	get	-3.35%	30.33 ( 4:15 pm edt)	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83	48.36m		1.5b			-1.94	
paidcontent	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
pc-quote	get	-3.35%	30.33	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83	50,034,181	-16.09231	1,517,537,000				
personal-wealth-biz	get	-3.35%	30.33	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83					0.00	-1.873	
predictwallstreet	get	-3.35%	30.33		-1.05	789,209												
raymond-james	get	-3.35	30.33	31.32	-1.05	789,209	31.35	29.81	30.33	38.22	24.83						-1.94	
renewable-energy-world	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
screamingmedia	get	-3.35%	$	open: 31.32	-1.05	9,798	$31.35	$29.81	$31.38	$38.22	$24.83			$1.51b				
scroli	get	%	get			0												
simple-stock-quotes	get	-3.35%	last trade: 30.33		change: -1.050													
smartmoney	get	(-3.35%)	30.33	$31.32	-1.05	789,209	$31.35	$29.81	$31.38	$38.22	$24.83			1,517,500	0.00%	$0.20		
stocknod	get	-3.346%	30.33 usd	31.32	-1.050	789,209	31.35	29.81	31.38	38.22	23.67	48,360,210						
stockpickr	get	-3.35%	$30.33 -1.05 | -3.35%	31.32	-1.05	789.21k	31.35	29.81	31.38	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	3.35%	30.33	$31.32	-1.05	789,209	$31.35	$29.81	$31.38	$38.22	$24.83						$-1.94	
thecramerreport	get		30.81	30.65	+0.05	594530	31.12	30.48										
thestree	get	-3.35%	$30.33	31.32	-1.05	789209	31.35	29.81	31.38	-38.22	24.83	4.836021e7		1.48997807e9				
tickerspy	get	-3.35%	$30.33	31.32	-1.05	789,209	31.35	29.81	31.38	38.22	24.83		-16.1	1.5b	0.00%	$0.00		
tmx-quotemedia	get	-3.35%	30.330	31.320	-1.050	789,209	31.350	29.810	31.380	38.220	24.830	48,360,210		1,466,765,169			-1.88	
updown	get	-3.35%	$30.33	$31.32	-$1.05	787,511	$31.35	$29.81	$31.38	$38.22	$24.83			$1.51b				
wallstreetsurvivor	get	-3.35%	30.33	31.32	-1.05	787,511	31.35	29.81		38.22	25.39			$2b			-1.89	
yahoo-finance	get	3.35%	30.33	31.32	1.05	789,209	31.35	29.81	31.38	38.22	24.83			1.47b			-1.87	
ycharts-com	get	-3.31%	30.34		-1.04					38.22	24.83			1.46b	0.00%		-1.89	
zacks	get	(-3.35%)	30.33		-1.05	vol.  789,209	31.35	29.81		38.22	24.83			1.52 b	0.00	0.00	-.59	
advfn	gild	-0.82	41.27	41.73	-0.34	4722730	41.99	41.21										
barchart	gild	-0.82%	41.27	41.65	-0.34	3,893,807	41.99	41.21	41.61	42.93	31.73		12.29	$32.73 b			+3.18	
barrons	gild	0.82%	41.27	41.73	-0.34	4.717m	41.99	41.21				873.40 million		$33.40 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-0.817%	41.270	41.730	-0.340	4,722,730	41.990	41.210		42.93	31.73	787.054mil	12.506	32,481.730mil			3.300	
boston-com	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
bostonmerchant	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
business-insider	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
chron	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
cio-com	gild	-0.82%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365	12.94	32b				
cnn-money	gild	-0.82%	41.27	41.73	-0.34	4,722,730	41.99	41.21	41.61				12.9	$32.5b				
easystockalterts	gild	-0.81%	41.27	41.73	-0.34	4718730	41.99	41.21	41.61	42.93	31.73		12.94				3.19	
eresearch-fidelity-com	gild	-0.82%	41.2700	41.7300	-0.3400	4,722,730	41.9900	41.2100	41.6100	42.9300	31.7300	787,054,000	13.08	$32.75b				
finance-abc7-com	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,761,925	41.99	41.21	41.61	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,761,925	41.99	41.21	41.61	42.93	31.73	787,054,365						
financial-content	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,761,925	41.99	41.21	41.61	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-0.8%	$41.27	41.73	-0.34	4,761,925	41.99	41.21	41.61	42.93	31.73	787 mil	13.0	32 bil	0.0	0.00	3.18	
finviz	gild	-0.82%	41.27			4,761,725			41.61	-3.87%	30.07%	787.05m	12.94	32.48b			3.19	
fool	gild	-0.82%	$41.27	$41.73	-0.34	4,760,825	$41.99	$41.21	$41.61	$42.93	$31.73		13.00	$32.48b				
foxbusiness	gild		$41.27		-0.34	4,745,015			$41.61									
google-finance	gild	(-0.82%)	41.27	41.73	-0.34	4.72m	41.99	41.21		42.93	31.73	787.05m	12.92	32.48b			3.19	
howthemarketworks	gild	-0.817%	41.27	41.73	-0.34	4,718,830	41.99	41.21	41.61									
hpcwire	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
insidestocks	gild	-0.82%	41.27	41.65	-0.34	3756201	41.99	41.21					price earnings ratio: 11.56					
investopedia	gild	-0.82 %	$41.27	41.73	-0.34				41.61									
investorguide	gild	-0.82%	41.27	41.64	-0.34		41.97	41.21		42.93	31.73		13.04	32.482b			3.192	
marketintellisearch	gild	-0.79 %	$41.28	$41.73	-0.33	4660.80k	$41.99	$41.21	$41.61			787.05m	13.04	32.75b	0.0 %		3.19	
marketwatch	gild	-0.82%	$41.28	open: 41.73	-0.34	29,360	$41.99	$41.21	$41.61	$42.93	$31.73		12.42	$33.40b			3.32	
minyanville	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
msn-money	gild	-0.82%	41.27	41.73	-0.34	4.72 mil	41.99	41.21	41.61	42.93	31.73	787.05 mil	12.90	32.7 bil			3.20	
nasdaq-com	gild	0.82%	$ 41.27	$ 41.73	0.34	4,718,248	$ 41.99	$ 41.21	$ 41.61	$ 42.93	$ 31.73	787,054,000	12.98	$ 32,481,718,580			$ 3.18	
optimum	gild	-0.82%	41.27 ( 4:00 pm edt)	41.73	-0.34	4,580,557	41.99	41.21	41.61	42.93	31.73	787.05m	12.9	32.5b			3.19	
paidcontent	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
pc-quote	gild	-0.82%	41.27	41.73	-0.34	4,745,215	41.99	41.21	41.61	42.93	31.73	793,538,066	13.00312	32,749,316,000				
personal-wealth-biz	gild	-0.82%	41.27	41.64	-0.34	4,744,715	41.94	41.21	41.61	42.93	31.73		13.04			0.00	3.192	
predictwallstreet	gild	-0.82%	41.27		-0.34	4,722,730												
raymond-james	gild	-0.82	41.27	41.73	-0.34	4,722,730	41.99	41.21	41.27	42.93	31.73		12.66				3.26	
renewable-energy-world	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
screamingmedia	gild	-0.82%	$	open: 41.73	-0.34	29,360	$41.99	$41.21	$41.61	$42.93	$31.73		12.42	$33.40b			3.32	
scroli	gild	-0.82%	gild 41.27	41.73	-0.34	4,208,966	41.99	41.21	41.61	42.93	31.73		12.92				3.19	
simple-stock-quotes	gild	-0.82%	last trade: 41.27		change: -0.340								p/e ratio: 13.04					
smartmoney	gild	(-0.82%)	41.27	$41.73	-0.34	4,722,730	$41.99	$41.21	$41.61	$42.93	$31.73			32,749,300	0.00%	$0.00		
stocknod	gild	-0.8171%	41.27 usd	41.73	-0.3400	4,718,830	41.99	41.21	41.61	42.93	31.73	787,054,365						
stockpickr	gild	-0.82%	$41.27 -0.34 | -0.82%	41.73	-0.34	4.72m	41.99	41.21	41.61	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	-0.77%	41.29		-0.32													
streetinsider-com	gild	0.82%	41.27	$41.73	-0.34	4,718,730	$41.99	$41.21	$41.61	$42.93	$31.73		12.94				$3.19	
thecramerreport	gild		41.55	41.02	+0.28	7039822	41.86	41.00										
thestree	gild	-0.82%	$41.27	41.73	-0.34	4717262	41.99	41.21	41.61	-42.93	31.73	7.87054365e8		3.2702108866e10				
tickerspy	gild	-0.82%	$41.27	41.73	-0.34	4,719,424	41.99	41.21	41.61	42.93	31.73		13.0	32.9b	0.00%	$0.00		
tmx-quotemedia	gild	-0.82%	41.270	41.730	-0.340	4,745,015	41.990	41.210	41.610	42.930	31.730	787,054,365	13.00	32,481,733,644			3.19	
updown	gild	-0.82%	$41.27	$41.73	-$0.34	4,716,462	$41.99	$41.21	$41.61	$42.93	$31.73		12.80	$32.74b				
wallstreetsurvivor	gild	-0.82%	41.27	41.73	-0.34	4,718,830	41.99	41.21		42.93	31.76		13.00	$33b			3.32	
yahoo-finance	gild	0.82%	41.27	41.64	0.34	4,722,430	41.94	41.21	41.61	42.93	31.73		12.93	32.48b			3.19	
ycharts-com	gild	-0.77%	41.29		-0.32					42.93	31.73		12.90	32.74b	0.00%		3.20	
zacks	gild	(-0.82%)	41.27		-0.34	vol.  4,722,730	41.99	41.21		42.93	31.73		12.31	32.75 b	0.00	0.00	3.38	
advfn	mcy	-1.20	38.66	39.12	-0.47	124388	39.19	38.6										
barchart	mcy	-1.20%	38.66	39.12	-0.47	124,388	39.19	38.60	39.13	43.13	35.72		20.06	$2.12 b	6.1%	$2.40	+2.73	
barrons	mcy	1.20%	38.66	39.12	-0.47	113,378	39.19	38.60				54.83 million		$2.17 billion	6.21%	$0.6		
bloomberg	mcy	-1.201%	38.660	39.120	-0.470	124,388	39.190	38.600		45.08	37.29	54.818mil	19.724	2,119.251mil	6.180	0.600 regular cash	1.960	
boston-com	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
bostonmerchant	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
business-insider	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
chron	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
cio-com	mcy	-1.20%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677	14.21	2b	6.1	2.4		
cnn-money	mcy	-1.20%	38.66	39.12	-0.47	112,878	39.19	38.60	39.13				14.2	$2.1b	6.21%			
easystockalterts	mcy	-1.20%	38.66	39.12	-0.47	114388	39.19	38.60	39.13	45.08	37.29		14.21				2.72	
eresearch-fidelity-com	mcy	-1.20%	38.6600	39.1200	-0.4700	124,388	39.1900	38.6000	39.1300	45.0800	37.2900	54,818,000	14.39	$2.15b	6.13%	$0.600000		
finance-abc7-com	mcy	0.00%	38.66 usd	39.12	+0.00	124,388	39.19	38.60	38.66	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	0.00%	38.66 usd	39.12	+0.00	124,388	39.19	38.60	38.66	45.08	37.29	54,817,677						
financial-content	mcy	0.00%	38.66 usd	39.12	+0.00	124,388	39.19	38.60	38.66	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	0.0%	$38.66	0.00	0.00		0.00	0.00	38.66	45.08	37.29	55 mil	14.2	2 bil	6.2	2.40	2.72	
finviz	mcy	-1.20%	38.66			124,400			39.13	-10.36%	8.23%	54.82m	14.21	2.12b		2.40	2.72	
fool	mcy	-1.20%	$38.66	$0.00	-0.47	114,388	$39.19	$38.60	$39.13	$45.08	$37.29		14.50	$2.12b	6.20%	2.40		
foxbusiness	mcy		$38.66		-0.47	124,388			$39.13									
google-finance	mcy	(-1.20%)	38.66	39.12	-0.47	124,388.00	39.19	38.60		45.08	37.29	54.82m	14.20	2.12b	6.21	0.60	2.72	
howthemarketworks	mcy	-1.201%	38.66	39.12	-0.47	113,378	39.19	38.6	39.13									
hpcwire	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
insidestocks	mcy	-1.20%	38.66	39.12	-0.47	123378	39.19	38.60					price earnings ratio: 19.72					
investopedia	mcy	-1.20 %	$38.66	39.12	-0.47				39.13									
investorguide	mcy	-1.15%	38.68	39.12	-0.45		39.19	38.67		45.08	37.29		14.39	2.120b			2.72	
marketintellisearch	mcy	-1.2 %	$38.66	$39.12	-0.47	113.70k	$39.19	$38.60	$39.13			54.82m	14.39	2.15b	6.13 %		2.72	
marketwatch	mcy	-1.20%	$38.60	open: 39.12	-0.47	12,810	$39.19	$38.60	$39.13	$45.08	$37.29		14.20	$2.17b	6.21%	0.60	2.72	
minyanville	mcy	-1.201%	38.66 usd	39.12	-0.4700	114,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
msn-money	mcy	-1.20%	38.66	39.12	-0.47	114,388	39.19	38.60	39.13	45.08	37.29	54.82 mil	14.21	2.16 bil	6.10%	2.40	2.72	
nasdaq-com	mcy	1.2%	$ 38.66		0.47	114,388	$ 39.19	$ 38.60	$ 39.13	$ 45.08	$ 37.29	54,818,000	14.16	$ 2,119,263,880	6.13 %	$2.400000	$ 2.73	
optimum	mcy	-1.20%	38.66 ( 4:15 pm edt)	39.12	-0.47	114,388	39.19	38.60	39.13	45.08	37.29	54.82m	14.2	2.1b	6.21	2.40	2.72	
paidcontent	mcy	-1.201%	38.66 usd	39.12	-0.4700	114,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
pc-quote	mcy	-1.20%	38.66	39.12	-0.47	124,388	39.19	38.6	39.13	45.08	37.29	55,484,436	14.38603	2,145,028,000		0.6		
personal-wealth-biz	mcy	-1.20%	38.66	39.12	-0.47	124,388	39.19	38.60	39.13	45.08	37.29		14.39		6.11	2.39	2.72	
predictwallstreet	mcy	-1.20%	38.66		-0.47	114,388												
raymond-james	mcy	-1.20	38.66	39.12	-0.47	124,388	39.19	38.60	38.66	45.08	37.29		14.16				2.73	
renewable-energy-world	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
screamingmedia	mcy	-1.20%	$	open: 39.12	-0.47	22,810	$39.19	$38.60	$39.13	$45.08	$37.29		14.20	$2.17b	6.21%	0.60	2.72	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-1.20%	last trade: 38.66		change: -0.470								p/e ratio: 14.39					
smartmoney	mcy	(-1.20%)	38.66	$39.12	-0.47	124,388	$39.19	$38.60	$39.13	$45.08	$37.29			2,145,000	6.13%	$0.60		
stocknod	mcy	-1.201%	38.66 usd	39.12	-0.4700	124,388	39.19	38.60	39.13	45.08	37.29	54,817,677						
stockpickr	mcy	-1.20%	$38.66 -0.47 | -1.20%	39.12	-0.47	114.39k	39.19	38.60	39.13	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-1.10%	38.70		-0.43													
streetinsider-com	mcy	1.2%	38.66	$39.12	-0.47	114,388	$39.19	$38.60	$39.13	$45.08	$37.29		14.21				$2.72	
thecramerreport	mcy		39.32	39.08	+0.07	266398	39.50	39.08										
thestree	mcy	-1.2%	$38.66	39.12	-0.47	114388	39.19	38.6	39.13	-45.08	37.29	5.4817677e7		2.15543106e9				
tickerspy	mcy	-1.20%	$38.66	39.12	-0.47	114,388	39.19	38.60	39.13	45.08	37.29		14.4	2.1b	6.13%	$0.60		
tmx-quotemedia	mcy	-1.20%	38.660	39.120	-0.470	124,388	39.190	38.600	39.130	45.080	37.290	54,817,677	14.40	2,119,251,393	6.133	0.600 usd	2.72	
updown	mcy	-1.20%	$38.66	$39.12	-$0.47	111,578	$39.19	$38.60	$39.13	$45.08	$37.29		14.37	$2.14b				
wallstreetsurvivor	mcy	-1.20%	38.66	39.12	-0.47	113,378	39.19	38.60										
yahoo-finance	mcy	1.20%	38.66	39.12	0.47	114,388	39.19	38.60	39.13	45.08	37.29		14.21	2.12b	6.10%	2.40	2.72	
ycharts-com	mcy	-1.10%	38.70		-0.43					45.08	37.29		14.23	2.12b	6.17%		2.72	
zacks	mcy	(-1.20%)	38.66		-0.47	vol.  124,388	39.19	38.60		45.08	37.29		19.96	2.15 b	6.13	2.40	1.96	
advfn	wgo	-1.93	9.14	9.39	-0.18	217816	9.46	9.08										
barchart	wgo	-1.93%	9.14	9.46	-0.18	217,816	9.46	9.08	9.32	16.60	8.10		20.68	$266.16 m			+0.45	
barrons	wgo	1.93%	9.14	9.39	-0.18	217,480	9.46	9.08				29.10 million		$275.25 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-1.931%	9.140	9.390	-0.180	217,816	9.460	9.080		16.60	8.10	29.127mil	20.773	266.220mil			0.440	
boston-com	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,816	9.460	9.080	9.320	16.60	8.100	29,126,956						
bostonmerchant	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,816	9.460	9.080	9.320	16.60	8.100	29,126,956						
business-insider	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,816	9.460	9.080	9.320	16.60	8.100	29,126,956						
chron	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
cio-com	wgo	-1.93%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956	20.31	266m				
cnn-money	wgo	-1.93%today&rsquo;s change	9.14data as of 4:02pm et	9.46	-0.18	215,580	9.46	9.08	9.32				20.3	$266.2m				
easystockalterts	wgo	-1.92%	9.14	9.39	-0.18	217480	9.46	9.08	9.32	16.60	8.10		20.31				0.45	
eresearch-fidelity-com	wgo	-1.93%	9.1400	9.3900	-0.1800	217,480	9.4600	9.0800	9.3200	16.6000	8.1000	29,127,000	20.71	$271.46m				
finance-abc7-com	wgo	-1.931%	9.140 usd	9.390	-0.1800	219,295	9.460	9.080	9.320	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	-1.931%	9.140 usd	9.390	-0.1800	219,295	9.460	9.080	9.320	16.60	8.100	29,126,956						
financial-content	wgo	-1.931%	9.140 usd	9.390	-0.1800	219,295	9.460	9.080	9.320	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	-1.9%	$9.14	9.39	-0.18	219,295	9.46	9.08	9.32	16.60	8.10	29 mil	20.3	266 mil	0.0	0.00	0.45	
finviz	wgo	-1.93%	9.14			219,161			9.32	-44.94%	12.84%	29.13m	20.31	266.25m			0.45	
fool	wgo	-1.93%	$9.14	$9.39	-0.18	219,161	$9.46	$9.08	$9.32	$16.60	$8.10		20.20	$266.22m	7.10%	0.48		
foxbusiness	wgo		$9.14		-0.18	219,161			$9.32									
google-finance	wgo	(-1.93%)	9.14	9.39	-0.18	217,480.00	9.46	9.08		16.60	8.10	29.13m	20.18	266.22m			0.45	
howthemarketworks	wgo	-1.931%	9.14	9.39	-0.18	217,480	9.46	9.08	9.32									
hpcwire	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
insidestocks	wgo	-1.93%	9.14	9.46	-0.18	217480	9.46	9.08					price earnings ratio: 20.31					
investopedia	wgo	-1.93 %	$9.14	9.39	-0.18				9.32									
investorguide	wgo	-1.82%	9.15	9.39	-0.17		9.46	9.3746		16.60	8.10		20.71	266.5m			0.45	
marketintellisearch	wgo	-1.93 %	$9.14	$9.39	-0.18	213.80k	$9.46	$9.08	$9.32			29.13m	20.71	0.27b	0.0 %		0.45	
marketwatch	wgo	-1.93%	$9.14	open: 9.39	-0.18	3,581	$9.46	$9.08	$9.32	$16.60	$8.10		20.20	$275.25m			0.45	
minyanville	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
msn-money	wgo	-1.93%	9.14	9.39	-0.18	217,480	9.46	9.08	9.32	16.60	8.10	29.13 mil	20.31	265.06 mil			0.45	
nasdaq-com	wgo	1.93%	$ 9.14		0.18	217,380	$ 9.46	$ 9.08	$ 9.32	$ 16.60	$ 8.10	29,127,000	20.31	$ 266,220,780	5.15 %	$0.480000	$ 0.45	
optimum	wgo	-1.93%	9.14 ( 4:02 pm edt)	9.39	-0.18	214,433	9.46	9.08	9.32	16.60	8.10	29.13m	20.3	266.2m	5.25	0.48	0.45	
paidcontent	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
pc-quote	wgo	-1.93%	9.14	9.39	-0.18	219,161	9.46	9.08	9.32	16.60	8.10	29,700,613	20.71111	271,464,000		0.12		
personal-wealth-biz	wgo	-1.93%	9.14	9.39	-0.18	219,161	9.46	9.08	9.32	16.60	8.10		20.71			0.00	0.45	
predictwallstreet	wgo	-1.93%	9.14		-0.18	217,480												
raymond-james	wgo	-1.93	9.14	9.39	-0.18	217,480	9.46	9.08	9.14	16.60	8.10		20.31				0.45	
renewable-energy-world	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
screamingmedia	wgo	-1.93%	$	open: 9.39	-0.18	3,581	$9.46	$9.08	$9.32	$16.60	$8.10		20.20	$275.25m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-1.93%	last trade: 9.14		change: -0.180								p/e ratio: 20.71					
smartmoney	wgo	(-1.93%)	9.14	$9.39	-0.18	217,480	$9.46	$9.08	$9.32	$16.60	$8.10			271,500	0.00%	$0.12		
stocknod	wgo	-1.931%	9.140 usd	9.390	-0.1800	217,480	9.460	9.080	9.320	16.60	8.100	29,126,956						
stockpickr	wgo	-1.93%	$9.14 -0.18 | -1.93%	9.39	-0.18	217.48k	9.46	9.08	9.32	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	-1.93%	9.14		-0.18													
streetinsider-com	wgo	1.93%	9.14	$9.39	-0.18	217,480	$9.46	$9.08	$9.32	$16.60	$8.10		20.31				$0.45	
thecramerreport	wgo		9.10	8.88	+0.23	198399	9.28	8.77										
thestree	wgo	-1.93%	$9.14	9.39	-0.18	217480	9.46	9.08	9.32	-16.6	8.1	2.9126956e7		2.650553e8				
tickerspy	wgo	-1.93%	$9.14	9.39	-0.18	217,480	9.46	9.08	9.32	16.60	8.10		20.7	271.4m	0.00%	$0.12		
tmx-quotemedia	wgo	-1.93%	9.140	9.390	-0.180	219,161	9.460	9.080	9.320	16.600	8.100	29,126,956	20.70	266,220,378			0.45	
updown	wgo	-1.93%	$9.14	$9.39	-$0.18	215,580	$9.46	$9.08	$9.32	$16.60	$8.10		20.58	$271m				
wallstreetsurvivor	wgo	-1.93%	9.14	9.39	-0.18	217,480	9.46	9.08		16.60	8.10		20.70	$271m			0.35	
yahoo-finance	wgo	1.93%	9.14	9.39	0.18	217,480	9.46	9.08	9.32	16.60	8.10		20.31	266.21m			0.45	
ycharts-com	wgo	-1.93%	9.14		-0.18					16.60	8.10		20.31	266.16m	0.00%		0.45	
zacks	wgo	(-1.93%)	9.14		-0.18	vol.  217,480	9.46	9.08		16.60	8.10		21.18	271.42 m	0.00	0.00	.44	
advfn	pccc	-1.71	8.04	8.28	-0.14	38078	8.28	8.03										
barchart	pccc	-1.71%	8.04	8.28	-0.14	41,795	8.28	8.03	8.18	9.91	5.80		8.97	$216.36 m			+0.93	
barrons	pccc	1.71%	8.04	8.28	-0.14	38,078	8.28	8.03				27.05 million		$226.46 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-1.711%	8.040	8.280	-0.140	38,078	8.280	8.030		9.91	5.80	26.895mil	8.645	216.234mil			0.930	
boston-com	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
bostonmerchant	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
business-insider	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
chron	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
cio-com	pccc	-1.71%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774	8.645	216m				
cnn-money	pccc	-1.71%	8.04	8.28	-0.14	38,078	8.28	8.03	8.18				8.6	$216.4m				
easystockalterts	pccc	-1.69%	8.04	8.28	-0.14	38078	8.28	8.03	8.18	9.91	5.80		8.65				0.93	
eresearch-fidelity-com	pccc	-1.71%	8.0400	8.2800	-0.1400	38,078	8.2800	8.0300	8.1800	9.9100	5.8000	26,895,000	8.80	$220.00m				
finance-abc7-com	pccc	+0.3731%	8.070 usd	8.070	+0.0300	8,512	8.070	8.070	8.040	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	+0.3731%	8.070 usd	8.070	+0.0300	8,512	8.070	8.070	8.040	9.910	5.800	26,894,774						
financial-content	pccc	+0.3731%	8.070 usd	8.070	+0.0300	8,512	8.070	8.070	8.040	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	0.4%	$8.07	8.07	0.03	8,512	8.07	8.07	8.04	9.91	5.80	27 mil	8.7	217 mil	0.0	0.00	0.93	
finviz	pccc	0.37%	8.07			8,512			8.04	-18.57%	39.14%	26.89m	8.65	216.20m			0.93	
fool	pccc	0%	$8.04	$0.00	0.00	0	$8.28	$8.03	$8.04	$9.91	$5.80		8.80	$216.23m				
foxbusiness	pccc		$8.04		-0.14	38,078			$8.18									
google-finance	pccc	(-1.71%)	8.04	8.28	-0.14	38,078.00	8.28	8.03		9.91	5.80	26.89m	8.67	216.23m			0.93	
howthemarketworks	pccc	-1.711%	8.04	8.28	-0.14	37,635	8.28	8.03	8.18									
hpcwire	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
insidestocks	pccc	-1.71%	8.04	8.28	-0.14	38078	8.28	8.03					price earnings ratio: 8.65					
investopedia	pccc	-1.71 %	$8.04	8.28	-0.14				8.18									
investorguide	pccc	-1.71%	8.04	8.22	-0.14		8.28	8.03		9.91	5.75		8.79	216.2m			0.931	
marketintellisearch	pccc	-1.71 %	$8.04	$8.22	-0.14	36.50k	$8.28	$8.03	$8.18			26.89m	8.80	0.22b	0.0 %		0.93	
marketwatch	pccc	-1.71%	$8.04	open: 8.28	-0.14	1,393	$8.28	$8.03	$8.18	$9.91	$5.80		8.67	$226.46m			0.93	
minyanville	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
msn-money	pccc	-1.71%	8.04	8.28	-0.14	38,078	8.28	8.03	8.18	9.91	5.80	26.89 mil	8.65	224.3 mil			0.93	
nasdaq-com	pccc	1.71%	$ 8.04	$ 8.22	0.14	38,078	$ 8.28	$ 8.03	$ 8.18	$ 9.91	$ 5.80	26,895,000	8.65	$ 216,235,800			$ 0.93	
optimum	pccc	-1.71%	8.04 ( 4:30 pm edt)	8.28	-0.14	38,078	8.28	8.03	8.18	9.91	5.80	26.89m	8.6	216.2m			0.93	
paidcontent	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
pc-quote	pccc	-1.71%	8.04	8.28	-0.14	38,078	8.28	8.03	8.18	9.91	5.80	27,363,321	8.7957	220,001,000				
personal-wealth-biz	pccc	-1.71%	8.04	8.22	-0.14	38,078	8.28	8.03	8.18	9.91	5.75		8.79			0.00	0.931	
predictwallstreet	pccc	-1.71%	8.14		-0.14	38,078												
raymond-james	pccc	-1.71	8.04	8.28	-0.14	38,078	8.28	8.03	8.04	9.91	5.80		8.55				0.94	
renewable-energy-world	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
screamingmedia	pccc	-1.71%	$	open: 8.28	-0.14	1,393	$8.28	$8.03	$8.18	$9.91	$5.80		8.67	$226.46m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-1.71%	last trade: 8.04		change: -0.140								p/e ratio: 8.79					
smartmoney	pccc	(-1.71%)	8.04	$8.28	-0.14	38,078	$8.28	$8.03	$8.18	$9.91	$5.80			220,000	0.00%	$0.00		
stocknod	pccc	-1.711%	8.040 usd	8.280	-0.1400	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774						
stockpickr	pccc	-1.71%	$8.04 -0.14 | -1.71%	8.28	-0.14	38.08k	8.28	8.03	8.18	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	-1.59%	8.05		-0.13													
streetinsider-com	pccc	1.71%	8.04	$8.28	-0.14	38,078	$8.28	$8.03	$8.18	$9.91	$5.80		8.65				$0.93	
thecramerreport	pccc		8.34	8.40	-0.11	51295	8.4701	8.30										
thestree	pccc	-1.71%	$8.04	8.28	-0.14	38078	8.28	8.03	8.18	-9.91	5.8	2.6894774e7		2.24302415e8				
tickerspy	pccc	-1.71%	$8.04	8.28	-0.14	38,078	8.28	8.03	8.18	9.91	5.80		8.8	218.1m	0.00%	$0.00		
tmx-quotemedia	pccc	-1.71%	8.040	8.280	-0.140	38,078	8.280	8.030	8.180	9.910	5.800	26,894,774	8.80	216,233,983			0.93	
updown	pccc	-1.71%	$8.04	$8.28	-$0.14	36,685	$8.28	$8.03	$8.18	$9.91	$5.80		8.81	$220m				
wallstreetsurvivor	pccc	-1.71%	8.04	8.28	-0.14	37,635	8.28	8.03		9.91	6.17		8.80	$220m			0.85	
yahoo-finance	pccc	1.71%	8.04	8.22	0.14	38,078	8.28	8.03	8.18	9.91	5.80		8.64	216.23m			0.93	
ycharts-com	pccc	-1.59%	8.05		-0.13					9.91	5.80		8.66	216.63m	0.00%		0.93	
zacks	pccc	(-1.71%)	8.04		-0.14	vol.  38,078	8.28	8.03		9.91	5.80		8.8	220.00 m	0.00	0.00	.93	
advfn	mdr	-0.65	19.79	20.1	-0.13	2999717	20.44	19.65										
barchart	mdr	-0.65%	19.79	20.10	-0.13	2,999,717	20.44	19.65	19.92	26.14	11.43		18.13	$4.63 b			+0.90	
barrons	mdr	0.65%	19.79	20.10	-0.13	2.998m	20.44	19.65				235.62 million		$4.93 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-0.653%	19.790	20.100	-0.130	2,999,717	20.440	19.650		26.14	11.54	234.549mil	14.880	4,641.734mil			1.330	
boston-com	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
bostonmerchant	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
business-insider	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
chron	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
cio-com	mdr	-0.65%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000		4b				
cnn-money	mdr	-0.65%	19.79	20.10	-0.13	2,999,717	20.44	19.65	19.92					$4.5b				
easystockalterts	mdr	-0.65%	19.79	20.10	-0.13	2999717	20.44	19.65	19.92	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-0.65%	19.7900	20.1000	-0.1300	2,999,717	20.4400	19.6500	19.9200	26.1400	12.1000	234,549,000	18.44	$4.67b				
finance-abc7-com	mdr	+0.2779%	19.84 usd	19.90	+0.0550	61,314	20.03	19.84	19.79	26.14	11.42	225,744,000						
finance-abc7chicago-com	mdr	+0.2779%	19.84 usd	19.90	+0.0550	61,314	20.03	19.84	19.79	26.14	11.42	225,744,000						
financial-content	mdr	+0.2779%	19.84 usd	19.90	+0.0550	61,314	20.03	19.84	19.79	26.14	11.42	225,744,000						
finapps-forbes-com	mdr	0.3%	$19.84	19.90	0.05	64,014	20.03	19.84	19.79	26.14	11.54	235 mil	22.0	5 bil	0.0	0.00	0.90	
finviz	mdr	0.91%	19.97			51,564			19.79	-23.60%	74.84%	234.55m	18.32	4.64b			1.08	
fool	mdr	+0.91%	$19.97	$19.90	0.18	16,941	$19.98	$19.88	$19.79	$26.14	$12.10		22.20	$4.68b				
foxbusiness	mdr		$19.79		-0.13	2,999,717			$19.92									
google-finance	mdr	(-0.65%)	19.79	20.10	-0.13	3.00m	20.44	19.65		26.14	12.10	234.55m	18.37	4.64b			1.08	
howthemarketworks	mdr	-0.653%	19.79	20.1	-0.13	2,998,302	20.44	19.65	19.92									
hpcwire	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
insidestocks	mdr	-0.65%	19.79	20.10	-0.13	2999700	20.44	19.65					price earnings ratio: 18.67					
investopedia	mdr	-0.65 %	$19.79	20.10	-0.13				19.92									
investorguide	mdr	-0.65%	19.79	20.11	-0.13		20.4358	19.69		26.14	12.10		22.28	4.642b			0.894	
marketintellisearch	mdr	-0.65 %	$19.79	$20.11	-0.13	2883.60k	$20.44	$19.65	$19.92			234.55m	18.44	4.67b	0.0 %		1.08	
marketwatch	mdr	-0.65%	$19.84	open: 20.10	-0.13	106,115	$20.44	$19.65	$19.92	$26.14	$11.54		18.66	$4.93b			1.06	
minyanville	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
msn-money	mdr	-0.65%	19.79	20.10	-0.13	3 mil	20.44	19.65	19.92	26.14	12.10	234.55 mil	18.50	4.63 bil			0.90	
nasdaq-com	mdr	0.65%	$ 19.79		0.13	2,992,617	$ 20.44	$ 19.65	$ 19.92	$ 26.14	$ 12.10	234,549,000	21.99	$ 4,641,724,710			$ 0.90	
optimum	mdr	-0.65%	19.79 ( 4:15 pm edt)	20.10	-0.13	2,999,717	20.44	19.65	19.92	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
pc-quote	mdr	-0.65%	19.79	20.1	-0.13	2,999,717	20.44	19.65	19.92	26.14	12.10	236,089,757	18.61682	4,672,216,000				
personal-wealth-biz	mdr	-0.65%	19.79	20.11	-0.13	2,999,717	20.44	19.65	19.92	26.14	12.10		22.28		57.73	11.50	0.894	
predictwallstreet	mdr	-0.65%	19.79		-0.13	2,999,717												
raymond-james	mdr	-0.65	19.79	20.10	-0.13	2,999,717	20.44	19.65	19.79	26.14	11.18		18.16				1.09	
renewable-energy-world	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
screamingmedia	mdr	-0.65%	$	open: 20.10	-0.13	106,115	$20.44	$19.65	$19.92	$26.14	$11.54		18.66	$4.93b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-0.65%	last trade: 19.79		change: -0.130								p/e ratio: 22.28					
smartmoney	mdr	(-0.65%)	19.79	$20.10	-0.13	2,999,717	$20.44	$19.65	$19.92	$26.14	$12.10			4,672,200	0.00%	$0.05		
stocknod	mdr	-0.6526%	19.79 usd	20.10	-0.1300	2,999,717	20.44	19.65	19.92	26.14	12.10	225,744,000						
stockpickr	mdr	-0.65%	$19.79 -0.13 | -0.65%	20.10	-0.13	3.00m	20.44	19.65	19.92	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	-0.63%	19.80		-0.12													
streetinsider-com	mdr	0.65%	19.79	$20.10	-0.13	2,999,717	$20.44	$19.65	$19.92	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.76	20.07	-0.37	2714537	20.28	19.71										
thestree	mdr	-0.65%	$19.79	20.1	-0.13	2999417	20.44	19.65	19.92	-26.14	12.1	2.34549485e8		4.634697824e9				
tickerspy	mdr	-0.65%	$19.79	20.10	-0.13	2,999,717	20.44	19.65	19.92	26.14	12.10		18.6	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	-0.65%	19.790	20.100	-0.130	2,999,717	20.440	19.650	19.920	26.140	12.100	234,549,485	22.40	4,641,734,308			0.89	
updown	mdr	-0.65%	$19.79	$20.10	-$0.13	2,893,402	$20.44	$19.65	$19.92	$26.14	$11.54		21.87	$4.67b				
wallstreetsurvivor	mdr	-0.65%	19.79	20.10	-0.13	2,998,302	20.44	19.65		26.14	12.10		22.40	$5b			0.85	
yahoo-finance	mdr	0.65%	19.79	20.11	0.13	2,999,717	20.44	19.65	19.92	26.14	12.10		22.14	4.64b			0.89	
ycharts-com	mdr	-0.63%	19.80		-0.12					26.14	12.10		22.24	4.63b	0.00%		0.89	
zacks	mdr	(-0.65%)	19.79		-0.13	vol.  2,999,717	20.44	19.65		26.14	11.54		18.27	4.67 b	0.00	0.00	1.09	
advfn	cr	-1.86	48.0	49.2	-0.91	203581	49.25	47.87										
barchart	cr	-1.86%	48.00	49.20	-0.91	203,581	49.25	47.87	48.91	51.49	29.30		17.59	$2.81 b	1.87%	$0.92	+2.84	
barrons	cr	1.86%	48.00	49.20	-0.91	203,330	49.25	47.87				59.56 million		$2.97 billion	1.92%	$0.23		
bloomberg	cr	-1.861%	48.000	49.200	-0.910	203,581	49.250	47.870		51.49	29.97	58.347mil	17.204	2,800.644mil	1.915	0.230 regular cash	2.790	
boston-com	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
bostonmerchant	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
business-insider	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
chron	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
cio-com	cr	-1.86%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743	16.84	3b	1.8	0.92		
cnn-money	cr	-1.86%	48.00	49.20	-0.91	203,581	49.25	47.87	48.91				16.8	$2.8b	1.92%			
easystockalterts	cr	-1.85%	48.00	49.20	-0.91	203581	49.25	47.87	48.91	51.49	29.97		16.84				2.85	
eresearch-fidelity-com	cr	-1.86%	48.0000	49.2000	-0.9100	203,581	49.2500	47.8700	48.9100	51.4900	29.9700	58,347,000	17.22	$2.85b	1.88%	$0.230000		
finance-abc7-com	cr	0.00%	48.00 usd		+0.00	0	48.00	48.00	48.00	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	0.00%	48.00 usd		+0.00	0	48.00	48.00	48.00	51.49	29.97	58,346,743						
financial-content	cr	0.00%	48.00 usd		+0.00	0	48.00	48.00	48.00	51.49	29.97	58,346,743						
finapps-forbes-com	cr	0.0%	$48.00	0.00	0.00		0.00	0.00	48.00	51.49	29.97	58 mil	16.9	3 bil	1.9	0.92	2.84	
finviz	cr	0.00%	48.00			0			48.00	-6.78%	63.82%	58.35m	16.90	2.80b		0.92	2.84	
fool	cr	0%	$48.00	$0.00	0.00	0	$49.25	$47.87	$48.91	$51.49	$29.97		17.20	$2.80b	2.50%	0.92		
foxbusiness	cr		$48.00		-0.91	203,581			$48.91									
google-finance	cr	(-1.86%)	48.00	49.20	-0.91	203,581.00	49.25	47.87		51.49	29.97	58.35m	16.88	2.80b	1.92	0.23	2.84	
howthemarketworks	cr	-1.861%	48	49.2	-0.91	203,330	49.25	47.87	48.91									
hpcwire	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
insidestocks	cr	-1.86%	48.00	49.20	-0.91	203330	49.25	47.87					price earnings ratio: 16.96					
investopedia	cr	-1.86 %	$48.00	49.20	-0.91				48.91									
investorguide	cr	-1.96%	47.95	49.20	-0.96		49.20	48.24		51.15	28.69		17.22	2.798b			2.84	
marketintellisearch	cr	-1.86 %	$48.00	$49.20	-0.91	201.80k	$49.25	$47.87	$48.91			58.35m	17.22	2.85b	1.88 %		2.84	
marketwatch	cr	-1.86%	$48.00	open: 49.20	-0.91	251	$49.25	$47.87	$48.91	$51.49	$29.97		16.87	$2.97b	1.92%	0.23	2.84	
minyanville	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
msn-money	cr	-1.86%	48.00	49.20	-0.91	203,581	49.25	47.87	48.91	51.49	29.97	58.35 mil	16.90	2.86 bil	1.87%	0.92	2.84	
nasdaq-com	cr	1.86%	$ 48		0.91	203,581	$ 49.25	$ 47.87	$ 48.91	$ 51.49	$ 29.97	58,347,000	16.9	$ 2,800,656,000	1.88 %	$0.920000	$ 2.84	
optimum	cr	-1.86%	48.00 ( 4:15 pm edt)	49.20	-0.91	203,581	49.25	47.87	48.91	51.49	29.97	58.35m	16.8	2.8b	1.92	0.92	2.85	
paidcontent	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
pc-quote	cr	-1.86%	48.0	49.2	-0.91	203,581	49.25	47.87	48.91	51.49	29.97	59,453,160	17.22183	2,853,752,000		0.23		
personal-wealth-biz	cr	-1.86%	48.00	49.20	-0.91	203,581	49.25	47.87	48.91	51.15	28.69		17.22		1.88	0.92	2.84	
predictwallstreet	cr	-1.86%	48.00		-0.91	203,581												
raymond-james	cr	-1.86	48.00	49.20	-0.91	203,581	49.25	47.87	48.00	51.49	29.97		16.61				2.89	
renewable-energy-world	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
screamingmedia	cr	-1.86%	$	open: 49.20	-0.91	251	$49.25	$47.87	$48.91	$51.49	$29.97		16.87	$2.97b	1.92%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-1.86%	last trade: 48.00		change: -0.910								p/e ratio: 17.22					
smartmoney	cr	(-1.86%)	48.00	$49.20	-0.91	203,581	$49.25	$47.87	$48.91	$51.49	$29.97			2,853,700	1.88%	$0.23		
stocknod	cr	-1.861%	48.00 usd	49.20	-0.9100	203,581	49.25	47.87	48.91	51.49	29.97	58,346,743						
stockpickr	cr	-1.86%	$48.00 -0.91 | -1.86%	49.20	-0.91	203.58k	49.25	47.87	48.91	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-1.96%	47.95		-0.96													
streetinsider-com	cr	1.86%	48.00	$49.20	-0.91	203,581	$49.25	$47.87	$48.91	$51.49	$29.97		16.84				$2.85	
thecramerreport	cr		49.07	49.30	-0.49	241471	49.67	48.99										
thestree	cr	-1.86%	$48.0	49.2	-0.91	203581	49.25	47.87	48.91	-51.49	29.97	5.8346743e7		2.863074679e9				
tickerspy	cr	-1.86%	$48.00	49.20	-0.91	203,581	49.25	47.87	48.91	51.49	29.97		17.2	2.8b	1.88%	$0.23		
tmx-quotemedia	cr	-1.86%	48.000	49.200	-0.910	203,581	49.250	47.870	48.910	51.490	29.970	58,346,743	17.20	2,800,643,664	1.881	0.230 usd	2.85	
updown	cr	-1.86%	$48.00	$49.20	-$0.91	203,330	$49.25	$47.87	$48.91	$51.49	$29.97		16.90	$2.85b				
wallstreetsurvivor	cr	-1.86%	48.00	49.20	-0.91	203,330	49.25	47.87										
yahoo-finance	cr	1.86%	48.00	49.20	0.91	203,581	49.25	47.87	48.91	51.49	29.97		16.90	2.80b	1.90%	0.92	2.84	
ycharts-com	cr	-1.96%	47.95		-0.96					51.44	29.97		16.88	2.81b	1.94%		2.84	
zacks	cr	(-1.86%)	48.00		-0.91	vol.  203,581	49.25	47.87		51.49	29.97		17.53	2.85 b	1.88	0.92	2.79	
advfn	amt	-1.51	52.32	53.15	-0.8	1736856	53.39	52.0										
barchart	amt	-1.51%	52.32	53.15	-0.80	1,736,856	53.39	52.00	53.12	56.84	43.74		57.51	$20.86 b			+0.92	
barrons	amt	1.51%	52.32	53.15	-0.80	1.736m	53.39	52.00				404.07 million		$21.21 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-1.506%	52.320	53.150	-0.800	1,736,856	53.390	52.000		56.84	43.74	396.631mil	57.494	20,751.710mil			0.910	
boston-com	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
bostonmerchant	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
business-insider	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
chron	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
cio-com	amt	-1.51%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596	56.87	21b				
cnn-money	amt	-1.51%	52.32	53.15	-0.80	1,736,856	53.39	52.00	53.12				56.9	$20.8b				
easystockalterts	amt	-1.51%	52.32	53.15	-0.80	1736856	53.39	52.00	53.12	56.84	43.74		56.87				0.92	
eresearch-fidelity-com	amt	-1.51%	52.3200	53.1500	-0.8000	1,736,856	53.3900	52.0000	53.1200	56.8399	43.7400	396,631,000	57.74	$21.07b				
finance-abc7-com	amt	+0.3727%	52.52 usd	52.53	+0.1950	239,486	52.55	52.39	52.32	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	+0.3823%	52.52 usd	52.53	+0.2000	239,886	52.55	52.39	52.32	56.84	43.74	396,630,596						
financial-content	amt	+0.3823%	52.52 usd	52.53	+0.2000	239,886	52.55	52.39	52.32	56.84	43.74	396,630,596						
finapps-forbes-com	amt	0.4%	$52.52	52.53	0.20	242,668	52.55	52.39	52.32	56.84	43.74	397 mil	57.1	21 bil	0.0	0.00	0.92	
finviz	amt	0.27%	52.46			233,220			52.32	-7.71%	19.94%	396.63m	57.49	20.75b			0.91	
fool	amt	0%	$52.32	$0.00	0.00	0	$53.39	$52.00	$52.32	$56.84	$43.74		57.70	$20.75b				
foxbusiness	amt		$52.32		-0.80	1,737,841			$53.12									
google-finance	amt	(-1.51%)	52.32	53.15	-0.80	1.74m	53.39	52.00		56.84	43.74	396.63m	57.28	20.75b			0.91	
howthemarketworks	amt	-1.506%	52.32	53.15	-0.8	1,736,156	53.39	52	53.12									
hpcwire	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
insidestocks	amt	-1.51%	52.32	53.15	-0.80	1737800	53.39	52.00					price earnings ratio: 56.87					
investopedia	amt	-1.51 %	$52.32	53.15	-0.80				53.12									
investorguide	amt	-1.51%	52.32	53.15	-0.80		53.39	52.00		56.84	39.82		58.37	20.752b			0.91	
marketintellisearch	amt	-1.51 %	$52.32	$53.15	-0.80	1707.80k	$53.39	$52.00	$53.12			396.63m	58.37	21.07b	0.0 %		0.91	
marketwatch	amt	-1.51%	$52.24	open: 53.15	-0.80	12,340	$53.39	$52.00	$53.12	$56.84	$43.74		57.07	$21.21b			0.92	
minyanville	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
msn-money	amt	-1.51%	52.32	53.15	-0.80	1.74 mil	53.39	52.00	53.12	56.84	43.74	396.63 mil	57.49	20.99 bil			0.91	
nasdaq-com	amt	1.51%	$ 52.32		0.80	1,735,447	$ 53.39	$ 52	$ 53.12	$ 56.8399	$ 43.74	396,631,000	56.87	$ 20,751,733,920			$ 0.92	
optimum	amt	-1.51%	52.32 ( 4:15 pm edt)	53.15	-0.80	1,736,856	53.39	52.00	53.12	56.84	43.74	396.63m	56.9	20.8b			0.92	
paidcontent	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
pc-quote	amt	-1.51%	52.32	53.15	-0.80	1,736,856	53.39	52.0	53.12	56.84	43.74	402,695,719	58.37363	21,069,040,000				
personal-wealth-biz	amt	-1.51%	52.32	53.15	-0.80	1,737,841	53.39	52.00	53.12	56.84	39.82		58.37			0.00	0.91	
predictwallstreet	amt	-1.51%	52.32		-0.80	1,736,856												
raymond-james	amt	-1.51	52.32	53.15	-0.80	1,736,856	53.39	52.00	52.32	56.84	43.74		56.87				0.92	
renewable-energy-world	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
screamingmedia	amt	-1.51%	$	open: 53.15	-0.80	12,345	$53.39	$52.00	$53.12	$56.84	$43.74		57.07	$21.21b			0.92	
scroli	amt	-1.51%	amt 52.32	53.15	-0.80	1,508,480	53.39	52.00	53.12	56.84	43.74		57.28				0.91	
simple-stock-quotes	amt	-1.51%	last trade: 52.32		change: -0.800								p/e ratio: 58.37					
smartmoney	amt	(-1.51%)	52.32	$53.15	-0.80	1,736,856	$53.39	$52.00	$53.12	$56.84	$43.74			21,069,000	0.00%	$0.00		
stocknod	amt	-1.506%	52.32 usd	53.15	-0.8000	1,736,856	53.39	52.00	53.12	56.84	43.74	396,630,596						
stockpickr	amt	-1.51%	$52.32 -0.80 | -1.51%	53.15	-0.80	1.74m	53.39	52.00	53.12	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	-1.45%	52.35		-0.77													
streetinsider-com	amt	1.51%	52.32	$53.15	-0.8	1,736,856	$53.39	$52.00	$53.12	$56.84	$43.74		56.87				$0.92	
thecramerreport	amt		53.22	53.04	+0.16	1016649	53.42	52.73										
thestree	amt	-1.51%	$52.32	53.15	-0.8	1736156	53.39	52.0	53.12	-56.84	43.74	3.96630596e8		2.0985724834e10				
tickerspy	amt	-1.51%	$52.32	53.15	-0.80	1,736,856	53.39	52.00	53.12	56.84	43.74		58.4	21.0b	0.00%	$0.00		
tmx-quotemedia	amt	-1.51%	52.320	53.150	-0.800	1,737,841	53.390	52.000	53.120	56.840	43.740	396,630,596	57.70	20,751,712,783			0.92	
updown	amt	-1.51%	$52.32	$53.15	-$0.80	1,725,552	$53.39	$52.00	$53.12	$56.84	$43.74		57.67	$21.06b				
wallstreetsurvivor	amt	-1.51%	52.32	53.15	-0.80	1,736,156	53.39	52.00										
yahoo-finance	amt	1.51%	52.32	53.15	0.80	1,736,856	53.39	52.00	53.12	56.84	43.74		57.49	20.75b			0.91	
ycharts-com	amt	-1.45%	52.35		-0.77					56.84	43.74		57.53	20.87b	0.00%		0.91	
zacks	amt	(-1.51%)	52.32		-0.80	vol.  1,736,856	53.39	52.00		56.84	43.74		57.74	21.07 b	0.00	0.00	.92	
advfn	kft	0.03	35.37	35.37	0.01	9723793	35.64	35.17										
barchart	kft	+0.03%	35.37	35.37	+0.01	8,877,544	35.64	35.17	35.36	36.02	27.54		17.27	$61.84 b	3.28%	$1.16	+1.72	
barrons	kft	0.03%	35.37	35.37	+0.01	9.706m	35.64	35.17				1.72 billion		$62.77 billion	3.28%	$0.29		
bloomberg	kft	0.028%	35.370	35.370	0.010	9,723,793	35.640	35.170		36.02	28.56	1,757.876mil	17.229	62,088.190mil	3.281	0.290 regular cash	2.050	
boston-com	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
bostonmerchant	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
business-insider	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
chron	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
cio-com	kft	+0.03%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206	20.56	62b	3.2	1.16		
cnn-money	kft	+0.03%today&rsquo;s change	35.37data as of 4:01pm et	35.24	+0.01	9,705,850	35.64	35.17	35.36				20.6	$62.2b	3.28%			
easystockalterts	kft	0.00%	35.36	35.37	+0.00	9237724	35.64	35.17	35.36	36.02	28.56		20.56				1.72	
eresearch-fidelity-com	kft	0.00%	35.3600	35.3700	0.0000	9,502,344	35.6400	35.1700	35.3600	36.0200	28.5550	1,757,876,000	20.56	$62.16b	3.28%	$0.290000		
finance-abc7-com	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,832,349	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,832,349	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
financial-content	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,832,349	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	0.0%	$35.37	35.37	0.01	9,832,349	35.64	35.17	35.36	36.02	28.55	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	0.03%	35.37			9,832,349			35.36	-1.80%	28.37%	1.76b	20.45	62.18b		1.16	1.73	
fool	kft	+0.03%	$35.37	$35.37	0.01	9,832,349	$35.64	$35.17	$35.36	$36.02	$28.56		20.70	$62.18b	4.10%	1.16		
foxbusiness	kft		$35.37		+0.01	9,723,793			$35.36									
google-finance	kft	(0.03%)	35.37	35.37	+0.01	9.72m	35.64	35.17		36.02	28.56	1.76b	20.49	62.18b	3.28	0.29	1.73	
howthemarketworks	kft	0.028%	35.37	35.37	0.01	9,459,573	35.64	35.17	35.36									
hpcwire	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
insidestocks	kft	-0.14%	35.31	35.37	-0.05	8235290	35.64	35.17					price earnings ratio: 17.22					
investopedia	kft		$35.36	35.37					35.36									
investorguide	kft	-0.03%	35.35	35.37	-0.01		35.62	35.19		36.02	28.56		20.51	62.141b			1.724	
marketintellisearch	kft	0.03 %	$35.37	$35.37	0.01	9635.70k	$35.64	$35.17	$35.36			1757.88m	20.44	62.16b	3.28 %		1.73	
marketwatch	kft	+0.03%	$35.48	open: 35.37	+0.01	142,490	$35.64	$35.17	$35.36	$36.02	$24.30		20.50	$62.77b	3.28%	0.29	1.73	
minyanville	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
msn-money	kft	+0.03%	35.37	35.37	+0.01	9.72 mil	35.64	35.17	35.36	36.02	28.56	1.76 bil	20.33	62.23 bil	3.28%	1.16	1.73	
nasdaq-com	kft	0.04%	$ 35.345		0.015	9,169,539	$ 35.64	$ 35.17	$ 35.36	$ 36.02	$ 28.555	1,757,876,000	20.55	$ 62,132,127,220	3.28 %	$1.160000	$ 1.72	
optimum	kft	-0.11%	35.32 ( 3:55 pm edt)	35.37	-0.04	8,836,766	35.64	35.17	35.36	36.02	28.55	1.76b	20.5	62.1b	3.28	1.16	1.72	
paidcontent	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
pc-quote	kft	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kft	+0.03%	35.37	35.37		9,727,336	35.64	35.17	35.36	36.02	28.56		20.51		3.28	1.16	1.724	
predictwallstreet	kft	+0.03%	35.37		+0.01	9,723,793												
raymond-james	kft	0.03	35.37	35.37	0.01	9,723,793	35.64	35.17	35.37	36.02	28.56		20.33				1.74	
renewable-energy-world	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
screamingmedia	kft	+0.03%	$	open: 35.37	+0.01	142,490	$35.64	$35.17	$35.36	$36.02	$24.30		20.50	$62.77b	3.28%	0.29	1.73	
scroli	kft	0.03%	kft 35.37	35.37	0.01	8,739,837	35.64	35.17	35.36	36.02	28.56		20.49				1.73	
simple-stock-quotes	kft	+0.03%	last trade: 35.37		change: 0.010								p/e ratio: 20.51					
smartmoney	kft	(0.03%)	35.37	$35.37	0.01	9,723,793	$35.64	$35.17	$35.36	$36.02	$28.56			62,158,500	3.28%	$0.29		
stocknod	kft	+0.0283%	35.37 usd	35.37	+0.0100	9,459,573	35.64	35.17	35.36	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.06%	$35.34 -0.02 | -0.06%	35.37	-0.02	9.18m	35.64	35.17	35.36	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	0.00%	35.36		0.00													
streetinsider-com	kft	-0%	35.36	$35.37		9,237,724	$35.64	$35.17	$35.36	$36.02	$28.56		20.56				$1.72	
thecramerreport	kft		35.56	35.43	+0.05	5273859	35.69	35.43										
thestree	kft	-0.06%	$35.34	35.37	-0.02	9180540	35.64	35.17	35.36	-36.02	28.56	1.757876206e9		6.2228817692e10				
tickerspy	kft	-0.03%	$35.35	35.37	-0.01	9,243,069	35.64	35.17	35.36	36.02	28.55		20.3	62.1b	3.28%	$0.29		
tmx-quotemedia	kft	0.03%	35.370	35.370	0.010	9,723,793	35.640	35.170	35.360	36.020	28.555	1,757,876,206	20.70	62,176,081,406	3.281	0.290 usd	1.71	
updown	kft	0.03%	$35.37	$35.37	$0.01	9,705,333	$35.64	$35.17	$35.36	$36.02	$28.56		20.42	$62.15b				
wallstreetsurvivor	kft	0.03%	35.37	35.37	0.01	9,459,573	35.64	35.17		36.02	28.85		20.70	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.03%	35.37	35.37	0.01	9,727,336	35.64	35.17	35.36	36.02	28.56		20.52	62.18b	3.30%	1.16	1.72	
ycharts-com	kft	+0.00%	35.36		+0.00					35.87	28.55		21.05	61.82b	3.40%		1.68	
zacks	kft	(0.03%)	35.37		0.01	vol.  9,723,793	35.64	35.17		36.02	28.56		17.25	62.16 b	3.28	1.16	2.05	
advfn	gef	-1.67	64.36	65.5	-1.09	84185	65.73	64.04										
barchart	gef	-1.67%	64.36	65.50	-1.09	84,185	65.73	64.04	65.45	67.33	53.42		13.75	$3.04 b	2.57%	$1.68	+4.00	
barrons	gef	1.67%	64.36	65.50	-1.09	84,185	65.73	64.04				47.40 million		$3.02 billion	2.61%	$0.42		
bloomberg	gef	-1.665%	64.360	65.500	-1.090	84,185	65.730	64.040		67.57	54.90	24.839mil	12.924	2,948.191mil	2.610	0.420 regular cash	4.980	
boston-com	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
bostonmerchant	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
business-insider	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
chron	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
cio-com	gef	-1.67%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853	13.03	2b	2.5	1.68		
cnn-money	gef	-1.67%today&rsquo;s change	64.36data as of 4:03pm et	65.50	-1.09	84,185	65.73	64.04	65.45				13.0	$1.6b	2.61%			
easystockalterts	gef	-1.66%	64.36	65.50	-1.09	80485	65.73	64.04	65.45	67.57	54.90		13.03				4.94	
eresearch-fidelity-com	gef	-1.67%	64.3600	65.5000	-1.0900	84,185	65.7300	64.0400	65.4500	67.5700	54.9001	24,839,000	13.25	$1.63b	2.57%	$0.420000		
finance-abc7-com	gef	-1.665%	64.36 usd	65.50	-1.090	84,347	65.73	64.04	65.45	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	-1.665%	64.36 usd	65.50	-1.090	84,347	65.73	64.04	65.45	67.57	54.90	24,838,853						
financial-content	gef	-1.665%	64.36 usd	65.50	-1.090	84,347	65.73	64.04	65.45	67.57	54.90	24,838,853						
finapps-forbes-com	gef	-1.7%	$64.36	65.50	-1.09	84,347	65.73	64.04	65.45	67.57	54.90	25 mil		2 bil	2.6	1.68		
finviz	gef	-1.67%	64.36			84,347			65.45	-4.41%	20.49%	47.20m	13.00	3.04b		1.68	4.95	
fool	gef	-1.67%	$64.36	$65.50	-1.09	84,347	$65.73	$64.04	$65.45	$67.57	$54.90		13.20	$3.04b	3.10%	1.68		
foxbusiness	gef		$64.36		-1.09	84,347			$65.45									
google-finance	gef	(-1.67%)	64.36	65.50	-1.09	84,185.00	65.73	64.04		67.57	54.90	47.20m	13.00	3.04b	2.61	0.42	4.95	
howthemarketworks	gef	-1.665%	64.36	65.5	-1.09	84,185	65.73	64.04	65.45									
hpcwire	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
insidestocks	gef	-1.67%	64.36	65.50	-1.09	84185	65.73	64.04					price earnings ratio: 13.55					
investopedia	gef	-1.67 %	$64.36	65.50	-1.09				65.45									
investorguide	gef	-1.67%	64.36	65.50	-1.09		65.73	64.08		67.57	54.90		13.22	3.038b			4.951	
marketintellisearch	gef	-1.67 %	$64.36	$65.50	-1.09	84.40k	$65.73	$64.04	$65.45			47.20m	13.22	3.09b	2.57 %		4.95	
marketwatch	gef	-1.67%	$64.36	open: 65.50	-1.09	272	$65.73	$64.04	$65.45	$67.57	$54.90		13.01	$3.02b	2.61%	0.42	4.95	
minyanville	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
msn-money	gef	-1.67%	64.36	65.50	-1.09	84,185	65.73	64.04	65.45	67.57	54.90	47.20 mil	16.09	2.98 bil	2.57%	1.68	4.95	
nasdaq-com	gef	1.67%	$ 64.36		1.09	84,085	$ 65.73	$ 64.04	$ 65.45	$ 67.57	$ 54.9001	24,839,000	16.09	$ 1,598,638,040	2.57 %	$1.680000	$ 4	
optimum	gef	-1.67%	64.36 ( 4:03 pm edt)	65.50	-1.09	80,485	65.73	64.04	65.45	67.57	54.90	24.84m	13.0	1.6b	2.61	1.68	4.94	
paidcontent	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
pc-quote	gef	-1.67%	64.36	65.5	-1.09	84,347	65.73	64.04	65.45	67.57	54.90	25,259,674	16.3625	1,625,713,000		0.42		
personal-wealth-biz	gef	-1.67%	64.36	65.50	-1.09	84,347	65.73	64.04	65.45	67.57	54.90		13.22		2.57	1.68	4.951	
predictwallstreet	gef	-1.67%	64.36		-1.09	84,185												
raymond-james	gef	-1.67	64.36	65.50	-1.09	84,185	65.73	64.04	64.36	67.57	54.90		12.90				4.99	
renewable-energy-world	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
screamingmedia	gef	-1.67%	$	open: 65.50	-1.09	272	$65.73	$64.04	$65.45	$67.57	$54.90		13.01	$3.02b	2.61%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-1.67%	last trade: 64.36		change: -1.090								p/e ratio: 13.22					
smartmoney	gef	(-1.67%)	64.36	$65.50	-1.09	84,185	$65.73	$64.04	$65.45	$67.57	$54.90			3,088,900	2.57%	$0.42		
stocknod	gef	-1.665%	64.36 usd	65.50	-1.090	84,185	65.73	64.04	65.45	67.57	54.90	24,838,853						
stockpickr	gef	-1.67%	$64.36 -1.09 | -1.67%	65.50	-1.09	84.19k	65.73	64.04	65.45	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	-1.62%	64.39		-1.06													
streetinsider-com	gef	1.67%	64.36	$65.50	-1.09	80,485	$65.73	$64.04	$65.45	$67.57	$54.90		13.03				$4.94	
thecramerreport	gef		65.31	65.71	-0.46	73936	65.71	65.18										
thestree	gef	-1.67%	$64.36	65.5	-1.09	84185	65.73	64.04	65.45	-67.57	54.9	4.7201119e7		3.082280567e9				
tickerspy	gef	-1.67%	$64.36	65.50	-1.09	84,185	65.73	64.04	65.45	67.57	54.90		16.4	3.0b	2.57%	$0.42		
tmx-quotemedia	gef	-1.67%	64.360	65.500	-1.090	84,347	65.730	64.040	65.450	67.570	54.900	47,201,119	13.20	3,037,864,019	2.567	0.420 usd	4.94	
updown	gef	-1.67%	$64.36	$65.50	-$1.09	84,185	$65.73	$64.04	$65.45	$67.57	$54.90		13.15	$3.08b				
wallstreetsurvivor	gef	-1.67%	64.36	65.50	-1.09	80,485	65.73	64.04										
yahoo-finance	gef	1.67%	64.36	65.50	1.09	84,185	65.73	64.04	65.45	67.57	54.90		13.00	3.04b	2.60%	1.68	4.95	
ycharts-com	gef	-1.62%	64.39		-1.06					67.57	54.90		6.84	3.04b	2.64%		9.41	
zacks	gef	(-1.67%)	64.36		-1.09	vol.  84,185	65.73	64.04		67.57	54.90		13.78	3.09 b	2.57	1.68	4.75	
advfn	amn	-0.04	85.21	85.39	-0.03	197286	85.42	85.19										
barchart	amn	-0.04%	85.21	85.39	-0.03	197,286	85.42	85.19	85.24	86.03	52.55		0.00	$778.82 m	1.41%	$1.20	+0.49	
barrons	amn	0.04%	85.21	85.39	-0.03	196,851	85.42	85.19				9.22 million		$774.49 million	1.41%	$0.3		
bloomberg	amn	-0.035%	85.210	85.390	-0.030	197,286	85.420	85.190		86.03	53.23	9.069mil	100.247	772.780mil	4.927	0.300 regular cash	0.850	
boston-com	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
bostonmerchant	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
business-insider	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
chron	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
cio-com	amn	-0.04%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126	23.67	773m	1.4	1.2		
cnn-money	amn	-0.04%	85.21	85.39	-0.03	197,286	85.42	85.19	85.24				23.7	$772.8m	1.41%			
easystockalterts	amn	-0.04%	85.21	85.39	-0.03	197286	85.42	85.19	85.24	86.03	55.42		18.85				4.52	
eresearch-fidelity-com	amn	-0.04%	85.2100	85.3900	-0.0300	197,286	85.4200	85.1900	85.2400	86.0300	55.4200	9,069,000	23.68	$773.04m	1.41%	$0.300000		
finance-abc7-com	amn	0.00%	85.21 usd		+0.00	0	85.21	85.21	85.21	86.03	55.42	9,069,126						
finance-abc7chicago-com	amn	0.00%	85.21 usd		+0.00	0	85.21	85.21	85.21	86.03	55.42	9,069,126						
financial-content	amn	0.00%	85.21 usd		+0.00	0	85.21	85.21	85.21	86.03	55.42	9,069,126						
finapps-forbes-com	amn	0.0%	$85.21	0.00	0.00		0.00	0.00	85.21	86.03	55.42	9 mil	24.5	773 mil	1.4	1.20	3.48	
finviz	amn	0.00%	85.21			0			85.21	-0.95%	55.74%	9.14m	23.74	778.82m		1.20	3.59	
fool	amn	0%	$85.21	$0.00	0.00	197,286	$85.42	$85.19	$85.21	$86.03	$55.42		24.40	$772.78m	1.80%	1.20		
foxbusiness	amn		$85.21		-0.03	197,286			$85.24									
google-finance	amn	(-0.04%)	85.21	85.39	-0.03	197,286.00	85.42	85.19		86.03	55.42	9.07m	19.06	772.78m	1.41	0.30	4.47	
howthemarketworks	amn	-0.035%	85.21	85.39	-0.03	196,851	85.42	85.19	85.24									
hpcwire	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
insidestocks	amn	-0.04%	85.21	85.39	-0.03	196851	85.42	85.19										
investopedia	amn	-0.04 %	$85.21	85.39	-0.03				85.24									
investorguide	amn	-0.04%	85.21	85.39	-0.03		85.42	85.19		85.25	55.42		24.38	771.7m			3.497	
marketintellisearch	amn	-0.04 %	$85.21	$85.39	-0.03	194.60k	$85.42	$85.19	$85.24			9.14m	23.74	0.78b	1.41 %		3.59	
marketwatch	amn	-0.04%	$85.21	open: 85.39	-0.03	1,635	$85.42	$85.19	$85.24	$86.03	$55.42		13.33	$774.49m	1.41%	0.30	6.39	
minyanville	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
msn-money	amn	-0.04%	85.21	85.39	-0.03	197,286	85.42	85.19	85.24	86.03	55.42	9.07 mil	23.74	773.69 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.04%	$ 85.21		0.03	197,286	$ 85.42	$ 85.19	$ 85.24	$ 86.03	$ 55.42	9,069,000		$ 772,769,490	1.41 %	$1.200000		
optimum	amn	-0.04%	85.21 ( 4:15 pm edt)	85.39	-0.03	197,286	85.42	85.19	85.24	86.03	55.42	9.07m	23.7	772.8m	1.41	1.20	3.60	
paidcontent	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
pc-quote	amn	-0.04%	85.21	85.39	-0.03	197,286	85.42	85.19	85.24	86.03	55.42	9,072,193	23.74373	773,042,000		0.3		
personal-wealth-biz	amn	-0.04%	85.21	85.39	-0.03	197,286	85.42	85.19	85.24	85.25	55.42		24.38		1.41	1.20	3.497	
predictwallstreet	amn	-0.04%	85.21		-0.03	197,286												
raymond-james	amn	-0.04	85.21	85.39	-0.03	197,286	85.42	85.19	85.21	86.03	55.42		23.74				3.59	
renewable-energy-world	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
screamingmedia	amn	-0.04%	$	open: 85.39	-0.03	1,635	$85.42	$85.19	$85.24	$86.03	$55.42		13.33	$774.49m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.04%	last trade: 85.21		change: -0.030								p/e ratio: 24.38					
smartmoney	amn	(-0.04%)	85.21	$85.39	-0.03	197,286	$85.42	$85.19	$85.24	$86.03	$55.42			773,100	1.41%	$0.30		
stocknod	amn	-0.0352%	85.21 usd	85.39	-0.0300	197,286	85.42	85.19	85.24	86.03	55.42	9,069,126						
stockpickr	amn	-0.04%	$85.21 -0.03 | -0.04%	85.39	-0.03	197.29k	85.42	85.19	85.24	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	-0.05%	85.20		-0.04													
streetinsider-com	amn	0.04%	85.21	$85.39	-0.03	197,286	$85.42	$85.19	$85.24	$86.03	$55.42		18.85				$4.52	
thecramerreport	amn		85.31	84.98	+0.10	195760	85.40	84.98										
thestree	amn	-0.04%	$85.21	85.39	-0.03	197286	85.42	85.19	85.24	-86.03	55.42	9069126.0		7.73687139e8				
tickerspy	amn	-0.04%	$85.21	85.39	-0.03	197,286	85.42	85.19	85.24	86.03	55.42		23.7	773.0m	1.41%	$0.30		
tmx-quotemedia	amn	-0.04%	85.210	85.390	-0.030	197,286	85.420	85.190	85.240	86.030	55.420	9,069,126	24.40	772,780,226	1.408	0.300 usd	3.49	
updown	amn	-0.04%	$85.21	$85.39	-$0.03	195,451	$85.42	$85.19	$85.24	$86.03	$55.42		24.22	$773m				
wallstreetsurvivor	amn	-0.04%	85.21	85.39	-0.03	196,851	85.42	85.19		86.03	55.42		24.40	$773m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.04%	85.21	85.39	0.03	197,286	85.42	85.19	85.24	86.03	55.42		24.37	771.66m	1.40%	1.20	3.50	
ycharts-com	amn	-0.05%	85.20		-0.04					86.03	55.42		24.41	778.73m	1.90%		3.49	
zacks	amn	(-0.04%)	85.21		-0.03	vol.  197,286	85.42	85.19		86.03	55.42		23.88	778.92 m	1.41	1.20	3.57	
advfn	abbc	-1.90	10.32	10.51	-0.2	18920	10.53	10.22										
barchart	abbc	-1.90%	10.32	10.51	-0.20	23,175	10.53	10.22	10.52	13.09	8.59		27.42	$208.77 m	2.3%	$0.24	+0.38	
barrons	abbc	1.90%	10.32	10.51	-0.20	18,920	10.53	10.22				19.93 million		$214.69 million	2.33%	$0.06		
bloomberg	abbc	-1.901%	10.320	10.510	-0.200	18,920	10.530	10.220		13.23	8.77	20.235mil	27.158	208.821mil	2.229	0.060 regular cash	0.380	
boston-com	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
bostonmerchant	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
business-insider	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
chron	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
cio-com	abbc	-1.90%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550	26.46	209m	2.3	0.24		
cnn-money	abbc	-1.90%	10.32	10.51	-0.20	18,920	10.53	10.22	10.52				26.5	$208.8m	2.33%			
easystockalterts	abbc	-1.90%	10.32	10.51	-0.20	18920	10.53	10.22	10.52	13.23	8.77		26.46				0.39	
eresearch-fidelity-com	abbc	-1.90%	10.3200	10.5100	-0.2000	18,920	10.5300	10.2200	10.5200	13.2300	8.7700	20,235,000	27.68	$212.87m	2.28%	$0.060000		
finance-abc7-com	abbc	+0.1938%	10.34 usd	10.33	+0.0200	19,154	10.42	10.33	10.32	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	+0.1938%	10.34 usd	10.33	+0.0200	19,154	10.42	10.33	10.32	13.23	8.770	20,234,550						
financial-content	abbc	+0.1938%	10.34 usd	10.33	+0.0200	19,154	10.42	10.33	10.32	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	0.2%	$10.34	10.33	0.02	19,154	10.42	10.33	10.32	13.23	8.77	20 mil	27.2	209 mil	2.3	0.24	0.38	
finviz	abbc	0.19%	10.34			19,154			10.32	-21.05%	20.36%	20.23m	26.46	208.77m		0.24	0.39	
fool	abbc	+0.58%	$10.38	$10.33	0.06	18,954	$10.42	$10.33	$10.32	$13.23	$8.77		27.00	$210.03m	2.80%	0.24		
foxbusiness	abbc		$10.32		-0.20	18,920			$10.52									
google-finance	abbc	(-1.90%)	10.32	10.51	-0.20	18,920.00	10.53	10.22		13.23	8.77	20.23m	26.80	208.82m	2.33	0.06	0.39	
howthemarketworks	abbc	-1.901%	10.32	10.51	-0.2	17,856	10.53	10.22	10.52									
hpcwire	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
insidestocks	abbc	-1.90%	10.32	10.51	-0.20	18900	10.53	10.22										
investopedia	abbc	-1.90 %	$10.32	10.51	-0.20				10.52									
investorguide	abbc	-1.90%	10.32	10.49	-0.20		10.53	10.22		13.23	8.77		26.97	193.3m			0.39	
marketintellisearch	abbc	-1.9 %	$10.32	$10.49	-0.20	23.10k	$10.53	$10.22	$10.52			20.23m	26.97	0.21b	2.28 %		0.39	
marketwatch	abbc	-1.90%	$10.32	open: 10.51	-0.20	1,289	$10.53	$10.22	$10.52	$13.23	$8.77		26.14	$214.69m	2.33%	0.06	0.39	
minyanville	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
msn-money	abbc	-1.90%	10.32	10.51	-0.20	18,920	10.53	10.22	10.52	13.23	8.77	20.23 mil	25.17	210.84 mil	2.30%	0.24	0.39	
nasdaq-com	abbc	1.9%	$ 10.32	$ 10.51	0.20	18,920	$ 10.53	$ 10.22	$ 10.52	$ 13.23	$ 8.77	20,167,000	27.16	$ 208,123,440	2.28 %	$0.240000	$ 0.38	
optimum	abbc	-1.90%	10.32 ( 4:30 pm edt)	10.51	-0.20	18,920	10.53	10.22	10.52	13.23	8.77	20.23m	26.5	208.8m	2.33	0.24	0.39	
paidcontent	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
pc-quote	abbc	-1.90%	10.32	10.51	-0.20	18,920	10.53	10.22	10.52	13.23	8.77	20,627,151	25.65854	212,872,000		0.06		
personal-wealth-biz	abbc	-1.90%	10.32	10.49	-0.20	18,920	10.53	10.22	10.52	13.23	8.77		26.97		2.19	0.23	0.39	
predictwallstreet	abbc	-1.90%	10.32		-0.20	18,920												
raymond-james	abbc	-1.90	10.32	10.51	-0.20	18,920	10.53	10.22	10.32	13.23	8.77		25.17				0.41	
renewable-energy-world	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
screamingmedia	abbc	-1.90%	$	open: 10.51	-0.20	1,289	$10.53	$10.22	$10.52	$13.23	$8.77		26.14	$214.69m	2.33%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-1.90%	last trade: 10.32		change: -0.200								p/e ratio: 26.97					
smartmoney	abbc	(-1.90%)	10.32	$10.51	-0.20	18,920	$10.53	$10.22	$10.52	$13.23	$8.77			212,900	2.28%	$0.06		
stocknod	abbc	-1.901%	10.32 usd	10.51	-0.2000	18,920	10.53	10.22	10.52	13.23	8.770	20,234,550						
stockpickr	abbc	-1.90%	$10.32 -0.20 | -1.90%	10.51	-0.20	18.92k	10.53	10.22	10.52	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	-1.24%	10.39		-0.13													
streetinsider-com	abbc	1.9%	10.32	$10.51	-0.2	18,920	$10.53	$10.22	$10.52	$13.23	$8.77		26.46				$0.39	
thecramerreport	abbc		10.42	10.43	+0.14	25851	10.55	10.28										
thestree	abbc	-1.9%	$10.32	10.51	-0.2	18920	10.53	10.22	10.52	-13.23	8.77	2.023455e7		2.10844011e8				
tickerspy	abbc	-1.90%	$10.32	10.51	-0.20	18,920	10.53	10.22	10.52	13.23	8.77		25.7	212.8m	2.28%	$0.06		
tmx-quotemedia	abbc	-1.90%	10.320	10.510	-0.200	18,920	10.530	10.220	10.520	13.230	8.770	20,234,550	27.00	208,820,556	2.326	0.060 usd	0.39	
updown	abbc	-1.90%	$10.32	$10.51	-$0.20	17,631	$10.53	$10.22	$10.52	$13.23	$8.77		25.62	$213m				
wallstreetsurvivor	abbc	-1.90%	10.32	10.51	-0.20	17,856	10.53	10.22		13.23	9.09		27.00	$213m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.90%	10.32	10.49	0.20	18,920	10.53	10.22	10.52	13.23	8.77		26.46	193.30m	2.30%	0.24	0.39	
ycharts-com	abbc	-1.24%	10.39		-0.13					13.23	8.77		26.64	210.19m	2.33%		0.39	
zacks	abbc	(-1.90%)	10.32		-0.20	vol.  18,920	10.53	10.22		13.23	8.77		27.68	212.87 m	2.28	0.24	.38	
advfn	symc	-1.56	18.97	19.28	-0.3	7563520	19.42	18.87										
barchart	symc	-1.56%	18.97	19.28	-0.30	5,710,641	19.42	18.87	19.27	20.50	12.04		15.14	$14.48 b			+0.76	
barrons	symc	1.56%	18.97	19.28	-0.30	7.559m	19.42	18.87				786.00 million		$14.91 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-1.557%	18.970	19.280	-0.300	7,563,520	19.420	18.870		20.50	12.04	755.541mil	22.058	14,332.610mil			0.860	
boston-com	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
bostonmerchant	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
business-insider	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
chron	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
cio-com	symc	-1.56%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093	24.96	14b				
cnn-money	symc	-1.56%	18.97	19.28	-0.30	7,562,420	19.42	18.87	19.27				25.0	$14.3b				
easystockalterts	symc	-1.56%	18.97	19.28	-0.30	7539124	19.42	18.87	19.27	20.50	12.04		24.96				0.76	
eresearch-fidelity-com	symc	-1.56%	18.9700	19.2800	-0.3000	7,563,520	19.4200	18.8700	19.2700	20.5000	12.0400	755,541,000	25.36	$14.56b				
finance-abc7-com	symc	-1.557%	18.97 usd	19.28	-0.3000	7,735,920	19.42	18.87	19.27	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-1.557%	18.97 usd	19.28	-0.3000	7,735,920	19.42	18.87	19.27	20.50	12.04	755,541,093						
financial-content	symc	-1.557%	18.97 usd	19.28	-0.3000	7,735,920	19.42	18.87	19.27	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-1.6%	$18.97	19.28	-0.30	7,735,920	19.42	18.87	19.27	20.50	12.04	756 mil	25.0	14 bil	0.0	0.00	0.76	
finviz	symc	-1.56%	18.97			7,622,847			19.27	-7.46%	57.56%	755.54m	24.96	14.33b			0.76	
fool	symc	-1.56%	$18.97	$19.28	-0.30	7,615,647	$19.42	$18.87	$19.27	$20.50	$12.04		25.30	$14.33b				
foxbusiness	symc		$18.97		-0.30	7,615,647			$19.27									
google-finance	symc	(-1.56%)	18.97	19.28	-0.30	7.56m	19.42	18.87		20.50	12.04	755.54m	24.96	14.33b			0.76	
howthemarketworks	symc	-1.557%	18.97	19.28	-0.3	7,542,344	19.42	18.87	19.27									
hpcwire	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
insidestocks	symc	-1.56%	18.97	19.28	-0.30	5585651	19.42	18.87					price earnings ratio: 13.36					
investopedia	symc	-1.56 %	$18.97	19.28	-0.30				19.27									
investorguide	symc	-1.56%	18.97	19.28	-0.30		19.42	18.9299		20.50	12.04		25.36	14.333b			0.76	
marketintellisearch	symc	-1.56 %	$18.97	$19.28	-0.30	7479.10k	$19.42	$18.87	$19.27			755.54m	25.36	14.56b	0.0 %		0.76	
marketwatch	symc	-1.56%	$18.97	open: 19.28	-0.30	59,052	$19.42	$18.87	$19.27	$20.50	$12.04		24.56	$14.91b			0.77	
minyanville	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
msn-money	symc	-1.56%	18.97	19.28	-0.30	7.56 mil	19.42	18.87	19.27	20.50	12.04	755.54 mil	24.96	14.53 bil			0.76	
nasdaq-com	symc	1.56%	$ 18.97	$ 19.28	0.30	7,553,918	$ 19.42	$ 18.87	$ 19.27	$ 20.50	$ 12.04	755,541,000	24.96	$ 14,332,612,770			$ 0.76	
optimum	symc	-1.56%	18.97 ( 4:00 pm edt)	19.28	-0.30	7,539,124	19.42	18.87	19.27	20.50	12.04	755.54m	25.0	14.3b			0.76	
paidcontent	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
pc-quote	symc	-1.56%	18.97	19.28	-0.30	7,615,647	19.42	18.87	19.27	20.50	12.04	767,489,457	25.35526	14,559,275,000				
personal-wealth-biz	symc	-1.56%	18.97	19.28	-0.30	7,598,755	19.42	18.87	19.27	20.50	12.04		25.36			0.00	0.76	
predictwallstreet	symc	-1.56%	18.97		-0.30	7,563,520												
raymond-james	symc	-1.56	18.97	19.28	-0.30	7,563,520	19.42	18.87	18.97	20.50	12.04		24.64				0.77	
renewable-energy-world	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
screamingmedia	symc	-1.56%	$	open: 19.28	-0.30	59,052	$19.42	$18.87	$19.27	$20.50	$12.04		24.56	$14.91b			0.77	
scroli	symc	-1.56%	symc 18.97	19.28	-0.30	6,749,876	19.42	18.87	19.27	20.50	12.04		24.96				0.76	
simple-stock-quotes	symc	-1.56%	last trade: 18.97		change: -0.300								p/e ratio: 25.36					
smartmoney	symc	(-1.56%)	18.97	$19.28	-0.30	7,563,520	$19.42	$18.87	$19.27	$20.50	$12.04			14,559,300	0.00%	$0.00		
stocknod	symc	-1.557%	18.97 usd	19.28	-0.3000	7,542,344	19.42	18.87	19.27	20.50	12.04	755,541,093						
stockpickr	symc	-1.56%	$18.97 -0.30 | -1.56%	19.28	-0.30	7.56m	19.42	18.87	19.27	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-1.50%	18.98		-0.29													
streetinsider-com	symc	1.56%	18.97	$19.28	-0.3	7,539,124	$19.42	$18.87	$19.27	$20.50	$12.04		24.96				$0.76	
thecramerreport	symc		19.23	19.40	-0.13	7034435	19.495	19.19										
thestree	symc	-1.56%	$18.97	19.28	-0.3	7562420	19.42	18.87	19.27	-20.5	12.04	7.55541093e8		1.4529055218e10				
tickerspy	symc	-1.56%	$18.97	19.28	-0.30	7,562,420	19.42	18.87	19.27	20.50	12.04		25.4	14.6b	0.00%	$0.00		
tmx-quotemedia	symc	-1.56%	18.970	19.280	-0.300	7,615,647	19.420	18.870	19.270	20.500	12.040	755,541,093	25.40	14,332,614,534			0.76	
updown	symc	-1.56%	$18.97	$19.28	-$0.30	7,559,068	$19.42	$18.87	$19.27	$20.50	$12.04		25.03	$14.55b				
wallstreetsurvivor	symc	-1.56%	18.97	19.28	-0.30	7,542,344	19.42	18.87		20.50	12.04		25.40	$15b			0.76	
yahoo-finance	symc	1.56%	18.97	19.28	0.30	7,546,628	19.42	18.87	19.27	20.50	12.04		24.96	14.33b			0.76	
ycharts-com	symc	-1.50%	18.98		-0.29					20.50	12.04		24.97	14.49b	0.00%		0.76	
zacks	symc	(-1.56%)	18.97		-0.30	vol.  7,563,520	19.42	18.87		20.50	12.04		15.17	14.56 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	0.54	+0.00	36520	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	-1.86 %	$5.81	$5.90	-0.11	28.90k	$6.00	$5.81	$5.92						%			
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	$0.54		36,520	$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	-2.98	14.01	14.44	-0.43	98666	14.639	14.0										
barchart	ango	-2.98%	14.01	14.44	-0.43	101,819	14.64	14.00	14.44	17.73	12.91		28.69	$349.97 m			+0.36	
barrons	ango	2.98%	14.01	14.44	-0.43	98,666	14.639	14.00				24.79 million		$362.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-2.978%	14.010	14.440	-0.430	98,666	14.639	14.000		17.72	12.91	24.976mil	28.592	349.910mil			0.490	
boston-com	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
bostonmerchant	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
business-insider	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
chron	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
cio-com	ango	-2.98%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757	27.47	350m				
cnn-money	ango	-2.98%	14.01	14.44	-0.43	98,666	14.64	14.00	14.44				27.5	$349.9m				
easystockalterts	ango	-2.98%	14.01	14.44	-0.43	98666	14.64	14.00	14.44	17.73	12.91		27.47				0.51	
eresearch-fidelity-com	ango	-2.98%	14.0100	14.4400	-0.4300	98,666	14.6390	14.0000	14.4400	17.7250	12.9100	24,976,000	28.31	$360.65m				
finance-abc7-com	ango	0.00%	14.01 usd		+0.00	0	14.01	14.01	14.01	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	0.00%	14.01 usd		+0.00	0	14.01	14.01	14.01	17.73	12.91	24,975,757						
financial-content	ango	0.00%	14.01 usd		+0.00	0	14.01	14.01	14.01	17.73	12.91	24,975,757						
finapps-forbes-com	ango	0.0%	$14.01	0.00	0.00	800	0.00	0.00	14.01	17.72	12.91	25 mil	42.5	350 mil	0.0	0.00	0.33	
finviz	ango	0.00%	14.01			0			14.01	-20.98%	8.52%	24.98m	27.47	349.97m			0.51	
fool	ango	0%	$14.01	$0.00	0.00	0	$14.64	$14.00	$14.01	$17.73	$12.91		28.30	$349.91m				
foxbusiness	ango		$14.01		-0.43	98,666			$14.44									
google-finance	ango	(-2.98%)	14.01	14.44	-0.43	98,666.00	14.64	14.00		17.73	12.91	24.98m	27.62	349.91m			0.51	
howthemarketworks	ango	-2.978%	14.01	14.44	-0.43	97,476	14.639	14	14.44									
hpcwire	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
insidestocks	ango	-2.98%	14.01	14.44	-0.43	98666	14.64	14.00					price earnings ratio: 28.02					
investopedia	ango	-2.98 %	$14.01	14.44	-0.43				14.44									
investorguide	ango	-2.98%	14.01	14.40	-0.43		14.639	14.00		17.73	13.61		28.31	349.9m			0.51	
marketintellisearch	ango	-2.98 %	$14.01	$14.40	-0.43	93.20k	$14.64	$14.00	$14.44			24.98m	28.31	0.36b	0.0 %		0.51	
marketwatch	ango	-2.98%	$14.01	open: 14.44	-0.43	6,391	$14.64	$14.00	$14.44	$17.73	$12.91		27.74	$362.65m			0.51	
minyanville	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
msn-money	ango	-2.98%	14.01	14.44	-0.43	98,666	14.64	14.00	14.44	17.73	12.91	24.98 mil	27.47	351.16 mil			0.51	
nasdaq-com	ango	2.98%	$ 14.01	$ 14.44	0.43	98,666	$ 14.639	$ 14	$ 14.44	$ 17.725	$ 12.91	24,976,000	27.47	$ 349,913,760			$ 0.51	
optimum	ango	-2.98%	14.01 ( 4:30 pm edt)	14.44	-0.43	98,666	14.64	14.00	14.44	17.73	12.91	24.98m	27.5	349.9m			0.51	
paidcontent	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
pc-quote	ango	-2.98%	14.01	14.44	-0.43	98,666	14.639	14.0	14.44	17.73	12.91	25,742,570	28.31373	360,653,000				
personal-wealth-biz	ango	-2.98%	14.01	14.40	-0.43	98,666	14.639	14.00	14.44	17.73	13.61		28.31			0.00	0.51	
predictwallstreet	ango	-1.66%	14.20		-0.24	68,138												
raymond-james	ango	-2.98	14.01	14.44	-0.43	98,666	14.64	14.00	14.01	17.73	12.91		27.47				0.51	
renewable-energy-world	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
screamingmedia	ango	-2.98%	$	open: 14.44	-0.43	6,391	$14.64	$14.00	$14.44	$17.73	$12.91		27.74	$362.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-2.98%	last trade: 14.01		change: -0.430								p/e ratio: 28.31					
smartmoney	ango	(-2.98%)	14.01	$14.44	-0.43	98,666	$14.64	$14.00	$14.44	$17.72	$12.91			360,600	0.00%	$0.00		
stocknod	ango	-2.978%	14.01 usd	14.44	-0.4300	98,666	14.64	14.00	14.44	17.73	12.91	24,975,757						
stockpickr	ango	-2.98%	$14.01 -0.43 | -2.98%	14.44	-0.43	98.67k	14.64	14.00	14.44	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	-2.98%	14.01		-0.43													
streetinsider-com	ango	2.98%	14.01	$14.44	-0.43	98,666	$14.64	$14.00	$14.44	$17.73	$12.91		27.47				$0.51	
thecramerreport	ango		14.06	14.01	-0.23	102490	14.19	13.80										
thestree	ango	-2.98%	$14.01	14.44	-0.43	98666	14.64	14.0	14.44	-17.73	12.91	2.4975757e7		3.51159143e8				
tickerspy	ango	-2.98%	$14.01	14.44	-0.43	98,666	14.64	14.00	14.44	17.73	12.91		28.3	360.6m	0.00%	$0.00		
tmx-quotemedia	ango	-2.98%	14.010	14.440	-0.430	98,666	14.639	14.000	14.440	17.725	12.910	24,975,757	28.30	349,910,356			0.51	
updown	ango	-2.98%	$14.01	$14.44	-$0.43	92,675	$14.64	$14.00	$14.44	$17.72	$12.91		28.17	$361m				
wallstreetsurvivor	ango	-2.98%	14.01	14.44	-0.43	97,476	14.64	14.00		17.73	12.91		28.30	$361m			0.50	
yahoo-finance	ango	2.98%	14.01	14.40	0.43	98,666	14.64	14.00	14.44	17.73	12.91		27.47	349.90m			0.51	
ycharts-com	ango	-2.98%	14.01		-0.43					17.73	12.91		27.47	349.41m	0.00%		0.51	
zacks	ango	(-2.98%)	14.01		-0.43	vol.  98,666	14.64	14.00		17.73	12.91		29.47	360.65 m	0.00	0.00	.49	
advfn	amp	-2.00	54.75	56.22	-1.12	2089591	56.35	54.65										
barchart	amp	-2.00%	54.75	56.22	-1.12	2,089,591	56.35	54.65	55.87	64.88	36.29		11.07	$13.49 b	1.65%	$0.92	+4.42	
barrons	amp	2.00%	54.75	56.22	-1.12	2.081m	56.35	54.65				262.30 million		$14.09 billion	1.68%	$0.23		
bloomberg	amp	-2.005%	54.750	56.220	-1.120	2,089,591	56.350	54.650		65.12	36.81	242.285mil	11.219	13,265.090mil	1.406	0.230 regular cash	4.880	
boston-com	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
bostonmerchant	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
business-insider	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
chron	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
cio-com	amp	-2.00%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677	12.67	13b	1.6	0.92		
cnn-money	amp	-2.00%	54.75	56.22	-1.12	2,080,884	56.35	54.65	55.87				12.7	$13.3b	1.68%			
easystockalterts	amp	-1.99%	54.75	56.22	-1.12	2089591	56.35	54.65	55.87	65.12	36.81		12.67				4.32	
eresearch-fidelity-com	amp	-2.00%	54.7500	56.2200	-1.1200	2,089,591	56.3500	54.6500	55.8700	65.1200	36.8100	242,285,000	12.93	$13.54b	1.65%	$0.230000		
finance-abc7-com	amp	0.00%	54.75 usd		+0.00	0	54.75	54.75	54.75	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	0.00%	54.75 usd		+0.00	0	54.75	54.75	54.75	65.12	36.81	242,284,677						
financial-content	amp	0.00%	54.75 usd		+0.00	0	54.75	54.75	54.75	65.12	36.81	242,284,677						
finapps-forbes-com	amp	0.0%	$54.75	0.00	0.00		0.00	0.00	54.75	65.12	36.81	242 mil	12.4	13 bil	1.7	0.92	4.42	
finviz	amp	0.00%	54.75			0			54.75	-15.61%	50.90%	242.28m	12.70	13.26b		0.92	4.31	
fool	amp	0%	$54.75	$0.00	0.00	0	$56.35	$54.65	$54.75	$65.12	$36.81		12.90	$13.27b	1.70%	0.92		
foxbusiness	amp		$54.75		-1.12	2,089,591			$55.87									
google-finance	amp	(-2.00%)	54.75	56.22	-1.12	2.09m	56.35	54.65		65.12	36.81	242.28m	12.71	13.27b	1.68	0.23	4.31	
howthemarketworks	amp	-2.005%	54.75	56.22	-1.12	2,080,984	56.35	54.65	55.87									
hpcwire	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
insidestocks	amp	-2.00%	54.75	56.22	-1.12	2080984	56.35	54.65					price earnings ratio: 11.15					
investopedia	amp	-2.00 %	$54.75	56.22	-1.12				55.87									
investorguide	amp	-2.00%	54.75	56.22	-1.12		56.35	54.65		65.12	34.68		12.95	13.265b			4.315	
marketintellisearch	amp	-2.0 %	$54.75	$56.22	-1.12	2061.00k	$56.35	$54.65	$55.87			242.28m	12.96	13.54b	1.65 %		4.31	
marketwatch	amp	-2.00%	$54.75	open: 56.22	-1.12	13,367	$56.35	$54.65	$55.87	$65.12	$36.81		12.55	$14.09b	1.68%	0.23	4.36	
minyanville	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
msn-money	amp	-2.00%	54.75	56.22	-1.12	2.09 mil	56.35	54.65	55.87	65.12	36.81	242.28 mil	12.70	13.49 bil	1.65%	0.92	4.31	
nasdaq-com	amp	2%	$ 54.75		1.12	2,087,091	$ 56.35	$ 54.65	$ 55.87	$ 65.12	$ 36.81	242,285,000	12.39	$ 13,265,103,750	1.65 %	$0.920000	$ 4.42	
optimum	amp	-2.00%	54.75 ( 4:15 pm edt)	56.22	-1.12	2,089,591	56.35	54.65	55.87	65.12	36.81	242.28m	12.7	13.3b	1.68	0.92	4.32	
paidcontent	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
pc-quote	amp	-2.00%	54.75	56.22	-1.12	2,089,591	56.35	54.65	55.87	65.12	36.81	247,241,333	12.96288	13,536,463,000		0.23		
personal-wealth-biz	amp	-2.00%	54.75	56.22	-1.12	2,089,591	56.35	54.65	55.87	65.12	34.68		12.95		1.38	0.77	4.315	
predictwallstreet	amp	-2.00%	54.75		-1.12	2,089,591												
raymond-james	amp	-2.00	54.75	56.22	-1.12	2,089,591	56.35	54.65	54.75	65.12	36.81		12.42				4.41	
renewable-energy-world	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
screamingmedia	amp	-2.00%	$	open: 56.22	-1.12	13,367	$56.35	$54.65	$55.87	$65.12	$36.81		12.55	$14.09b	1.68%	0.23	4.36	
scroli	amp	-2.00%	amp 54.75	56.22	-1.12	1,842,124	56.35	54.65	55.87	65.12	36.81		12.71				4.31	
simple-stock-quotes	amp	-2.00%	last trade: 54.75		change: -1.120								p/e ratio: 12.95					
smartmoney	amp	(-2.00%)	54.75	$56.22	-1.12	2,089,591	$56.35	$54.65	$55.87	$65.12	$36.81			13,536,400	1.65%	$0.23		
stocknod	amp	-2.005%	54.75 usd	56.22	-1.120	2,089,591	56.35	54.65	55.87	65.12	36.81	242,284,677						
stockpickr	amp	-2.00%	$54.75 -1.12 | -2.00%	56.13	-1.12	2.09m	56.35	54.65	55.87	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	-2.00%	54.75		-1.12													
streetinsider-com	amp	2%	54.75	$56.22	-1.12	2,089,591	$56.35	$54.65	$55.87	$65.12	$36.81		12.67				$4.32	
thecramerreport	amp		55.66	54.60	+0.70	3134693	56.75	54.58										
thestree	amp	-2.0%	$54.75	56.13	-1.12	2088891	56.35	54.65	55.87	-65.12	36.81	2.42284677e8		1.3485565122e10				
tickerspy	amp	-2.00%	$54.75	56.22	-1.12	2,089,591	56.35	54.65	55.87	65.12	36.81		13.0	13.5b	1.65%	$0.23		
tmx-quotemedia	amp	-2.00%	54.750	56.220	-1.120	2,089,591	56.350	54.650	55.870	65.120	36.810	242,284,677	12.90	13,265,086,066	1.647	0.230 usd	4.32	
updown	amp	-2.00%	$54.75	$56.22	-$1.12	2,076,224	$56.35	$54.65	$55.87	$65.12	$36.81		12.68	$13.53b				
wallstreetsurvivor	amp	-2.00%	54.75	56.22	-1.12	2,080,984	56.35	54.65		65.12	40.79		12.90	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	2.00%	54.75	56.22	1.12	2,089,591	56.35	54.65	55.87	65.12	36.81		12.69	13.27b	1.70%	0.92	4.32	
ycharts-com	amp	-2.00%	54.75		-1.12					65.12	36.81		12.70	13.49b	1.63%		4.31	
zacks	amp	(-2.00%)	54.75		-1.12	vol.  2,089,491	56.35	54.65		65.12	36.81		11.11	13.54 b	1.65	0.92	5.03	
advfn	scl	-2.27	73.1	74.99	-1.7	29356	74.99	72.98										
barchart	scl	-2.27%	73.10	74.99	-1.70	28,456	74.99	72.98	74.80	78.25	52.95		12.55	$739.04 m	1.39%	$1.04	+5.70	
barrons	scl	2.27%	73.10	74.99	-1.70	29,356	74.99	72.98				11.09 million		$776.63 million	1.42%	$0.26		
bloomberg	scl	-2.273%	73.100	74.990	-1.700	29,356	74.990	72.980		78.86	53.55	10.168mil	12.825	743.254mil	1.395	0.260 regular cash	5.700	
boston-com	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
bostonmerchant	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
business-insider	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
chron	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
cio-com	scl	-2.27%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629	12.82	743m	1.4	1.04		
cnn-money	scl	-2.27%today&rsquo;s change	73.10data as of 4:04pm et	74.99	-1.70	29,156	74.99	72.98	74.80				12.8	$743.3m	1.42%			
easystockalterts	scl	-2.27%	73.10	74.99	-1.70	28756	74.99	72.98	74.80	78.86	53.55		12.82				5.70	
eresearch-fidelity-com	scl	-2.27%	73.1000	74.9900	-1.7000	29,356	74.9900	72.9800	74.8000	78.8600	53.5500	10,168,000	13.12	$760.57m	1.39%	$0.260000		
finance-abc7-com	scl	-2.273%	73.10 usd	74.99	-1.700	29,742	74.99	72.98	74.80	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-2.273%	73.10 usd	74.99	-1.700	29,742	74.99	72.98	74.80	78.86	53.55	10,167,629						
financial-content	scl	-2.273%	73.10 usd	74.99	-1.700	29,742	74.99	72.98	74.80	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-2.3%	$73.10	74.99	-1.70	29,742	74.99	72.98	74.80	78.86	53.55	10 mil		743 mil	1.4	1.04		
finviz	scl	-2.27%	73.10			29,742			74.80	-6.58%	38.08%	10.17m	12.80	743.43m		1.04	5.71	
fool	scl	-2.27%	$73.10	$74.99	-1.70	29,356	$74.99	$72.98	$74.80	$78.86	$53.55		13.10	$743.25m	1.70%	1.04		
foxbusiness	scl		$73.10		-1.70	29,742			$74.80									
google-finance	scl	(-2.27%)	73.10	74.99	-1.70	29,356.00	74.99	72.98		78.86	53.55	10.17m	12.81	743.25m	1.42	0.26	5.71	
howthemarketworks	scl	-2.273%	73.1	74.99	-1.7	29,356	74.99	72.98	74.8									
hpcwire	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
insidestocks	scl	-2.27%	73.10	74.99	-1.70	28056	74.99	72.98										
investopedia	scl	-2.27 %	$73.10	74.99	-1.70				74.80									
investorguide	scl	-2.27%	73.10	74.99	-1.70		74.99	72.98		78.86	53.55		13.11	743.2m			5.705	
marketintellisearch	scl	-2.27 %	$73.10	$74.99	-1.70	21.40k	$74.99	$72.98	$74.80			10.17m	13.10	0.76b	1.39 %		5.71	
marketwatch	scl	-2.27%	$73.10	open: 74.99	-1.70	586	$74.99	$72.98	$74.80	$78.86	$53.55		12.89	$776.63m	1.42%	0.26	5.67	
minyanville	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
msn-money	scl	-2.27%	73.10	74.99	-1.70	29,356	74.99	72.98	74.80	78.86	53.55	10.17 mil	12.82	761.76 mil	1.39%	1.04	5.71	
nasdaq-com	scl	2.27%	$ 73.10		1.70	29,356	$ 74.99	$ 72.98	$ 74.80	$ 78.86	$ 53.55	10,168,000	12.82	$ 743,280,800	1.39 %	$1.040000	$ 5.70	
optimum	scl	-2.27%	73.10 ( 4:04 pm edt)	74.99	-1.70	28,556	74.99	72.98	74.80	78.86	53.55	10.17m	12.8	743.3m	1.42	1.04	5.70	
paidcontent	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
pc-quote	scl	-2.27%	73.1	74.99	-1.70	29,742	74.99	72.98	74.8	78.86	53.55	10,404,465	13.12281	760,566,000		0.26		
personal-wealth-biz	scl	-2.27%	73.10	74.99	-1.70	29,742	74.99	72.98	74.80	78.86	53.55		13.11		1.36	1.02	5.705	
predictwallstreet	scl	-2.27%	73.10		-1.70	29,356												
raymond-james	scl	-2.27	73.10	74.99	-1.70	29,356	74.99	72.98	73.10	78.86	53.55		11.91				6.14	
renewable-energy-world	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
screamingmedia	scl	-2.27%	$	open: 74.99	-1.70	586	$74.99	$72.98	$74.80	$78.86	$53.55		12.89	$776.63m	1.42%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	-2.27%	last trade: 73.10		change: -1.700								p/e ratio: 13.11					
smartmoney	scl	(-2.27%)	73.10	$74.99	-1.70	29,356	$74.99	$72.98	$74.80	$78.86	$53.55			760,500	1.39%	$0.26		
stocknod	scl	-2.273%	73.10 usd	74.99	-1.700	29,356	74.99	72.98	74.80	78.86	53.55	10,167,629						
stockpickr	scl	-2.27%	$73.10 -1.70 | -2.27%	74.99	-1.70	29.36k	74.99	72.98	74.80	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-2.14%	73.20		-1.60													
streetinsider-com	scl	2.27%	73.10	$74.99	-1.7	28,756	$74.99	$72.98	$74.80	$78.86	$53.55		12.82				$5.70	
thecramerreport	scl		74.92	74.98	-0.12	15380	75.18	74.44										
thestree	scl	-2.27%	$73.1	74.99	-1.7	29356	74.99	72.98	74.8	-78.86	53.55	1.0167629e7		7.61758765e8				
tickerspy	scl	-2.27%	$73.10	74.99	-1.70	29,356	74.99	72.98	74.80	78.86	53.55		13.1	760.1m	1.39%	$0.26		
tmx-quotemedia	scl	-2.27%	73.100	74.990	-1.700	29,742	74.990	72.980	74.800	78.860	53.550	10,167,629	13.10	743,253,680	1.390	0.260 usd	5.70	
updown	scl	-2.27%	$73.10	$74.99	-$1.70	29,156	$74.99	$72.98	$74.80	$78.86	$53.55		12.03	$761m				
wallstreetsurvivor	scl	-2.27%	73.10	74.99	-1.70	29,356	74.99	72.98		78.86	53.55		13.10	$761m	1.40%	0.74 -	5.90	
yahoo-finance	scl	2.27%	73.10	74.99	1.70	29,356	74.99	72.98	74.80	78.86	53.55		12.81	743.21m	1.40%	1.04	5.71	
ycharts-com	scl	-2.14%	73.20		-1.60					78.86	53.55		12.84	740.05m	1.63%		5.70	
zacks	scl	(-2.27%)	73.10		-1.70	vol.  29,356	74.99	72.98		78.86	53.55		12.53	760.57 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	10.98	+0.00	276461	5.51	5.51	5.51	5.82	2.91						-0.04	
finance-abc7-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
finance-abc7chicago-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
financial-content	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
fool	ckxe	0%	$5.51	$0.00	0.00	0	$5.51	$5.48	$5.51	$5.82	$2.91		0.00	$510.30m				
foxbusiness	ckxe		$5.51		+0.01	1,694,891			$5.50									
google-finance	ckxe																	
howthemarketworks	ckxe	0%	5.51	5.5	0	2,203,521	5.51	5.48	5.51									
hpcwire	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
insidestocks	ckxe	+0.18%	5.51	5.50	+0.01	2203500	5.51	5.48										
investorguide	ckxe		0.00															
marketintellisearch	ckxe	-0.79 %	$15.01	$15.03	-0.12	49.10k	$15.23	$14.90	$15.13						%			
marketwatch	ckxe																	
minyanville	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
msn-money	ckxe		5.51						5.51	5.82	2.91	92.61 mil	-32.41	510.3 mil			-0.04	
optimum	ckxe	-	5.51 (06.21.11  8:10 pm edt)		-		5.51	5.51	5.51	5.82	2.91	92.61m		510.3m			-0.04	
paidcontent	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
pc-quote	ckxe	0.00%				0						0		0				
personal-wealth-biz	ckxe					0												
raymond-james	ckxe																	
renewable-energy-world	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
screamingmedia	ckxe																	
scroli	ckxe	%	ckxe			0												
simple-stock-quotes	ckxe		last trade: 0.00		change: 0.000													
smartmoney	ckxe																	
stocknod	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
stockpickr	ckxe	0.18%	$5.51 0.01 | 0.18%	5.50	0.01	1.69m	5.51	5.48	5.50	5.82	2.91							
stocksmart	ckxe	%	$5.47	4.01		135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$10.98		276,461	$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	-0.45	17.75	17.92	-0.08	448531	17.94	17.39										
barchart	kbw	-0.45%	17.75	17.92	-0.08	448,531	17.94	17.39	17.83	29.09	17.39		27.61	$649.65 m	1.13%	$0.20	+0.45	
barrons	kbw	0.45%	17.75	17.92	-0.08	448,531	17.94	17.39				32.43 million		$664.41 million	1.13%	$0.05		
bloomberg	kbw	-0.449%	17.750	17.920	-0.080	448,531	17.940	17.390		29.21	17.39	36.129mil	27.734	641.297mil	6.757	0.050 regular cash	0.640	
boston-com	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,968	17.94	17.39	17.83	29.21	17.56	36,129,385						
bostonmerchant	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,968	17.94	17.39	17.83	29.21	17.56	36,129,385						
business-insider	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,968	17.94	17.39	17.83	29.21	17.56	36,129,385						
chron	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
cio-com	kbw	-0.45%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385	34.13	641m	1.1	0.2		
cnn-money	kbw	-0.45%today&rsquo;s change	17.75data as of 4:02pm et	17.92	-0.08	448,531	17.94	17.39	17.83				34.1	$641.3m	1.13%			
easystockalterts	kbw	-0.45%	17.75	17.92	-0.08	448531	17.94	17.39	17.83	29.21	17.56		34.13				0.52	
eresearch-fidelity-com	kbw	-0.45%	17.7500	17.9200	-0.0800	448,531	17.9400	17.3900	17.8300	29.2100	17.5600	36,129,000	39.62	$644.18m	1.12%	$0.050000		
finance-abc7-com	kbw	-0.4487%	17.75 usd	17.92	-0.0800	450,689	17.94	17.39	17.83	29.21	17.56	36,129,385						
finance-abc7chicago-com	kbw	-0.4487%	17.75 usd	17.92	-0.0800	450,689	17.94	17.39	17.83	29.21	17.56	36,129,385						
financial-content	kbw	-0.4487%	17.75 usd	17.92	-0.0800	450,689	17.94	17.39	17.83	29.21	17.56	36,129,385						
finapps-forbes-com	kbw	-0.4%	$17.75	17.92	-0.08	450,689	17.94	17.39	17.83	29.21	17.56	36 mil	39.4	641 mil	1.1	0.20	0.45	
finviz	kbw	-0.45%	17.75			450,689			17.83	-38.85%	1.08%	36.13m	26.49	641.31m		0.20	0.67	
fool	kbw	-0.45%	$17.75	$17.92	-0.08	450,689	$17.94	$17.39	$17.83	$29.21	$17.56		34.00	$641.30m		0.20		
foxbusiness	kbw		$17.75		-0.08	450,689			$17.83									
google-finance	kbw	(-0.45%)	17.75	17.92	-0.08	448,531.00	17.94	17.39		29.21	17.39	36.13m	26.38	641.30m	1.13	0.05	0.67	
howthemarketworks	kbw	-0.449%	17.75	17.92	-0.08	448,531	17.94	17.39	17.83									
hpcwire	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
insidestocks	kbw	-0.45%	17.75	17.92	-0.08	448531	17.94	17.39					price earnings ratio: 27.73					
investopedia	kbw	-0.45 %	$17.75	17.92	-0.08				17.83									
investorguide	kbw	-0.45%	17.75	17.92	-0.08		17.92	17.54		29.21	17.56		34.22	583.5m			0.521	
marketintellisearch	kbw	-0.45 %	$17.75	$17.92	-0.08	446.80k	$17.94	$17.39	$17.83			36.13m	26.61	0.64b	1.12 %		0.67	
marketwatch	kbw	-0.45%	$17.75	open: 17.92	-0.08	8,103	$17.94	$17.39	$17.83	$29.21	$17.39		33.12	$664.41m	1.13%	0.05	0.54	
minyanville	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
msn-money	kbw	-0.45%	17.75	17.92	-0.08	448,531	17.94	17.39	17.83	29.21	17.56	36.13 mil	34.13	638.41 mil	1.13%	0.20	0.67	
nasdaq-com	kbw	0.45%	$ 17.75		0.08	448,031	$ 17.94	$ 17.39	$ 17.83	$ 29.21	$ 17.56	36,129,000	39.44	$ 641,289,750	1.12 %	$0.200000	$ 0.45	
optimum	kbw	-0.45%	17.75 ( 4:02 pm edt)	17.92	-0.08	444,331	17.94	17.39	17.83	29.21	17.56	36.13m	34.1	641.3m	1.13	0.20	0.52	
paidcontent	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
pc-quote	kbw	-0.45%	17.75	17.92	-0.08	450,689	17.94	17.39	17.83	29.21	17.56	36,291,837	34.28846	644,180,000		0.05		
personal-wealth-biz	kbw	-0.45%	17.75	17.92	-0.08	450,689	17.94	17.39	17.83	29.21	17.56		34.22		1.40	0.25	0.521	
predictwallstreet	kbw	-0.45%	17.75		-0.08	448,531												
raymond-james	kbw	-0.45	17.75	17.92	-0.08	448,531	17.94	17.39	17.75	29.21	17.56		39.44				0.45	
renewable-energy-world	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
screamingmedia	kbw	-0.45%	$	open: 17.92	-0.08	8,103	$17.94	$17.39	$17.83	$29.21	$17.39		33.12	$664.41m	1.13%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-0.45%	last trade: 17.75		change: -0.080								p/e ratio: 34.22					
smartmoney	kbw	(-0.45%)	17.75	$17.92	-0.08	448,531	$17.94	$17.39	$17.83	$29.21	$17.56			644,200	1.12%	$0.05		
stocknod	kbw	-0.4487%	17.75 usd	17.92	-0.0800	448,531	17.94	17.39	17.83	29.21	17.56	36,129,385						
stockpickr	kbw	-0.45%	$17.75 -0.08 | -0.45%	17.92	-0.08	448.53k	17.94	17.39	17.83	29.21	17.56							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-0.45%	17.75		-0.08													
streetinsider-com	kbw	0.45%	17.75	$17.92	-0.08	444,331	$17.94	$17.39	$17.83	$29.21	$17.56		34.13				$0.52	
thecramerreport	kbw		17.67	17.88	-0.32	448849	17.95	17.63										
thestree	kbw	-0.45%	$17.75	17.92	-0.08	448531	17.94	17.39	17.83	-29.21	17.56	3.6129385e7		6.38406233e8				
tickerspy	kbw	-0.45%	$17.75	17.92	-0.08	448,531	17.94	17.39	17.83	29.21	17.56		34.3	646.1m	1.12%	$0.05		
tmx-quotemedia	kbw	-0.45%	17.750	17.920	-0.080	450,689	17.940	17.390	17.830	29.210	17.560	36,129,385	34.30	641,296,584	1.122	0.050 usd	0.52	
updown	kbw	-0.45%	$17.75	$17.92	-$0.08	448,531	$17.94	$17.39	$17.83	$29.21	$17.56		29.63	$644m				
wallstreetsurvivor	kbw	-0.45%	17.75	17.92	-0.08	448,531	17.94	17.39		29.21	17.56		34.30	$644m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	0.45%	17.75	17.92	0.08	448,531	17.94	17.39	17.83	29.21	17.39		34.07	583.53m	1.10%	0.20	0.52	
ycharts-com	kbw	-0.45%	17.75		-0.08					29.21	17.56		34.13	649.65m	1.00%		0.52	
zacks	kbw	(-0.45%)	17.75		-0.08	vol.  448,531	17.94	17.39		29.21	17.39		27.86	644.18 m	1.12	0.20	.64	
advfn	amg	-1.61	99.68	101.6	-1.63	415341	102.94	99.43										
barchart	amg	-1.61%	99.68	101.60	-1.63	415,341	102.94	99.43	101.31	113.00	60.78		15.59	$5.17 b			+3.10	
barrons	amg	1.61%	99.68	101.60	-1.63	412,642	102.94	99.43				49.40 million		$5.52 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-1.609%	99.680	101.600	-1.630	415,341	102.940	99.430		113.00	60.78	52.053mil	16.781	5,188.662mil			5.940	
boston-com	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
bostonmerchant	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
business-insider	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
chron	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
cio-com	amg	-1.61%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190	31.54	5b				
cnn-money	amg	-1.61%	99.68	101.60	-1.63	411,742	102.94	99.43	101.31				31.5	$5.2b				
easystockalterts	amg	-1.60%	99.68	101.82	-1.63	415341	102.94	99.43	101.31	113.00	60.78		31.54				3.16	
eresearch-fidelity-com	amg	-1.61%	99.6800	101.6000	-1.6300	415,341	102.9400	99.4300	101.3100	113.0000	60.7800	52,053,000	32.68	$5.27b				
finance-abc7-com	amg	0.00%	99.68 usd		+0.00	0	99.68	99.68	99.68	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	0.00%	99.68 usd		+0.00	0	99.68	99.68	99.68	113.00	60.78	52,053,190						
financial-content	amg	0.00%	99.68 usd		+0.00	0	99.68	99.68	99.68	113.00	60.78	52,053,190						
finapps-forbes-com	amg	0.0%	$99.68	0.00	0.00		0.00	0.00	99.68	113.00	60.78	52 mil	32.2	5 bil	0.0	0.00	3.10	
finviz	amg	0.00%	99.68			0			99.68	-11.79%	64.00%	52.05m	32.15	5.19b			3.10	
fool	amg	0%	$99.68	$0.00	0.00	414,541	$102.94	$99.43	$99.68	$113.00	$60.78		31.90	$5.19b				
foxbusiness	amg		$99.68		-1.63	415,341			$101.31									
google-finance	amg	(-1.61%)	99.68	101.60	-1.63	415,341.00	102.94	99.43		113.00	60.78	52.05m	32.20	5.19b			3.10	
howthemarketworks	amg	-1.609%	99.68	101.82	-1.63	412,642	102.94	99.43	101.31									
hpcwire	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
insidestocks	amg	-1.61%	99.68	101.60	-1.63	412642	102.94	99.43					price earnings ratio: 15.41					
investopedia	amg	-1.61 %	$99.68	101.60	-1.63				101.31									
investorguide	amg	-1.61%	99.68	101.60	-1.63		102.94	99.43		113.00	58.08		32.35	5.189b			3.132	
marketintellisearch	amg	-1.61 %	$99.68	$101.60	-1.63	413.90k	$102.94	$99.43	$101.31			52.05m	32.68	5.27b	0.0 %		3.10	
marketwatch	amg	-1.61%	$99.68	open: 101.60	-1.63	11,499	$102.94	$99.43	$101.31	$113.00	$60.78		33.03	$5.52b			3.02	
minyanville	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
msn-money	amg	-1.61%	99.68	101.60	-1.63	415,341	102.94	99.43	101.31	113.00	60.78	52.05 mil	31.44	5.25 bil			3.10	
nasdaq-com	amg	1.61%	$ 99.68		1.63	415,341	$ 102.94	$ 99.43	$ 101.31	$ 113	$ 60.78	52,053,000	32.15	$ 5,188,643,040			$ 3.10	
optimum	amg	-1.61%	99.68 ( 4:15 pm edt)	101.82	-1.63	415,341	102.94	99.43	101.31	113.00	60.78	52.05m	31.5	5.2b			3.16	
paidcontent	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
pc-quote	amg	-1.61%	99.68	101.6	-1.63	415,341	102.94	99.43	101.31	113.00	60.78	52,904,186	31.95899	5,273,489,000				
personal-wealth-biz	amg	-1.61%	99.68	101.60	-1.63	415,341	102.94	99.43	101.31	113.00	58.08		32.35			0.00	3.132	
predictwallstreet	amg	-1.61%	99.68		-1.63	415,341												
raymond-james	amg	-1.61	99.68	101.60	-1.63	415,341	102.94	99.43	99.68	113.00	60.78		31.35				3.18	
renewable-energy-world	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
screamingmedia	amg	-1.61%	$	open: 101.60	-1.63	11,499	$102.94	$99.43	$101.31	$113.00	$60.78		33.03	$5.52b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-1.61%	last trade: 99.68		change: -1.630								p/e ratio: 32.35					
smartmoney	amg	(-1.61%)	99.68	$101.60	-1.63	415,341	$102.94	$99.43	$101.31	$113.00	$60.78			5,273,500	0.00%	$0.24		
stocknod	amg	-1.609%	99.68 usd	101.82	-1.630	415,341	102.94	99.43	101.31	113.00	60.78	52,053,190						
stockpickr	amg	-1.61%	$99.68 -1.63 | -1.61%	101.60	-1.63	414.54k	102.94	99.43	101.31	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	-1.58%	99.71		-1.60													
streetinsider-com	amg	1.61%	99.68	$101.82	-1.63	415,341	$102.94	$99.43	$101.31	$113.00	$60.78		31.54				$3.16	
thecramerreport	amg		100.84	101.40	-0.87	469660	103.09	100.63										
thestree	amg	-1.61%	$99.68	101.6	-1.63	414541	102.94	99.43	101.31	-113.0	60.78	5.205319e7		5.24904368e9				
tickerspy	amg	-1.61%	$99.68	101.60	-1.63	415,341	102.94	99.43	101.31	113.00	60.78		32.0	5.2b	0.00%	$0.00		
tmx-quotemedia	amg	-1.61%	99.680	101.600	-1.630	415,341	102.940	99.430	101.310	113.000	60.780	52,053,190	32.10	5,188,661,979			3.16	
updown	amg	-1.61%	$99.68	$101.60	-$1.63	403,742	$102.94	$99.43	$101.31	$113.00	$60.78		31.47	$5.27b				
wallstreetsurvivor	amg	-1.61%	99.68	101.82	-1.63	412,642	102.94	99.43		113.00	63.32		32.10	$5b			2.81	
yahoo-finance	amg	1.61%	99.68	101.60	1.63	415,341	102.94	99.43	101.31	113.00	60.78		31.83	5.19b			3.13	
ycharts-com	amg	-1.58%	99.71		-1.60					113.00	60.78		31.45	5.18b	0.00%		3.17	
zacks	amg	(-1.61%)	99.68		-1.63	vol.  415,341	102.94	99.43		113.00	60.78		15.66	5.27 b	0.00	0.00	6.47	
advfn	oeh	-5.71	9.74	10.35	-0.59	1062566	10.35	9.72										
barchart	oeh	-5.71%	9.74	10.35	-0.59	1,062,566	10.35	9.72	10.33	14.24	7.63		0.00	$998.06 m			-0.67	
barrons	oeh	5.71%	9.74	10.35	-0.59	1.058m	10.35	9.72				91.54 million		$1.31 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-5.712%	9.740	10.350	-0.590	1,062,566	10.350	9.720		14.24	7.63	102.469mil		1,173.801mil			-0.120	
boston-com	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
bostonmerchant	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
business-insider	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
chron	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
cio-com	oeh	-5.71%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000		411m				
cnn-money	oeh	-5.71%today&rsquo;s change	9.74data as of 4:01pm et	10.35	-0.59	1,056,626	10.35	9.72	10.33					$410.5m				
easystockalterts	oeh	-5.70%	9.74	10.35	-0.59	1062566	10.35	9.72	10.33	14.24	7.63						0.00	
eresearch-fidelity-com	oeh	-5.71%	9.7400	10.3500	-0.5900	1,062,566	10.3500	9.7200	10.3300	14.2400	7.6300	120,513,000	nm	$1.24b				
finance-abc7-com	oeh	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	14.24	7.630	42,148,000						
financial-content	oeh	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	0.0%	$9.74	0.00	0.00		0.00	0.00	9.74	14.24	7.63	102 mil		998 mil	0.0	0.00	-0.67	
finviz	oeh	0.00%	9.74			0			9.74	-31.60%	27.65%	108.92m		1.06b			-0.63	
fool	oeh	0%	$9.74	$0.00	0.00	1,058,026	$10.35	$9.72	$9.74	$14.24	$7.63		0.00	$1.17b	0.80%	0.05		
foxbusiness	oeh		$9.74		-0.59	1,062,566			$10.33									
google-finance	oeh	(-5.71%)	9.74	10.35	-0.59	1.06m	10.35	9.72		14.24	7.63	120.51m		1.17b			-0.63	
howthemarketworks	oeh	-5.712%	9.74	10.35	-0.59	1,045,242	10.35	9.72	10.33									
hpcwire	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
insidestocks	oeh	-5.71%	9.74	10.35	-0.59	1058026	10.35	9.72										
investopedia	oeh	-5.71 %	$9.74	10.35	-0.59				10.33									
investorguide	oeh	-5.71%	9.74	10.35	-0.59		10.35	9.77		14.24	6.80			998.0m			-0.668	
marketintellisearch	oeh	-5.71 %	$9.74	$10.35	-0.59	1089.00k	$10.35	$9.72	$10.33			108.92m	0.00	1.13b	0.0 %		-0.63	
marketwatch	oeh	-5.71%	$9.74	open: 10.35	-0.59	5,740	$10.35	$9.72	$10.33	$14.24	$7.63			$1.31b				
minyanville	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
msn-money	oeh	-5.71%	9.74	10.35	-0.59	1.06 mil	10.35	9.72	10.33	14.24	7.63	120.51 mil	-15.71	1.23 bil			-0.68	
nasdaq-com	oeh	5.71%	$ 9.74		0.59	1,062,566	$ 10.35	$ 9.72	$ 10.33	$ 14.24	$ 7.63	102,469,000		$ 998,048,060	0.97 %	$0.100000	$ -0.67	
optimum	oeh	-5.71%	9.74 ( 4:15 pm edt)	10.35	-0.59	1,062,566	10.35	9.72	10.33	14.24	7.63	42.15m		410.5m	1.03	0.10		
paidcontent	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
pc-quote	oeh	-5.71%	9.74	10.35	-0.59	1,062,566	10.35	9.72	10.33	14.24	7.63	108,676,057	-16.66129	1,058,505,000		0.025		
personal-wealth-biz	oeh	-5.71%	9.74	10.35	-0.59	1,062,566	10.35	9.72	10.33	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	-5.71%	9.74		-0.59	1,062,566												
raymond-james	oeh	-5.71	9.74	10.35	-0.59	1,062,566	10.35	9.72	9.74	14.24	7.63						-0.62	
renewable-energy-world	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
screamingmedia	oeh	-5.71%	$	open: 10.35	-0.59	5,740	$10.35	$9.72	$10.33	$14.24	$7.63			$1.31b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-5.71%	last trade: 9.74		change: -0.590													
smartmoney	oeh	(-5.71%)	9.74	$10.35	-0.59	1,062,566	$10.35	$9.72	$10.33	$14.24	$7.63			1,058,500	0.00%	$0.03		
stocknod	oeh	-5.712%	9.740 usd	10.35	-0.5900	1,062,566	10.35	9.720	10.33	14.24	7.630	42,148,000						
stockpickr	oeh	-5.71%	$9.74 -0.59 | -5.71%	10.35	-0.59	1.06m	10.35	9.72	10.33	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	-5.71%	9.74		-0.59													
streetinsider-com	oeh	5.71%	9.74	$10.35	-0.59	1,062,566	$10.35	$9.72	$10.33	$14.24	$7.63						$0.00	
thecramerreport	oeh		10.22	10.24	-0.10	902826	10.40	10.15										
thestree	oeh	-5.71%	$9.74	10.35	-0.59	1062566	10.35	9.72	10.33	-14.24	7.63	1.20513478e8		1.04723318e9				
tickerspy	oeh	-5.71%	$9.74	10.35	-0.59	1,062,566	10.35	9.72	10.33	14.24	7.63		-16.7	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	-5.71%	9.740	10.350	-0.590	1,062,566	10.350	9.720	10.330	14.240	7.630	120,513,478		1,173,801,276			-0.68	
updown	oeh	-5.71%	$9.74	$10.35	-$0.59	1,056,426	$10.35	$9.72	$10.33	$14.24	$7.63	120.51b		$1.24b			-0.68	
wallstreetsurvivor	oeh	-5.71%	9.74	10.35	-0.59	1,045,242	10.35	9.72		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	5.71%	9.74	10.35	0.59	1,062,566	10.35	9.72	10.33	14.24	7.63			998.05m			-0.67	
ycharts-com	oeh	-5.71%	9.74		-0.59					14.24	7.63			998.06m	0.00%		-0.67	
zacks	oeh	(-5.71%)	9.74		-0.59	vol.  1,062,566	10.35	9.72		14.24	7.63			1.06 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-1.01%	10.83	10.99	-0.11	1,850,160	10.99	10.78	10.94	14.95	10.61		9.82	$1.10 b			+1.01	
barrons	kcg	1.01%	10.83	10.99	-0.11	1.844m	10.99	10.78				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-1.005%	10.830	10.990	-0.110	1,850,160	10.990	10.780		14.95	10.61	100.363mil	9.670	1,086.936mil			1.120	
boston-com	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
bostonmerchant	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
business-insider	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
chron	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
cio-com	kcg	-1.01%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431	10.83	1b				
cnn-money	kcg	-1.01%	10.83	10.99	-0.11	1,850,160	10.99	10.78	10.94				10.8	$1.1b				
easystockalterts	kcg	-1.00%	10.83	10.99	-0.11	1850160	10.99	10.78	10.94	14.95	10.61		10.83				1.00	
eresearch-fidelity-com	kcg	-1.01%	10.8300	10.9900	-0.1100	1,850,160	10.9900	10.7800	10.9400	14.9500	10.6100	100,363,000	10.83	$1.10b				
finance-abc7-com	kcg	-0.5540%	10.77 usd	10.86	-0.0600	199,226	10.88	10.72	10.83	14.95	10.61	100,363,431						
finance-abc7chicago-com	kcg	-0.5540%	10.77 usd	10.86	-0.0600	199,226	10.88	10.72	10.83	14.95	10.61	100,363,431						
financial-content	kcg	-0.5540%	10.77 usd	10.86	-0.0600	199,226	10.88	10.72	10.83	14.95	10.61	100,363,431						
finapps-forbes-com	kcg	-0.6%	$10.77	10.86	-0.06	199,813	10.88	10.72	10.83	14.95	10.61	100 mil	10.7	1 bil	0.0	0.00	1.01	
finviz	kcg	-0.55%	10.77			196,213			10.83	-27.96%	1.51%	100.36m	10.72	1.09b			1.01	
fool	kcg	-0.55%	$10.77	$10.86	-0.06	198,426	$10.88	$10.72	$10.83	$14.95	$10.61		10.80	$1.08b				
foxbusiness	kcg		$10.83		-0.11	1,850,606			$10.94									
google-finance	kcg	(-1.01%)	10.83	10.99	-0.11	1.85m	10.99	10.78		14.95	10.61	100.36m	10.72	1.09b			1.01	
howthemarketworks	kcg	-1.005%	10.83	10.99	-0.11	1,844,007	10.99	10.78	10.94									
hpcwire	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
insidestocks	kcg	-1.01%	10.83	10.99	-0.11	1850600	10.99	10.78					price earnings ratio: 9.85					
investopedia	kcg	-1.01 %	$10.83	10.99	-0.11				10.94									
marketintellisearch	kcg	-1.01 %	$10.83	$10.99	-0.11	1779.20k	$10.99	$10.78	$10.94			100.36m	10.83	1.10b	0.0 %		1.01	
marketwatch	kcg	-1.01%	$10.83	open: 10.99	-0.11	19,453	$10.99	$10.78	$10.94	$14.95	$10.61		10.73	$1.10b			1.01	
minyanville	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
msn-money	kcg	-1.01%	10.83	10.99	-0.11	1.85 mil	10.99	10.78	10.94	14.95	10.61	100.36 mil	10.83	1.08 bil			1.01	
nasdaq-com	kcg	1.01%	$ 10.83		0.11	1,840,560	$ 10.99	$ 10.78	$ 10.94	$ 14.95	$ 10.61	100,363,000	10.72	$ 1,086,931,290			$ 1.01	
optimum	kcg	-1.01%	10.83 ( 4:15 pm edt)	10.99	-0.11	1,850,160	10.99	10.78	10.94	14.95	10.61	100.36m	10.8	1.1b			1.00	
paidcontent	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
pc-quote	kcg	-1.01%	10.83	10.99	-0.11	1,850,160	10.99	10.78	10.94	14.95	10.61	101,382,382	10.94	1,097,971,000				
personal-wealth-biz	kcg	-1.01%	10.83	10.99	-0.11	1,850,606	10.99	10.78	10.94	15.35	10.61		10.96			0.00	0.998	
predictwallstreet	kcg	-1.01%	10.83		-0.11	1,850,160												
raymond-james	kcg	-1.01	10.83	10.99	-0.11	1,850,160	10.99	10.78	10.83	14.95	10.61		10.41				1.04	
renewable-energy-world	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
screamingmedia	kcg	-1.01%	$	open: 10.99	-0.11	19,453	$10.99	$10.78	$10.94	$14.95	$10.61		10.73	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-1.01%	last trade: 10.83		change: -0.110								p/e ratio: 10.96					
smartmoney	kcg	(-1.01%)	10.83	$10.99	-0.11	1,850,160	$10.99	$10.78	$10.94	$14.95	$10.61			1,098,000	0.00%	$0.00		
stocknod	kcg	-1.005%	10.83 usd	10.99	-0.1100	1,850,160	10.99	10.78	10.94	14.95	10.61	100,363,431						
stockpickr	kcg	-1.01%	$10.83 -0.11 | -1.01%	10.99	-0.11	1.85m	10.99	10.78	10.94	14.95	10.61							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	-0.91%	10.84		-0.10													
streetinsider-com	kcg	1.01%	10.83	$10.99	-0.11	1,850,160	$10.99	$10.78	$10.94	$14.95	$10.61		10.83				$1.00	
thecramerreport	kcg		10.80	10.65	+0.07	776723	10.92	10.65										
thestree	kcg	-1.01%	$10.83	10.99	-0.11	1850160	10.99	10.78	10.94	-14.95	10.61	1.00363431e8		1.083925055e9				
tickerspy	kcg	-1.01%	$10.83	10.99	-0.11	1,850,160	10.99	10.78	10.94	14.95	10.61		10.9	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	-1.01%	10.830	10.990	-0.110	1,850,606	10.990	10.780	10.940	14.950	10.610	100,363,431	10.90	1,086,935,958			1.00	
updown	kcg	-1.01%	$10.83	$10.99	-$0.11	1,831,007	$10.99	$10.78	$10.94	$14.95	$10.61		10.53	$1.09b				
wallstreetsurvivor	kcg	-1.01%	10.83	10.99	-0.11	1,844,007	10.99	10.78		14.95	10.61		10.90	$1b			0.97	
yahoo-finance	kcg	1.01%	10.83	10.99	0.11	1,850,160	10.99	10.78	10.94	14.95	10.61		10.85	990.30m			1.00	
ycharts-com	kcg	-0.91%	10.84		-0.10					14.95	10.61		10.84	1.10b	0.00%		1.00	
zacks	kcg	(-1.01%)	10.83		-0.11	vol.  1,850,160	10.99	10.78		14.95	10.61		9.95	1.10 b	0.00	0.00	1.1	
advfn	crbc																	
barchart	crbc	unch	0.69	0.69	unch	5,188,300	0.71	0.67	0.69	1.07	0.55		0.00	$274.03 m			-0.75	
barrons	crbc																	
bloomberg	crbc																	
boston-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
bostonmerchant	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
business-insider	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
chron	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
cio-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045		274m				
cnn-money	crbc	+0.64%today&rsquo;s change	7.90data as of 4:00pm et	7.93	+0.05	119,015	7.93	7.52	7.85				nm	$31.4m				
easystockalterts	crbc	0.00%	0.69	1.95	+0.00	376795	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	(0.64%)	7.90	7.93	+0.05	119,015.00	7.93	7.52		10.70	5.50	39.78m		314.24m			-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	-4.19 %	$37.06	$38.47	-1.62	16.90k	$38.60	$37.02	$38.68						%			
marketwatch	crbc	+0.64%	$7.90	open: 7.93	+0.05	119,015	$7.93	$7.52	$7.85	$7.93	$0.55			$3.14b				
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	+0.64%	7.90	7.93	+0.05	119,015	7.93	7.52	7.85	10.70	5.50	39.80 mil	-1.03	313.62 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	+0.64%	$	open: 7.93	+0.05	118,884	$7.93	$7.52	$7.85	$7.93	$0.55			$3.14b				
scroli	crbc	%	crbc			0												
simple-stock-quotes	crbc		last trade: 0.00		change: 0.000													
smartmoney	crbc																	
stocknod	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
stockpickr	crbc	-0.01%	$6.90 0.00 | -0.01%	6.90	0.00	518.83k	7.07	6.70	6.90	1.07	0.55							
stocksmart	crbc	%	$.8395	.607		48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.95		376,795	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	-0.01%	$6.9	6.9	0.0	518833	7.07	6.7	6.9	-1.07	0.55	3.97777045e8		2.74466161e8				
tickerspy	crbc	%	$										.		null	null		
tmx-quotemedia	crbc																	
wallstreetsurvivor	crbc	0.00%	0.69	0.69	0.00	5,188,330	0.71	0.67		10.00	5.50			$3b			-8.00	
yahoo-finance	crbc																	
ycharts-com	crbc	+0.00%	6.90		+0.00					10.70	5.50			2.74b	0.00%		-0.01	
zacks	crbc																	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
bostonmerchant	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
business-insider	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
chron	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
cio-com	aly	+1.35%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	26656664	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-1.867%	0.1840 gbp	0.1832	-0.0035	1,602	0.1875	0.1832	0.1875	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-1.867%	0.1840 gbp	0.1832	-0.0035	1,602	0.1875	0.1832	0.1875	0.2600	0.1200	727,762,868						
financial-content	aly	-1.867%	0.1840 gbp	0.1832	-0.0035	1,602	0.1875	0.1832	0.1875	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-1.32%)	18.75	18.50	-0.25	null	18.75	18.00		26.00	18.00	7.28m	7.07	136.46m*	8.00*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	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	-3.38 %	$8.28	$8.56	-0.29	553.00k	$8.70	$8.22	$8.57						%			
marketwatch	aly	-3.90%	1.75	open: 1.90	-0.07	2,000	1.90	1.90	1.82	6.66	1.75			700,000				
minyanville	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	0.1850	0.2600	0.1200	727,762,868						
screamingmedia	aly	+1.16%		open: 1.90	+0.02	2,000	1.90	1.90	1.73	6.66	1.75			700,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	+1.351%	0.1875 gbp	0.1850	+0.0025	138,522	0.1875	0.1800	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	$0.00		26,656,664	$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	2.240	73,426,715		480,944,983			-0.41	
updown	aly	0.00%	$6.55		$0.00	0			$6.55	$8.02	$1.79	73.42b		$481m			-0.41	
wallstreetsurvivor	aly	-			-		- -											
yahoo-finance	aly	0.00%	6.55		0.00	0			6.55	8.02	1.79							
ycharts-com	aly																	
zacks	aly		6.55			vol.  0				8.02	1.79							
advfn	ikan	-0.88	1.13	1.17	-0.01	56667	1.17	1.13										
barchart	ikan	-0.88%	1.13	1.17	-0.01	56,667	1.17	1.13	1.14	2.00	0.86		0.00	$77.05 m			-0.86	
barrons	ikan	0.88%	1.13	1.17	-0.01	56,667	1.17	1.13				56.71 million		$64.09 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan																	
boston-com	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
business-insider	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
chron	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
cio-com	ikan	-0.88%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912		77m				
cnn-money	ikan	-0.88%	1.13	1.17	-0.01	56,667	1.17	1.13	1.14				nm	$77.1m				
easystockalterts	ikan	-0.85%	1.13	1.17	-0.01	56667	1.17	1.13	1.14	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-0.88%	1.1300	1.1700	-0.0100	56,667	1.1700	1.1300	1.1400	2.0000	0.8600	68,186,000	nm	$77.73m				
finance-abc7-com	ikan	0.00%	1.130 usd		+0.00	0	1.130	1.130	1.130	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	0.00%	1.130 usd		+0.00	0	1.130	1.130	1.130	2.000	0.8600	68,185,912						
financial-content	ikan	0.00%	1.130 usd		+0.00	0	1.130	1.130	1.130	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	0.0%	$1.13	0.00	0.00		0.00	0.00	1.13	2.00	0.86	68 mil		77 mil	0.0	0.00	-0.86	
finviz	ikan	0.00%	1.13			0			1.13	-43.50%	31.40%	68.19m		77.05m			-0.85	
fool	ikan	0%	$1.13	$0.00	0.00	56,667	$1.17	$1.13	$1.13	$2.00	$0.86		0.00	$77.05m				
foxbusiness	ikan		$1.13		-0.01	56,667			$1.14									
google-finance	ikan	(-0.88%)	1.13	1.17	-0.01	56,667.00	1.17	1.13		2.00	0.86	68.19m		77.05m			-0.85	
howthemarketworks	ikan	-0.877%	1.13	1.17	-0.01	53,667	1.17	1.13	1.14									
hpcwire	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
insidestocks	ikan	-0.88%	1.13	1.17	-0.01	56667	1.17	1.13										
investopedia	ikan	-0.88 %	$1.13	1.17	-0.01				1.14									
investorguide	ikan	-0.88%	1.13	1.16	-0.01		1.17	1.15		2.15	0.86			77.0m			-0.79	
marketintellisearch	ikan	-0.88 %	$1.13	$1.16	-0.01	53.60k	$1.17	$1.13	$1.14			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-0.88%	$1.14	open: 1.17	-0.01	3,000	$1.17	$1.13	$1.14	$1.83	$0.86			$64.09m				
minyanville	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
msn-money	ikan	-0.88%	1.13	1.17	-0.01	56,667	1.17	1.13	1.14	2.00	0.86	68.19 mil	-1.36	79.1 mil			-0.86	
nasdaq-com	ikan	0.88%	$ 1.13	$ 1.17	0.01	56,667	$ 1.17	$ 1.13	$ 1.14	$ 2	$ 0.86	68,186,000		$ 77,050,180			$ -0.86	
optimum	ikan	-0.88%	1.13 ( 4:30 pm edt)	1.17	-0.01	56,667	1.17	1.13	1.14	2.00	0.86	68.19m		77.1m			-0.83	
paidcontent	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
pc-quote	ikan	-0.88%	1.13	1.17	-0.01	56,667	1.17	1.13	1.14	2.00	0.86	68,789,381	-1.37349	77,732,000				
personal-wealth-biz	ikan	-0.88%	1.13	1.16	-0.01	56,667	1.17	1.13	1.14	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-0.88%	1.13		-0.01	56,667												
raymond-james	ikan	-0.88	1.13	1.17	-0.01	56,667	1.17	1.13	1.13	2.00	0.86						-0.86	
renewable-energy-world	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
screamingmedia	ikan	-0.88%	$	open: 1.17	-0.01	3,000	$1.17	$1.13	$1.14	$1.83	$0.86			$64.09m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-0.88%	last trade: 1.13		change: -0.010													
smartmoney	ikan	(-0.88%)	1.13	$1.17	-0.01	56,667	$1.17	$1.13	$1.14	$2.00	$0.86			77,700	0.00%	$0.00		
stocknod	ikan	-0.8772%	1.130 usd	1.170	-0.0100	56,667	1.170	1.130	1.140	2.000	0.8600	68,185,912						
stockpickr	ikan	-0.88%	$1.13 -0.01 | -0.88%	1.17	-0.01	56.67k	1.17	1.13	1.14	2.00	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	-0.88%	1.13		-0.01													
streetinsider-com	ikan	0.88%	1.13	$1.17	-0.01	56,667	$1.17	$1.13	$1.14	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.16	1.14	+0.04	109461	1.18	1.115										
thestree	ikan	-0.88%	$1.13	1.17	-0.01	56667	1.17	1.13	1.14	-2.0	0.86	6.8185912e7		7.9095658e7				
tickerspy	ikan	-0.88%	$1.13	1.17	-0.01	56,667	1.17	1.13	1.14	2.00	0.86		-1.4	77.7m	0.00%	$0.00		
tmx-quotemedia	ikan	-0.88%	1.130	1.170	-0.010	56,667	1.170	1.130	1.140	2.000	0.860	68,185,912		77,050,081			-0.83	
updown	ikan	-0.88%	$1.13	$1.17	-$0.01	53,667	$1.17	$1.13	$1.14	$2.00	$0.86			$78m				
wallstreetsurvivor	ikan	-0.88%	1.13	1.17	-0.01	53,667	1.17	1.13		1.83	0.86			$78m			-0.88	
yahoo-finance	ikan	0.88%	1.13	1.16	0.01	56,667	1.17	1.13	1.14	2.00	0.86			77.05m			-0.79	
ycharts-com	ikan	+0.00%	1.14		+0.00					2.00	0.86			77.74m	0.00%		-0.83	
zacks	ikan	(-0.88%)	1.13		-0.01	vol.  56,667	1.17	1.13		2.00	0.86			77.73 m	0.00	0.00	-.29	
advfn	agco	-2.77	48.73	50.39	-1.39	1601117	50.79	48.45										
barchart	agco	-2.77%	48.73	50.39	-1.39	1,601,117	50.79	48.45	50.12	59.81	29.31		16.34	$4.62 b			+2.99	
barrons	agco	2.77%	48.73	50.39	-1.39	1.601m	50.79	48.45				96.40 million		$5.01 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-2.773%	48.730	50.390	-1.390	1,601,117	50.790	48.450		59.81	29.31	94.807mil	16.189	4,619.943mil			3.010	
boston-com	agco	-2.773%	48.73 usd	50.39	-1.390	1,601,117	50.79	48.45	50.12	59.81	28.71	94,806,961						
bostonmerchant	agco	-2.773%	48.73 usd	50.39	-1.390	1,601,117	50.79	48.45	50.12	59.81	28.71	94,806,961						
business-insider	agco	-2.773%	48.73 usd	50.39	-1.390	1,601,117	50.79	48.45	50.12	59.81	28.71	94,806,961						
chron	agco	-2.773%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961						
cio-com	agco	-2.77%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961	16.24	5b				
cnn-money	agco	-2.77%today&rsquo;s change	48.73data as of 4:01pm et	50.39	-1.39	1,595,783	50.79	48.45	50.12				16.2	$4.6b				
easystockalterts	agco	-2.76%	48.73	50.39	-1.39	1600611	50.79	48.45	50.12	59.81	29.31		16.24				3.00	
eresearch-fidelity-com	agco	-2.77%	48.7300	50.3900	-1.3900	1,600,611	50.7900	48.4500	50.1200	59.8100	29.3100	94,807,000	16.76	$4.75b				
finance-abc7-com	agco	-2.773%	48.73 usd	50.39	-1.390	1,603,485	50.79	48.45	50.12	59.81	28.71	94,806,961						
finance-abc7chicago-com	agco	-2.773%	48.73 usd	50.39	-1.390	1,603,485	50.79	48.45	50.12	59.81	28.71	94,806,961						
financial-content	agco	-2.773%	48.73 usd	50.39	-1.390	1,603,485	50.79	48.45	50.12	59.81	28.71	94,806,961						
finapps-forbes-com	agco	-2.8%	$48.73	50.39	-1.39	1,603,485	50.79	48.45	50.12	59.81	29.31	95 mil	16.3	5 bil	0.0	0.00	2.99	
finviz	agco	-2.77%	48.73			1,601,117			50.12	-18.53%	66.26%	94.81m	16.30	4.62b			2.99	
fool	agco	-2.77%	$48.73	$50.39	-1.39	1,601,117	$50.79	$48.45	$50.12	$59.81	$29.31		16.40	$4.62b				
foxbusiness	agco		$48.73		-1.39	1,601,117			$50.12									
google-finance	agco	(-2.77%)	48.73	50.39	-1.39	1.60m	50.79	48.45		59.81	29.31	94.81m	16.28	4.62b			2.99	
howthemarketworks	agco	-2.773%	48.73	50.39	-1.39	1,600,611	50.79	48.45	50.12									
hpcwire	agco	-2.773%	48.73 usd	50.39	-1.390	1,601,117	50.79	48.45	50.12	59.81	28.71	94,806,961						
insidestocks	agco	-2.77%	48.73	50.39	-1.39	1600611	50.79	48.45					price earnings ratio: 16.19					
investopedia	agco	-2.77 %	$48.73	50.39	-1.39				50.12									
investorguide	agco	-2.81%	48.71	50.39	-1.41		50.79	48.55		59.81	29.31		16.71	4.618b			3.00	
marketintellisearch	agco	-2.77 %	$48.73	$50.39	-1.39	1590.10k	$50.79	$48.45	$50.12			94.81m	16.76	4.75b	0.0 %		2.99	
marketwatch	agco	-2.77%	$48.73	open: 50.39	-1.39	3,022	$50.79	$48.45	$50.12	$59.81	$29.31		16.50	$5.01b			2.95	
minyanville	agco	-2.773%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961						
msn-money	agco	-2.77%	48.73	50.39	-1.39	1.6 mil	50.79	48.45	50.12	59.81	29.31	94.81 mil	16.24	4.66 bil			2.99	
nasdaq-com	agco	2.77%	$ 48.73		1.39	1,599,511	$ 50.79	$ 48.45	$ 50.12	$ 59.81	$ 29.31	94,807,000	16.3	$ 4,619,945,110			$ 2.99	
optimum	agco	-2.77%	48.73 ( 4:01 pm edt)	50.39	-1.39	1,535,808	50.79	48.45	50.12	59.81	29.31	94.81m	16.2	4.6b			3.00	
paidcontent	agco	-2.773%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961						
pc-quote	agco	-2.77%	48.73	50.39	-1.39	1,601,117	50.79	48.45	50.12	59.81	29.31	97,511,320	16.70667	4,751,727,000				
personal-wealth-biz	agco	-2.77%	48.73	50.39	-1.39	1,601,117	50.79	48.45	50.12	59.81	29.31		16.71			0.00	3.00	
predictwallstreet	agco	-2.77%	48.73		-1.39	1,600,611												
raymond-james	agco	-2.77	48.73	50.39	-1.39	1,600,611	50.79	48.45	48.73	59.81	29.31		15.62				3.12	
renewable-energy-world	agco	-2.773%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961						
screamingmedia	agco	-2.77%	$	open: 50.39	-1.39	3,022	$50.79	$48.45	$50.12	$59.81	$29.31		16.50	$5.01b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-2.77%	last trade: 48.73		change: -1.390								p/e ratio: 16.71					
smartmoney	agco	(-2.77%)	48.73	$50.39	-1.39	1,600,611	$50.79	$48.45	$50.12	$59.81	$29.31			4,751,700	0.00%	$0.01		
stocknod	agco	-2.773%	48.73 usd	50.39	-1.390	1,600,611	50.79	48.45	50.12	59.81	28.71	94,806,961						
stockpickr	agco	-2.77%	$48.73 -1.39 | -2.77%	50.39	-1.39	1.60m	50.79	48.45	50.12	59.81	29.31							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-2.77%	48.73		-1.39													
streetinsider-com	agco	2.77%	48.73	$50.39	-1.39	1,600,611	$50.79	$48.45	$50.12	$59.81	$29.31		16.24				$3.00	
thecramerreport	agco		49.18	49.60	-1.12	2434134	50.19	48.56										
thestree	agco	-2.77%	$48.73	50.39	-1.39	1600611	50.79	48.45	50.12	-59.81	29.31	9.4806961e7		4.662606342e9				
tickerspy	agco	-2.77%	$48.73	50.39	-1.39	1,600,611	50.79	48.45	50.12	59.81	29.31		16.7	4.7b	0.00%	$0.00		
tmx-quotemedia	agco	-2.77%	48.730	50.390	-1.390	1,601,117	50.790	48.450	50.120	59.810	29.310	94,806,961	16.70	4,619,943,210			3.00	
updown	agco	-2.77%	$48.73	$50.39	-$1.39	1,598,095	$50.79	$48.45	$50.12	$59.81	$29.31		16.09	$4.75b				
wallstreetsurvivor	agco	-2.77%	48.73	50.39	-1.39	1,600,611	50.79	48.45		59.81	32.36		16.70	$5b			2.29	
yahoo-finance	agco	2.77%	48.73	50.39	1.39	1,600,611	50.79	48.45	50.12	59.81	29.31		16.24	4.62b			3.00	
ycharts-com	agco	-2.77%	48.73		-1.39					59.81	29.31		16.24	4.62b	0.00%		3.00	
zacks	agco	(-2.77%)	48.73		-1.39	vol.  1,600,611	50.79	48.45		59.81	29.31		16.65	4.75 b	0.00	0.00	3.01	
advfn	edr	-0.78	8.95	9.03	-0.07	477457	9.07	8.91										
barchart	edr	-0.78%	8.95	9.05	-0.07	477,457	9.07	8.91	9.02	9.21	5.72		22.65	$646.01 m	2.21%	$0.20	-0.72	
barrons	edr	0.78%	8.95	9.03	-0.07	477,457	9.07	8.91				57.54 million		$661.58 million	3.13%	$0.07		
bloomberg	edr	-0.776%	8.950	9.030	-0.070	477,457	9.070	8.910		9.21	5.87	72.225mil		646.416mil	2.235	0.070 regular cash	-0.130	
boston-com	edr	-0.7761%	8.950 usd	9.030	-0.0700	477,457	9.070	8.910	9.020	9.210	5.870	72,225,239						
bostonmerchant	edr	-0.7761%	8.950 usd	9.030	-0.0700	477,457	9.070	8.910	9.020	9.210	5.870	72,225,239						
business-insider	edr	-0.7761%	8.950 usd	9.030	-0.0700	477,457	9.070	8.910	9.020	9.210	5.870	72,225,239						
chron	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
cio-com	edr	-0.78%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239		646m	3.1	0.28		
cnn-money	edr	-0.78%today&rsquo;s change	8.95data as of 4:00pm et	9.03	-0.07	474,057	9.07	8.91	9.02				nm	$646.4m	3.13%			
easystockalterts	edr	-0.78%	8.95	9.03	-0.07	469657	9.07	8.91	9.02	9.21	5.87						-0.28	
eresearch-fidelity-com	edr	-0.78%	8.9500	9.0300	-0.0700	477,457	9.0700	8.9100	9.0200	9.2100	5.8700	72,225,000	nm	$651.47m	2.44%	$0.070000		
finance-abc7-com	edr	-0.7761%	8.950 usd	9.030	-0.0700	480,897	9.070	8.910	9.020	9.210	5.870	72,225,239						
finance-abc7chicago-com	edr	-0.7761%	8.950 usd	9.030	-0.0700	480,897	9.070	8.910	9.020	9.210	5.870	72,225,239						
financial-content	edr	-0.7761%	8.950 usd	9.030	-0.0700	480,897	9.070	8.910	9.020	9.210	5.870	72,225,239						
finapps-forbes-com	edr	-0.8%	$8.95	9.03	-0.07	480,897	9.07	8.91	9.02	9.21	5.87	72 mil		646 mil	3.1	0.28	-0.72	
finviz	edr	-0.78%	8.95			480,897			9.02	-2.82%	56.57%	72.23m		646.46m		0.28	-0.28	
fool	edr	-0.78%	$8.95	$9.03	-0.07	480,897	$9.07	$8.91	$9.02	$9.21	$5.87		0.00	$646.42m	3.60%	0.28		
foxbusiness	edr		$8.95		-0.07	480,897			$9.02									
google-finance	edr	(-0.78%)	8.95	9.03	-0.07	477,457.00	9.07	8.91		9.21	5.87	72.23m		646.42m	3.13	0.07	-0.28	
howthemarketworks	edr	-0.776%	8.95	9.03	-0.07	469,657	9.07	8.92	9.02									
hpcwire	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
insidestocks	edr	-0.78%	8.95	9.05	-0.07	477457	9.07	8.91										
investopedia	edr	-0.78 %	$8.95	9.03	-0.07				9.02									
investorguide	edr	-0.89%	8.94	9.03	-0.08		9.07	8.98		9.21	5.47			645.7m			-0.681	
marketintellisearch	edr	-0.78 %	$8.95	$9.03	-0.07	474.90k	$9.07	$8.91	$9.02			72.23m	0.00	0.65b	3.1 %		-0.28	
marketwatch	edr	-0.78%	$8.95	open: 9.03	-0.07	27,524	$9.07	$8.91	$9.02	$9.21	$5.87			$661.58m	3.13%	0.07		
minyanville	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
msn-money	edr	-0.78%	8.95	9.03	-0.07	477,457	9.07	8.91	9.02	9.21	5.87	72.23 mil	-31.96	654.36 mil	3.09%	0.28	-0.74	
nasdaq-com	edr	0.78%	$ 8.95		0.07	477,157	$ 9.07	$ 8.91	$ 9.02	$ 9.21	$ 5.87	72,225,000		$ 646,413,750	2.22 %	$0.200000	$ -0.72	
optimum	edr	-0.78%	8.95 ( 4:00 pm edt)	9.03	-0.07	469,657	9.07	8.91	9.02	9.21	5.87	72.23m		646.4m	2.23	0.20	-0.28	
paidcontent	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
pc-quote	edr	-0.78%	8.95	9.03	-0.07	480,897	9.07	8.91	9.02	9.21	5.87	72,789,888	-32.21429	651,470,000		0.07		
personal-wealth-biz	edr	-0.78%	8.95	9.03	-0.07	480,897	9.07	8.91	9.02	9.21	5.47				2.22	0.20	-0.681	
predictwallstreet	edr	-0.78%	8.95		-0.07	477,457												
raymond-james	edr	-0.78	8.95	9.03	-0.07	477,457	9.07	8.91	8.95	9.21	5.87						-0.28	
renewable-energy-world	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
screamingmedia	edr	-0.78%	$	open: 9.03	-0.07	27,524	$9.07	$8.91	$9.02	$9.21	$5.87			$661.58m	3.13%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	-0.78%	last trade: 8.95		change: -0.070													
smartmoney	edr	(-0.78%)	8.95	$9.03	-0.07	477,457	$9.07	$8.91	$9.02	$9.21	$5.87			651,500	3.10%	$0.07		
stocknod	edr	-0.7761%	8.950 usd	9.030	-0.0700	469,657	9.070	8.910	9.020	9.210	5.870	72,225,239						
stockpickr	edr	-0.78%	$8.95 -0.07 | -0.78%	9.03	-0.07	477.46k	9.07	8.91	9.02	9.21	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	-0.78%	8.95		-0.07													
streetinsider-com	edr	0.78%	8.95	$9.03	-0.07	469,657	$9.07	$8.91	$9.02	$9.21	$5.87						$-0.28	
thecramerreport	edr		9.06	8.94	+0.06	418765	9.21	8.94										
thestree	edr	-0.78%	$8.95	9.03	-0.07	477457	9.07	8.91	9.02	-9.21	5.87	7.2225239e7		6.54360665e8				
tickerspy	edr	-0.78%	$8.95	9.03	-0.07	477,457	9.07	8.91	9.02	9.21	5.87		-32.2	648.6m	3.10%	$0.07		
tmx-quotemedia	edr	-0.78%	8.950	9.030	-0.070	480,897	9.070	8.910	9.020	9.210	5.870	72,225,239		646,415,889	3.104	0.070 usd	-0.72	
updown	edr	-0.78%	$8.95	$9.03	-$0.07	477,457	$9.07	$8.91	$9.02	$9.21	$5.87			$651m				
wallstreetsurvivor	edr	-0.78%	8.95	9.03	-0.07	469,657	9.07	8.92		9.21	6.53			$651m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.78%	8.95	9.03	0.07	477,458	9.06	8.91	9.02	9.21	5.87			646.41m	3.10%	0.28	-0.68	
ycharts-com	edr	-0.78%	8.95		-0.07					9.21	5.87			646.01m	3.12%		-0.72	
zacks	edr	(-0.78%)	8.95		-0.07	vol.  477,457	9.07	8.91		9.21	5.87		22.55	651.47 m	2.22	0.20	.4	
advfn	abcb	-1.51	9.14	9.29	-0.14	19452	9.29	9.1										
barchart	abcb	-1.61%	9.14	9.23	-0.15	24,351	9.29	9.10	9.29	11.20	7.75		0.00	$217.26 m			-0.21	
barrons	abcb	1.61%	9.14	9.29	-0.15	19,452	9.29	9.10				21.97 million		$215.08 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	-1.615%	9.140	9.290	-0.150	19,452	9.290	9.100		11.20	7.75	23.766mil		217.222mil			-0.650	
boston-com	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
bostonmerchant	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
business-insider	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
chron	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
cio-com	abcb	-1.61%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044		217m				
cnn-money	abcb	-1.51%	9.15	9.29	-0.14	11,221	9.29	9.10	9.29				nm	$217.5m				
easystockalterts	abcb	-1.61%	9.14	9.29	-0.15	19452	9.29	9.10	9.29	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	-1.61%	9.1400	9.2900	-0.1500	19,452	9.2900	9.1000	9.2900	11.2000	7.7500	23,766,000	nm	$220.79m				
finance-abc7-com	abcb	0.00%	9.140 usd		+0.00	0	9.140	9.140	9.140	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	0.00%	9.140 usd		+0.00	0	9.140	9.140	9.140	11.20	7.750	23,766,044						
financial-content	abcb	0.00%	9.140 usd		+0.00	0	9.140	9.140	9.140	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	0.0%	$9.14	0.00	0.00		0.00	0.00	9.14	11.20	7.75	24 mil		217 mil	0.0	0.00	-0.21	
finviz	abcb	0.00%	9.14			0			9.14	-18.39%	17.94%	23.77m		217.26m		0.19	-0.20	
fool	abcb	0%	$9.14	$0.00	0.00	0	$9.29	$9.10	$9.14	$11.20	$7.75		0.00	$217.22m	2.20%	0.20		
foxbusiness	abcb		$9.14		-0.15	19,452			$9.29									
google-finance	abcb	(-1.61%)	9.14	9.29	-0.15	19,452.00	9.29	9.10		11.20	7.75	23.77m		217.22m			-0.20	
howthemarketworks	abcb	-1.615%	9.14	9.29	-0.15	18,320	9.29	9.1	9.29									
hpcwire	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
insidestocks	abcb	-1.61%	9.14	9.23	-0.15	19452	9.29	9.10										
investopedia	abcb	-1.61 %	$9.14	9.29	-0.15				9.29									
investorguide	abcb	-1.61%	9.14	9.29	-0.15		9.29	9.10		11.70	7.75			217.2m			-0.20	
marketintellisearch	abcb	-1.61 %	$9.14	$9.29	-0.15	7.00k	$9.29	$9.10	$9.29			23.77m	0.00	0.22b	2.09 %		-0.20	
marketwatch	abcb	-1.61%	$9.14	open: 9.29	-0.15	1,514	$9.29	$9.10	$9.29	$11.20	$7.75			$215.08m				
minyanville	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
msn-money	abcb	-1.61%	9.14	9.29	-0.15	19,452	9.29	9.10	9.29	11.20	7.75	23.77 mil	-57.13	216.98 mil			-0.20	
nasdaq-com	abcb	1.61%	$ 9.14	$ 9.29	0.15	19,452	$ 9.29	$ 9.10	$ 9.29	$ 11.20	$ 7.75	23,766,000		$ 217,221,240			$ -0.21	
optimum	abcb	-1.61%	9.14 ( 4:30 pm edt)	9.29	-0.15	19,452	9.29	9.10	9.29	11.20	7.75	23.77m		217.2m	2.19	0.20	-0.18	
paidcontent	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
pc-quote	abcb	-1.61%	9.14	9.29	-0.15	19,452	9.29	9.1	9.29	11.20	7.75	24,156,028	-58.0625	220,786,000		0.04863		
personal-wealth-biz	abcb	-1.61%	9.14	9.29	-0.15	19,452	9.29	9.10	9.29	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	-1.61%	9.14		-0.15	19,452												
raymond-james	abcb	-1.61	9.14	9.29	-0.15	19,452	9.29	9.10	9.14	11.20	7.75						-0.21	
renewable-energy-world	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
screamingmedia	abcb	-1.61%	$	open: 9.29	-0.15	1,514	$9.29	$9.10	$9.29	$11.20	$7.75			$215.08m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	-1.61%	last trade: 9.14		change: -0.150													
smartmoney	abcb	(-1.61%)	9.14	$9.29	-0.15	19,452	$9.29	$9.10	$9.29	$11.20	$7.75			220,800	0.00%	$0.05		
stocknod	abcb	-1.615%	9.140 usd	9.290	-0.1500	19,452	9.290	9.100	9.290	11.20	7.750	23,766,044						
stockpickr	abcb	-1.61%	$9.14 -0.15 | -1.61%	9.29	-0.15	19.45k	9.29	9.10	9.29	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	-1.51%	9.15		-0.14													
streetinsider-com	abcb	1.61%	9.14	$9.29	-0.15	19,452	$9.29	$9.10	$9.29	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.13	8.94	+0.18	30003	9.35	8.94										
thestree	abcb	-1.61%	$9.14	9.29	-0.15	19452	9.29	9.1	9.29	-11.2	7.75	2.3766044e7		2.16983982e8				
tickerspy	abcb	-1.61%	$9.14	9.29	-0.15	19,452	9.29	9.10	9.29	11.20	7.75		-58.1	220.7m	0.00%	$0.05		
tmx-quotemedia	abcb	-1.61%	9.140	9.290	-0.150	19,452	9.290	9.100	9.290	11.200	7.750	23,766,044		217,221,642			-0.18	
updown	abcb	-1.61%	$9.14	$9.29	-$0.15	17,938	$9.29	$9.10	$9.29	$11.20	$7.75			$221m				
wallstreetsurvivor	abcb	-1.61%	9.14	9.29	-0.15	18,320	9.29	9.10		11.20	7.75			$221m			-0.35	
yahoo-finance	abcb	1.61%	9.14	9.29	0.15	19,452	9.29	9.10	9.29	11.20	7.75			217.22m			-0.20	
ycharts-com	abcb	-1.51%	9.15		-0.14					11.20	7.75			217.50m	0.00%		-0.16	
zacks	abcb	(-1.61%)	9.14		-0.15	vol.  19,452	9.29	9.10		11.20	7.75			220.79 m	0.00	0.00	-.35	
advfn	gsat	0.00	1.15	1.16	0.0	155651	1.19	1.15										
barchart	gsat	unch	1.15	1.16	unch	187,928	1.19	1.15	1.15	1.95	1.00		0.00	$334.28 m			-0.24	
barrons	gsat	0.00%	1.15	1.16	0.00	147,961	1.19	1.15				285.32 million		$365.46 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat		1.150	1.160		155,651	1.190	1.150		1.95	1.00	292.503mil		358.546mil			-0.210	
boston-com	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
bostonmerchant	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
business-insider	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
chron	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
cio-com	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614		337m				
cnn-money	gsat	0.00%	1.15	1.16	0.00	147,961	1.19	1.15	1.15				nm	$337.0m				
easystockalterts	gsat	0.00%	1.15	1.16	+0.00	150779	1.19	1.15	1.15	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	0.00%	1.1500	1.1600	0.0000	155,651	1.1900	1.1500	1.1500	1.9500	1.0000	292,503,000	nm	$336.38m				
finance-abc7-com	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
financial-content	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	0.0%	$1.15	0.00	0.00		0.00	0.00	1.15	1.95	1.00	293 mil		336 mil	0.0	0.00		
finviz	gsat	0.00%	1.15			155,700			1.15	-41.03%	15.00%	292.50m		336.37m			-0.24	
fool	gsat	+0.87%	$1.15	$0.00	0.01	150,779	$1.19	$1.15	$1.15	$1.95	$1.00		0.00	$358.55m				
foxbusiness	gsat		$1.15		0.00	155,651			$1.15									
google-finance	gsat	(0.00%)	1.15	1.16	0.00	155,651.00	1.19	1.15		1.95	1.00	312.36m		359.21m			-0.24	
howthemarketworks	gsat	0%	1.15	1.16	0	149,604	1.19	1.15	1.15									
hpcwire	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
insidestocks	gsat	unch%	1.15	1.16		155651	1.19	1.15										
investopedia	gsat		$1.15	1.16					1.15									
investorguide	gsat	0.00%	1.15	1.17	0.00		1.19	1.16		2.11	1.00			358.5m			-0.231	
marketintellisearch	gsat	0.0 %	$1.15	$1.17	0.00	147.00k	$1.19	$1.15	$1.15			292.50m	0.00	0.34b	0.0 %		-0.24	
marketwatch	gsat	0.00%	$1.15	open: 1.16	0.00	7,140	$1.19	$1.15	$1.15	$1.95	$1.00			$365.46m				
minyanville	gsat	0.00%	1.150 usd	1.160	+0.00	150,779	1.190	1.150	1.150	1.950	1.000	293,084,614						
msn-money	gsat		1.15	1.16		155,651	1.19	1.15	1.15	1.95	1.00	292.50 mil	-3.38	330.53 mil			-0.24	
nasdaq-com	gsat		$ 1.15	$ 1.16		155,651	$ 1.19	$ 1.15	$ 1.15	$ 1.95	$ 1	292,503,000		$ 336,378,450			$ -0.24	
optimum	gsat	-	1.15 ( 4:00 pm edt)	1.16	-	150,779	1.19	1.15	1.15	1.95	1.00	293.08m		337.0m			-0.24	
paidcontent	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
pc-quote	gsat	0.00%	1.15	1.16	0.00	155,651	1.19	1.15	1.15	1.95	1.00	293,085,043	-3.38235	337,048,000				
personal-wealth-biz	gsat	0.00%	1.15	1.17		155,651	1.19	1.15	1.15	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	0.00%	1.15		0.00	155,651												
raymond-james	gsat	0.00	1.15	1.16	0.00	155,651	1.19	1.15	1.15	1.95	1.00						-0.23	
renewable-energy-world	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
screamingmedia	gsat	0.00%	$	open: 1.16	0.00	7,140	$1.19	$1.15	$1.15	$1.95	$1.00			$365.46m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	0.00%	last trade: 1.15		change: 0.000													
smartmoney	gsat	(0.00%)	1.15	$1.16	0.00	155,651	$1.19	$1.15	$1.15	$1.95	$1.00			337,000	0.00%	$0.00		
stocknod	gsat	0.00%	1.150 usd	1.160	+0.00	155,651	1.190	1.150	1.150	1.950	1.000	293,084,614						
stockpickr	gsat	0.00%	$1.15 0.00 | 0.00%	1.16	0.00	150.78k	1.19	1.15	1.15	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	0.87%	1.16		+0.01													
streetinsider-com	gsat	-0%	1.15	$1.16		150,779	$1.19	$1.15	$1.15	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.13	1.15	-0.02	339756	1.17	1.12										
thestree	gsat	0.0%	$1.15	1.16	0.0	150779	1.19	1.15	1.15	-1.95	1.0	3.11778755e8		3.31185614e8				
tickerspy	gsat	0.00%	$1.15	1.16	0.00	150,779	1.19	1.15	1.15	1.95	1.00		-3.4	358.1m	0.00%	$0.00		
tmx-quotemedia	gsat	0.00%	1.150	1.160	0.00	155,651	1.190	1.150	1.150	1.950	1.000	311,778,755		358,545,568			-0.24	
updown	gsat	0.00%	$1.15	$1.16	$0.00	147,961	$1.19	$1.15	$1.15	$1.95	$1.00			$359m				
wallstreetsurvivor	gsat	0.00%	1.15	1.16	0.00	149,604	1.19	1.15		1.95	1.00			$337m			-0.34	
yahoo-finance	gsat	0.00%	1.15	1.17	0.00	155,651	1.19	1.15	1.15	1.95	1.00			358.54m			-0.23	
ycharts-com	gsat	+0.87%	1.16		+0.01					1.95	1.00			337.19m	0.00%		-0.23	
zacks	gsat		1.15			vol.  155,651	1.19	1.15		1.95	1.00			337.05 m	0.00	0.00	-.24	
advfn	dhil	-2.17	82.18	84.25	-1.82	16007	84.25	81.36										
barchart	dhil	-2.17%	82.18	84.25	-1.82	16,818	84.25	81.36	84.00	84.90	42.78		17.16	$238.32 m			+4.78	
barrons	dhil	2.17%	82.18	84.25	-1.82	15,907	84.25	81.36				2.77 million		$242.84 million		$13		
bloomberg	dhil	-2.167%	82.180	84.250	-1.820	16,007	84.250	81.360		84.90	42.78	2.902mil	17.192	238.467mil	15.817	13.000 special cash	4.780	
boston-com	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
bostonmerchant	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
business-insider	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
chron	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
cio-com	dhil	-2.17%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769	17.19	238m				
cnn-money	dhil	-2.11%today&rsquo;s change	82.23data as of 3:59pm et	84.25	-1.77	15,096	84.25	81.36	84.00				17.2	$238.6m	12.14%			
easystockalterts	dhil	-2.16%	82.18	84.25	-1.82	16007	84.25	81.36	84.00	86.15	50.52		17.19				4.78	
eresearch-fidelity-com	dhil	-2.17%	82.1800	84.2500	-1.8200	16,007	84.2500	81.3600	84.0000	86.1500	50.5200	2,902,000	17.57	$243.77m				
finance-abc7-com	dhil	-2.167%	82.18 usd	84.25	-1.820	16,125	84.25	81.36	84.00	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-2.167%	82.18 usd	84.25	-1.820	16,125	84.25	81.36	84.00	86.15	50.52	2,901,769						
financial-content	dhil	-2.167%	82.18 usd	84.25	-1.820	16,125	84.25	81.36	84.00	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-2.2%	$82.18	84.25	-1.82	16,125	84.25	81.36	84.00	86.15	50.52	3 mil		238 mil	0.0	0.00		
finviz	dhil	-2.17%	82.18			16,125			84.00	-4.61%	62.67%	2.90m	17.23	238.32m			4.77	
fool	dhil	-2.17%	$82.18	$84.25	-1.82	16,125	$84.25	$81.36	$84.00	$86.15	$50.52		17.20	$238.47m	14.00%	10.00		
foxbusiness	dhil		$82.18		-1.82	16,125			$84.00									
google-finance	dhil	(-2.17%)	82.18	84.25	-1.82	16,007.00	84.25	81.36		86.15	50.52	2.90m	17.22	238.47m	null	null	4.77	
howthemarketworks	dhil	-2.167%	82.18	84.25	-1.82	16,007	84.25	81.36	84									
hpcwire	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
insidestocks	dhil	-2.17%	82.18	84.25	-1.82	15807	84.25	81.36										
investopedia	dhil	-2.17 %	$82.18	84.25	-1.82				84.00									
investorguide	dhil	-2.17%	82.18		-1.82		84.25	82.31		86.15	50.52		17.58	238.4m			4.779	
marketintellisearch	dhil	-2.17 %	$82.18	$82.21	-1.82	16.70k	$84.25	$81.36	$84.00			2.90m	17.61	0.24b	0.0 %		4.77	
marketwatch	dhil	-2.17%	$82.63	open: 84.25	-1.82	100	$84.25	$81.36	$84.00	$86.15	$50.52		17.45	$242.84m		13.00	4.71	
minyanville	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
msn-money	dhil	-2.17%	82.18	84.25	-1.82	16,007	84.25	81.36	84.00	86.15	50.52	2.90 mil	17.19	238 mil			4.77	
nasdaq-com	dhil	2.17%	$ 82.18	$ 82.21	1.82	16,007	$ 84.25	$ 81.36	$ 84	$ 86.15	$ 50.52	2,902,000	17.19	$ 238,486,360			$ 4.78	
optimum	dhil	-2.17%	82.18 ( 4:00 pm edt)	84.25	-1.82	16,007	84.25	81.36	84.00	86.15	50.52	2.90m	17.2	238.5m	12.17	10.00	4.78	
paidcontent	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
pc-quote	dhil	-2.17%	82.18	84.25	-1.82	16,007	84.25	81.36	84.0	86.15	50.52	2,966,269	17.57322	243,768,000		13.0		
personal-wealth-biz	dhil	-2.17%	82.18	82.21	-1.82	16,125	84.25	81.36	84.00	86.15	50.52		17.58			0.00	4.779	
predictwallstreet	dhil	-2.17%	82.18		-1.82	16,007												
raymond-james	dhil	-2.17	82.18	84.25	-1.82	16,007	84.25	81.36	82.18	86.15	50.52		17.19				4.78	
renewable-energy-world	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
screamingmedia	dhil	-2.17%	$	open: 84.25	-1.82	100	$84.25	$81.36	$84.00	$86.15	$50.52		17.45	$242.84m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-2.17%	last trade: 82.18		change: -1.820								p/e ratio: 17.58					
smartmoney	dhil	(-2.17%)	82.18	$84.25	-1.82	16,007	$84.25	$81.36	$84.00	$86.15	$50.52			243,700	0.00%	$13.00		
stocknod	dhil	-2.167%	82.18 usd	84.25	-1.820	16,007	84.25	81.36	84.00	86.15	50.52	2,901,769						
stockpickr	dhil	-2.17%	$82.18 -1.82 | -2.17%	84.25	-1.82	16.01k	84.25	81.36	84.00	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	-1.58%	82.67		-1.33													
streetinsider-com	dhil	2.17%	82.18	$84.25	-1.82	16,007	$84.25	$81.36	$84.00	$86.15	$50.52		17.19				$4.78	
thecramerreport	dhil		82.02	82.27	-0.72	13990	83.80	81.20										
thestree	dhil	-2.17%	$82.18	84.25	-1.82	16007	84.25	81.36	84.0	-86.15	50.52	2901769.0		2.38003093e8				
tickerspy	dhil	-2.17%	$82.18	84.25	-1.82	15,907	84.25	81.36	84.00	86.15	50.52		17.6	243.5m	0.00%	$13.00		
tmx-quotemedia	dhil	-2.17%	82.180	84.250	-1.820	16,125	84.250	81.360	84.000	86.150	50.520	2,901,769	17.60	238,467,376			4.78	
updown	dhil	-2.17%	$82.18	$84.25	-$1.82	15,907	$84.25	$81.36	$84.00	$86.15	$50.52		17.58	$244m				
wallstreetsurvivor	dhil	-2.17%	82.18	84.25	-1.82	16,007	84.25	81.36		86.15	50.52		17.60	$244m		13.00 -	4.48	
yahoo-finance	dhil	2.17%	82.18	82.21	1.82	16,007	84.25	81.36	84.00	86.15	50.52		17.20	238.40m			4.78	
ycharts-com	dhil	-1.58%	82.67		-1.33					86.15	50.52		17.29	239.74m	0.00%		4.78	
zacks	dhil	(-2.17%)	82.18		-1.82	vol.  16,007	84.25	81.36		86.15	50.52		17.57	243.77 m	0.00	0.00	4.78	
advfn	alc	-1.21	16.28	16.56	-0.2	29088	16.56	15.95										
barchart	alc	-1.21%	16.28	16.54	-0.20	29,088	16.56	15.95	16.48	19.50	13.00		19.59	$373.46 m	0.31%	$0.05	+0.77	
barrons	alc	1.21%	16.28	16.56	-0.20	28,158	16.56	15.95				23.41 million		$353.82 million		$0.1		
bloomberg	alc	-1.214%	16.280	16.560	-0.200	29,088	16.560	15.950		19.61	13.08	19.999mil	19.381	350.363mil	0.614	0.100 regular cash	0.840	
boston-com	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
bostonmerchant	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
business-insider	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
chron	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
cio-com	alc	-1.21%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278	21.14	326m	0.3	0.05		
easystockalterts	alc	-1.21%	16.28	16.56	-0.20	29088	16.56	15.95	16.48	39.22	15.94		21.14				0.77	
eresearch-fidelity-com	alc	-1.21%	16.2800	16.5600	-0.2000	29,088	16.5600	15.9500	16.4800	19.6100	13.0750	22,933,000	21.54	$377.94m	2.43%	$0.100000		
finance-abc7-com	alc	0.00%	16.28 usd		+0.00	0	16.28	16.28	16.28	19.61	13.07	19,999,278						
finance-abc7chicago-com	alc	0.00%	16.28 usd		+0.00	0	16.28	16.28	16.28	19.61	13.07	19,999,278						
financial-content	alc	0.00%	16.28 usd		+0.00	0	16.28	16.28	16.28	19.61	13.07	19,999,278						
finapps-forbes-com	alc	0.0%	$16.28	0.00	0.00		0.00	0.00	16.28	19.61	13.07	23 mil	21.3	373 mil	2.5	0.40	0.76	
finviz	alc	0.00%	16.28			0			16.28	-16.50%	25.25%	22.93m	21.14	373.30m		0.40	0.77	
fool	alc	0%	$16.28	$0.00	0.00	29,088	$16.56	$15.95	$16.28	$19.61	$13.07		21.50	$349.47m		0.40		
foxbusiness	alc		$16.28		-0.20	29,088			$16.48									
google-finance	alc	(-1.21%)	16.28	16.56	-0.20	29,088.00	16.56	15.95		19.61	13.07	21.58m	21.25	351.26m	2.46	0.10	0.77	
howthemarketworks	alc	-1.214%	16.28	16.56	-0.2	28,158	16.56	15.95	16.48									
hpcwire	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
insidestocks	alc	-1.21%	16.28	16.54	-0.20	28158	16.56	15.95					price earnings ratio: 19.85					
investopedia	alc	-1.21 %	$16.28	16.56	-0.20				16.48									
investorguide	alc	-1.03%	16.31	16.56	-0.17		16.56	16.37		19.61	13.075		21.35	377.6m			0.772	
marketintellisearch	alc	-1.21 %	$16.28	$16.56	-0.20	12.20k	$16.56	$15.95	$16.48			22.93m	21.40	0.38b	2.43 %		0.77	
marketwatch	alc	-1.21%	$16.28	open: 16.56	-0.20	1,030	$16.56	$15.95	$16.48	$39.22	$15.94		21.20	$353.82m		0.10	0.77	
minyanville	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
msn-money	alc	-1.21%	16.28	16.56	-0.20	29,088	16.56	15.95	16.48	19.61	13.08	22.93 mil	21.28	368.31 mil	2.49%	0.40	0.77	
nasdaq-com	alc	1.21%	$ 16.28		0.20	28,988	$ 16.56	$ 15.95	$ 16.48	$ 19.61	$ 13.075	20,006,000	21.28	$ 325,697,680			$ 0.77	
optimum	alc	-1.21%	16.28 ( 4:15 pm edt)	16.56	-0.20	29,088	16.56	15.95	16.48	39.22	15.94	20.00m	21.1	325.6m			0.77	
paidcontent	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
pc-quote	alc	-1.21%	16.28	16.56	-0.20	29,088	16.56	15.95	16.48	19.61	13.08	20,245,700	21.68421	329,600,000		0.1		
personal-wealth-biz	alc	-1.21%	16.28	16.56	-0.20	29,088	16.56	15.95	16.48	19.61	13.075		21.35		0.61	0.10	0.772	
predictwallstreet	alc	-1.21%	16.28		-0.20	29,088												
raymond-james	alc	-1.21	16.28	16.56	-0.20	29,088	16.56	15.95	16.28	19.61	13.08		10.44				1.56	
renewable-energy-world	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
screamingmedia	alc	-1.21%	$	open: 16.56	-0.20	1,030	$16.56	$15.95	$16.48	$39.22	$15.94		21.20	$353.82m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-1.21%	last trade: 16.28		change: -0.200								p/e ratio: 21.35					
smartmoney	alc	(-1.21%)	16.28	$16.56	-0.20	29,088	$16.56	$15.95	$16.48	$19.61	$13.08			329,600	0.30%	$0.05		
stocknod	alc	-1.214%	16.28 usd	16.56	-0.2000	29,088	16.56	15.95	16.48	39.22	15.94	19,999,278						
stockpickr	alc	-1.21%	$16.28 -0.20 | -1.21%	16.56	-0.20	29.09k	16.56	15.95	16.48	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-1.21%	16.28		-0.20													
streetinsider-com	alc	1.21%	16.28	$16.56	-0.2	29,088	$16.56	$15.95	$16.48	$39.22	$15.94		21.14				$0.77	
thecramerreport	alc		16.06	16.09	-0.07	21917	16.345	16.06										
thestree	alc	-1.21%	$16.28	16.56	-0.2	29088	16.56	15.95	16.48	-19.61	13.08	2.1466371e7		3.21188405e8				
tickerspy	alc	-1.21%	$16.28	16.56	-0.20	29,088	16.56	15.95	16.48	19.61	13.07		21.7	353.7m	2.43%	$0.10		
tmx-quotemedia	alc	-1.21%	16.280	16.560	-0.200	29,088	16.560	15.950	16.480	19.610	13.075	21,466,371	21.50	349,472,520	2.427	0.100 usd	0.77	
updown	alc	-1.21%	$16.28	$16.56	-$0.20	28,058	$16.56	$15.95	$16.48	$19.61	$13.08		21.22	$354m				
wallstreetsurvivor	alc	-1.21%	16.28	16.56	-0.20	28,158	16.56	15.95		19.61	13.08		21.50	$330m	0.30%		0.71	
yahoo-finance	alc	1.21%	16.28	16.56	0.20	29,088	16.56	15.95	16.48	19.61	13.08		21.09	376.93m	0.30%	0.05	0.77	
ycharts-com	alc	-1.21%	16.28		-0.20					19.61	13.07		21.28	373.46m	0.30%		0.77	
zacks	alc	(-1.21%)	16.28		-0.20	vol.  29,088	16.56	15.95		19.61	13.08		20.1	377.92 m	0.30	0.05	.82	
advfn	ba	-1.36	71.19	71.94	-0.98	5483925	72.32	71.0										
barchart	ba	-1.36%	71.19	71.94	-0.98	4,563,644	72.32	71.00	72.17	80.23	58.47		17.85	$52.47 b	2.34%	$1.68	+4.52	
barrons	ba	1.36%	71.19	71.94	-0.98	5.484m	72.32	71.00				744.30 million		$55.42 billion	2.36%	$0.42		
bloomberg	ba	-1.358%	71.190	71.940	-0.980	5,462,726	72.320	71.000		80.65	59.48	738.275mil	17.542	52,579.490mil	2.351	0.420 regular cash	4.060	
boston-com	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
bostonmerchant	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
business-insider	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
chron	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
cio-com	ba	-1.36%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839	15.72	53b	2.2	1.68		
cnn-money	ba	-1.36%today&rsquo;s change	71.19data as of 3:59pm et	71.94	-0.98	5,483,625	72.32	71.00	72.17				15.7	$52.6b	2.36%			
easystockalterts	ba	-1.36%	71.19	71.94	-0.98	5099320	72.32	71.00	72.17	80.42	59.48		15.72				4.53	
eresearch-fidelity-com	ba	-1.39%	71.1700	71.9400	-1.0000	5,458,143	72.3200	71.0000	72.1700	80.6500	59.4800	738,275,000	15.97	$53.28b	2.33%	$0.420000		
finance-abc7-com	ba	-1.358%	71.19 usd	71.94	-0.9800	5,670,595	72.32	71.00	72.17	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-1.358%	71.19 usd	71.94	-0.9800	5,670,595	72.32	71.00	72.17	80.42	59.48	738,274,839						
financial-content	ba	-1.358%	71.19 usd	71.94	-0.9800	5,670,595	72.32	71.00	72.17	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-1.4%	$71.19	71.94	-0.98	5,670,595	72.32	71.00	72.17	80.65	59.48	738 mil	15.8	53 bil	2.4	1.68	4.52	
finviz	ba	-1.36%	71.19			5,679,928			72.17	-11.26%	21.75%	738.27m	15.93	53.28b		1.68	4.53	
fool	ba	-1.34%	$71.20	$71.94	-0.97	5,318,649	$72.32	$71.00	$72.17	$80.65	$59.48		15.90	$52.57b	2.70%	1.68		
foxbusiness	ba		$71.19		-0.98	5,669,754			$72.17									
google-finance	ba	(-1.36%)	71.19	71.94	-0.98	5.45m	72.32	71.00		80.65	59.48	738.27m	15.71	52.56b	2.36	0.42	4.53	
howthemarketworks	ba	-1.358%	71.19	71.94	-0.98	5,099,320	72.32	71	72.17									
hpcwire	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
insidestocks	ba	-1.51%	71.08	71.94	-1.09	4277907	72.32	71.00					price earnings ratio: 15.73					
investopedia	ba	-1.50 %	$71.09	71.94	-1.08				72.17									
investorguide	ba	-1.33%	71.2087	71.94	-0.9613		72.22	71.07		80.65	59.48		15.94	52.572b			4.527	
marketintellisearch	ba	-1.36 %	$71.19	$71.94	-0.98	5623.30k	$72.32	$71.00	$72.17			738.27m	15.93	53.28b	2.33 %		4.53	
marketwatch	ba	-1.36%	$71.59	open: 71.94	-0.98	79,088	$72.32	$71.00	$72.17	$80.65	$59.48		15.79	$55.42b	2.36%	0.42	4.51	
minyanville	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
msn-money	ba	-1.36%	71.19	71.94	-0.98	5.48 mil	72.32	71.00	72.17	80.65	59.48	738.27 mil	15.68	53.1 bil	2.34%	1.68	4.52	
nasdaq-com	ba	1.47%	$ 71.11		1.06	5,221,349	$ 72.32	$ 71	$ 72.17	$ 80.65	$ 59.48	738,275,000	15.73	$ 52,498,735,250	2.33 %	$1.680000	$ 4.52	
optimum	ba	-1.51%	71.08 ( 3:55 pm edt)	71.94	-1.09	4,825,837	72.32	71.00	72.17	80.42	59.48	738.27m	15.7	52.5b	2.36	1.68	4.53	
paidcontent	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
pc-quote	ba	-1.36%	71.19	71.94	-0.98	5,681,028	72.32	71.0	72.17	80.65	59.48	748,438,123	15.89648	53,281,310,000		0.42		
personal-wealth-biz	ba	-1.36%	71.19	71.94	-0.98	5,663,547	72.22	71.00	72.17	80.65	59.48		15.94		2.33	1.68	4.527	
predictwallstreet	ba	0.00%	72.17		0.00													
raymond-james	ba	-1.36	71.19	71.94	-0.98	5,483,925	72.32	71.00	71.19	80.65	59.48		15.61				4.56	
renewable-energy-world	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
screamingmedia	ba	-1.36%	$	open: 71.94	-0.98	79,088	$72.32	$71.00	$72.17	$80.65	$59.48		15.79	$55.42b	2.36%	0.42	4.51	
scroli	ba	-1.36%	ba 71.19	71.94	-0.98	4,934,018	72.32	71.00	72.17	80.65	59.48		15.71				4.53	
simple-stock-quotes	ba	-1.36%	last trade: 71.19		change: -0.980								p/e ratio: 15.94					
smartmoney	ba	(-1.36%)	71.19	$71.94	-0.98	5,483,925	$72.32	$71.00	$72.17	$80.65	$59.48			53,281,300	2.33%	$0.42		
stocknod	ba	-1.358%	71.19 usd	71.94	-0.9800	5,099,320	72.32	71.00	72.17	80.42	59.48	738,274,839						
stockpickr	ba	-1.39%	$71.17 -1.00 | -1.39%	71.94	-1.00	5.27m	72.32	71.00	72.17	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	-1.34%	71.20		-0.97													
streetinsider-com	ba	1.36%	71.19	$71.94	-0.98	5,099,320	$72.32	$71.00	$72.17	$80.42	$59.48		15.72				$4.53	
thecramerreport	ba		71.91	73.62	-1.44	5301327	73.79	71.79										
thestree	ba	-1.39%	$71.17	71.94	-1.0	5270926	72.32	71.0	72.17	-80.65	59.48	7.38274839e8		5.3104109169e10				
tickerspy	ba	-1.34%	$71.20	71.94	-0.97	5,327,110	72.32	71.00	72.17	80.65	59.48		15.9	53.2b	2.33%	$0.42		
tmx-quotemedia	ba	-1.36%	71.190	71.940	-0.980	5,669,754	72.320	71.000	72.170	80.650	59.480	738,274,839	16.00	52,557,785,788	2.328	0.420 usd	4.52	
updown	ba	-1.36%	$71.19	$71.94	-$0.98	5,483,125	$72.32	$71.00	$72.17	$80.65	$59.48		15.83	$53.28b				
wallstreetsurvivor	ba	-1.36%	71.19	71.94	-0.98	5,099,320	72.32	71.00		80.65	59.48		16.00	$53b	2.30%	1.68 -	4.45	
yahoo-finance	ba	1.36%	71.19	71.94	0.98	5,477,718	72.22	71.00	72.17	80.65	59.48		15.73	52.56b	2.30%	1.68	4.53	
ycharts-com	ba	-1.34%	71.20		-0.97					80.65	59.48		15.72	52.48b	2.33%		4.53	
zacks	ba	(-1.36%)	71.19		-0.98	vol.  5,483,625	72.32	71.00		80.65	59.48		17.91	53.28 b	2.33	1.68	4.03	
advfn	vlgea	-0.51	27.25	27.68	-0.14	17553	28.31	27.02										
barchart	vlgea	-0.51%	27.25	27.68	-0.14	19,188	28.31	27.02	27.39	33.79	24.25		15.05	$366.24 m	1.43%	$0.40	+1.56	
barrons	vlgea	0.51%	27.25	27.68	-0.14	17,553	28.31	27.02				26.76 million		$206.21 million	1.47%	$0.1		
bloomberg	vlgea	-0.511%	27.250	27.680	-0.140	17,553	28.310	27.020		33.99	24.52	7.302mil	13.625	366.320mil	6.239	0.100 regular cash	2.000	
boston-com	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
business-insider	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
chron	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
cio-com	vlgea	-0.51%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810	28.99	199m	1.4	0.4		
cnn-money	vlgea	-0.51%	27.25	27.68	-0.14	17,553	28.31	27.02	27.39				29.0	$199.0m	1.47%			
easystockalterts	vlgea	-0.51%	27.25	27.68	-0.14	17553	28.31	27.02	27.39	33.99	24.52		28.99				0.94	
eresearch-fidelity-com	vlgea	-0.51%	27.2500	27.6800	-0.1400	17,553	28.3100	27.0200	27.3900	33.9900	24.5200	13,678,000	17.67	$374.64m	1.46%	$0.100000		
finance-abc7-com	vlgea	+0.0367%	27.26 usd	27.25	+0.0100	5,843	27.26	27.25	27.25	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	+0.0367%	27.26 usd	27.25	+0.0100	5,843	27.26	27.25	27.25	33.99	24.52	7,301,810						
financial-content	vlgea	+0.0367%	27.26 usd	27.25	+0.0100	5,843	27.26	27.25	27.25	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	0.0%	$27.26	27.25	0.01	5,843	27.26	27.25	27.25	33.99	24.52	7 mil	14.4	199 mil	1.5	0.40	1.89	
finviz	vlgea	0.04%	27.26			5,843			27.25	-19.22%	12.57%	13.42m	18.92	365.70m		0.40	1.44	
fool	vlgea	0%	$27.25	$27.25	0.00	5,643	$27.25	$27.25	$27.25	$33.99	$24.52		29.10	$372.73m	3.80%	0.40		
foxbusiness	vlgea		$27.25		-0.14	17,553			$27.39									
google-finance	vlgea	(-0.51%)	27.25	27.68	-0.14	17,553.00	28.31	27.02		33.99	24.52	13.68m	18.88	372.73m	1.47	0.10	1.44	
howthemarketworks	vlgea	-0.511%	27.25	27.68	-0.14	17,256	28.31	27.02	27.39									
hpcwire	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
insidestocks	vlgea	-0.51%	27.25	27.68	-0.14	17500	28.31	27.02										
investopedia	vlgea	-0.51 %	$27.25	27.68	-0.14				27.39									
investorguide	vlgea	-0.51%	27.25	27.73	-0.14		28.31	27.02		33.99	24.52		17.68	372.7m			1.549	
marketintellisearch	vlgea	-0.51 %	$27.25	$27.73	-0.14	18.60k	$28.31	$27.02	$27.39			13.42m	19.02	0.37b	1.46 %		1.44	
marketwatch	vlgea	-0.51%	$27.25	open: 27.68	-0.14	397	$28.31	$27.02	$27.39	$33.99	$24.52		17.28	$206.21m	1.47%	0.10	1.58	
minyanville	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
msn-money	vlgea	-0.51%	27.25	27.68	-0.14	17,553	28.31	27.02	27.39	33.99	24.52	20.05 mil	17.58	382.99 mil	1.43%	0.40	1.44	
nasdaq-com	vlgea	0.51%	$ 27.25	$ 27.71	0.14	17,553	$ 28.31	$ 27.02	$ 27.39	$ 33.99	$ 24.52	7,067,000	17.47	$ 192,575,750	1.46 %	$0.400000	$ 1.56	
optimum	vlgea	-0.51%	27.25 ( 4:30 pm edt)	27.68	-0.14	17,553	28.31	27.02	27.39	33.99	24.52	7.30m	29.0	199.0m	1.47	0.40	0.94	
paidcontent	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
pc-quote	vlgea	-0.51%	27.25	27.68	-0.14	17,553	28.31	27.02	27.39	33.99	24.52	7,339,516	17.67097	200,002,000		0.1		
personal-wealth-biz	vlgea	-0.51%	27.25	27.73	-0.14	17,553	28.31	27.02	27.39	33.99	24.52		17.68		6.21	1.70	1.549	
predictwallstreet	vlgea	-0.51%	27.25		-0.14	17,553												
raymond-james	vlgea	-0.51	27.25	27.68	-0.14	17,553	28.31	27.02	27.25	33.99	24.52		17.58				1.55	
renewable-energy-world	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
screamingmedia	vlgea	-0.51%	$	open: 27.68	-0.14	397	$28.31	$27.02	$27.39	$33.99	$24.52		17.28	$206.21m	1.47%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-0.51%	last trade: 27.25		change: -0.140								p/e ratio: 17.68					
smartmoney	vlgea	(-0.51%)	27.25	$27.68	-0.14	17,553	$28.31	$27.02	$27.39	$33.99	$24.52			200,000	1.46%	$0.10		
stocknod	vlgea	-0.5111%	27.25 usd	27.68	-0.1400	17,553	28.31	27.02	27.39	33.99	24.52	7,301,810						
stockpickr	vlgea	-0.51%	$27.25 -0.14 | -0.51%	27.68	-0.14	17.55k	28.31	27.02	27.39	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	0.69%	27.58		+0.19													
streetinsider-com	vlgea	0.51%	27.25	$27.68	-0.14	17,553	$28.31	$27.02	$27.39	$33.99	$24.52		28.99				$0.94	
thecramerreport	vlgea		28.00	28.00	-0.01	4624	28.21	28.00										
thestree	vlgea	-0.51%	$27.25	27.68	-0.14	17553	28.31	27.02	27.39	-33.99	24.52	1.3678114e7		2.0445068e8				
tickerspy	vlgea	-0.51%	$27.25	27.68	-0.14	17,553	28.31	27.02	27.39	33.99	24.52		17.7	374.6m	1.46%	$0.10		
tmx-quotemedia	vlgea	-0.51%	27.250	27.680	-0.140	17,553	28.310	27.020	27.390	33.990	24.520	13,678,114	29.10	372,728,607	1.468	0.100 usd	0.94	
updown	vlgea	-0.51%	$27.25	$27.68	-$0.14	17,156	$28.31	$27.02	$27.39	$33.99	$24.52		17.11	$375m				
wallstreetsurvivor	vlgea	-0.51%	27.25	27.68	-0.14	17,256	28.31	27.02		33.99	24.52		29.10	$200m	1.50%	0.97 -	1.29	
yahoo-finance	vlgea	0.51%	27.25	27.73	0.14	17,553	28.31	27.02	27.39	33.99	24.52		17.59	372.73m	1.40%	0.40	1.55	
ycharts-com	vlgea	+0.69%	27.58		+0.19					33.99	24.52		9.96	370.68m	1.59%		2.77	
zacks	vlgea	(-0.51%)	27.25		-0.14	vol.  17,553	28.31	27.02		33.99	24.52		14.73	374.64 m	1.46	0.40	1.86	
advfn	cown	0.78	3.86	3.83	0.03	328238	3.86	3.77										
barchart	cown	+0.78%	3.86	3.83	+0.03	344,603	3.86	3.77	3.83	5.04	2.99		0.00	$292.90 m			-0.39	
barrons	cown	0.78%	3.86	3.83	+0.03	328,238	3.86	3.77				73.15 million		$286.02 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	0.783%	3.860	3.830	0.030	328,238	3.860	3.770		5.04	2.99	116.518mil		449.761mil			-0.080	
boston-com	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
bostonmerchant	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
business-insider	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
chron	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
cio-com	cown	+0.78%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292		292m				
cnn-money	cown	+0.78%	3.86	3.83	+0.03	328,238	3.86	3.77	3.83				nm	$292.1m				
easystockalterts	cown	0.78%	3.86	3.83	+0.03	328238	3.86	3.77	3.83	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	0.78%	3.8600	3.8300	0.0300	328,238	3.8600	3.7700	3.8300	5.0400	2.9900	75,668,000	nm	$289.81m				
finance-abc7-com	cown	-0.9067%	3.825 usd	3.850	-0.0350	63,643	3.850	3.825	3.860	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-0.9067%	3.825 usd	3.850	-0.0350	63,643	3.850	3.825	3.860	5.040	2.990	75,668,292						
financial-content	cown	-0.9067%	3.825 usd	3.850	-0.0350	63,643	3.850	3.825	3.860	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-0.9%	$3.83	3.85	-0.04	63,643	3.85	3.83	3.86	5.04	2.99	76 mil		289 mil	0.0	0.00	-0.44	
finviz	cown	-0.91%	3.83			63,643			3.86	-24.11%	27.93%	75.67m		292.09m			-0.45	
fool	cown	0%	$3.86	$0.00	0.00	0	$3.86	$3.77	$3.86	$5.04	$2.99		0.00	$292.08m				
foxbusiness	cown		$3.86		+0.03	328,238			$3.83									
google-finance	cown	(0.78%)	3.86	3.83	+0.03	328,238.00	3.86	3.77		5.04	2.99	75.67m		292.08m			-0.45	
howthemarketworks	cown	0.783%	3.86	3.83	0.03	325,052	3.86	3.77	3.83									
hpcwire	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
insidestocks	cown	+0.78%	3.86	3.83	+0.03	328238	3.86	3.77										
investopedia	cown	+0.78 %	$3.86	3.83	+0.03				3.83									
investorguide	cown	+0.78%	3.86	3.83	+0.03		3.86	3.77		5.04	2.99			286.7m			-0.438	
marketintellisearch	cown	0.78 %	$3.86	$3.83	0.03	321.90k	$3.86	$3.77	$3.83			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	+0.78%	$3.86	open: 3.83	+0.03	14,360	$3.86	$3.77	$3.83	$5.04	$2.99			$286.03m				
minyanville	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
msn-money	cown	+0.78%	3.86	3.83	+0.03	328,238	3.86	3.77	3.83	5.04	2.99	75.67 mil	-8.77	284.51 mil			-0.45	
nasdaq-com	cown	0.78%	$ 3.86	$ 3.83	0.03	328,238	$ 3.86	$ 3.77	$ 3.83	$ 5.04	$ 2.99	75,668,000		$ 292,078,480			$ -0.39	
optimum	cown	+0.78%	3.86 ( 4:30 pm edt)	3.83	+0.03	328,238	3.86	3.77	3.83	5.04	2.99	75.67m		292.1m			-0.44	
paidcontent	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
pc-quote	cown	0.78%	3.86	3.83	0.03	328,238	3.86	3.77	3.83	5.04	2.99	115,612,409	-8.70455	446,264,000				
personal-wealth-biz	cown	+0.78%	3.86	3.83		328,238	3.86	3.77	3.83	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+0.78%	3.85		+0.03	328,238												
raymond-james	cown	0.78	3.86	3.83	0.03	328,238	3.86	3.77	3.86	5.04	2.99						-0.44	
renewable-energy-world	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
screamingmedia	cown	+0.78%	$	open: 3.83	+0.03	14,360	$3.86	$3.77	$3.83	$5.04	$2.99			$286.03m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+0.78%	last trade: 3.86		change: 0.030													
smartmoney	cown	(0.78%)	3.86	$3.83	0.03	328,238	$3.86	$3.77	$3.83	$5.04	$2.99			289,800	0.00%	$0.00		
stocknod	cown	+0.7833%	3.860 usd	3.830	+0.0300	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292						
stockpickr	cown	0.78%	$3.86 0.03 | 0.78%	3.83	0.03	328.24k	3.86	3.77	3.83	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	0.52%	3.85		+0.02													
streetinsider-com	cown	0.78%	3.86	$3.83	+0.03	328,238	$3.86	$3.77	$3.83	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.76	3.81	-0.09	399777	3.85	3.76										
thestree	cown	0.78%	$3.86	3.83	0.03	328238	3.86	3.77	3.83	-5.04	2.99	7.5668292e7		2.84512778e8				
tickerspy	cown	0.78%	$3.86	3.83	+0.03	328,238	3.86	3.77	3.83	5.04	2.99		-8.7	289.6m	0.00%	$0.00		
tmx-quotemedia	cown	0.78%	3.860	3.830	0.030	328,238	3.860	3.770	3.830	5.040	2.990	75,668,292		292,079,607			-0.44	
updown	cown	0.78%	$3.86	$3.83	$0.03	313,533	$3.86	$3.77	$3.83	$5.04	$2.99			$290m				
wallstreetsurvivor	cown	0.78%	3.86	3.83	0.03	325,052	3.86	3.77		5.04	2.99			$290m			-0.62	
yahoo-finance	cown	0.78%	3.86	3.83	0.03	328,238	3.86	3.77	3.83	5.04	2.99			286.68m			-0.44	
ycharts-com	cown	+0.52%	3.85		+0.02					5.04	2.99							
zacks	cown	(0.78%)	3.86		0.03	vol.  328,238	3.86	3.77		5.04	2.99			289.81 m	0.00	0.00	-.48	
advfn	ale	-0.99	41.09	41.48	-0.41	105905	41.63	41.048										
barchart	ale	-0.99%	41.09	41.48	-0.41	105,905	41.63	41.05	41.50	41.99	32.81		16.06	$1.48 b	4.3%	$1.78	+2.58	
barrons	ale	0.99%	41.09	41.48	-0.41	104,025	41.63	41.048				34.30 million		$1.50 billion	4.33%	$0.44		
bloomberg	ale	-0.988%	41.090	41.480	-0.410	105,905	41.630	41.048		41.99	34.39	35.911mil	17.121	1,475.566mil	4.307	0.445 regular cash	2.400	
boston-com	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
bostonmerchant	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
business-insider	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
chron	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
cio-com	ale	-0.99%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576	15.93	1b	4.3	1.78		
cnn-money	ale	-0.99%today&rsquo;s change	41.09data as of 4:03pm et	41.48	-0.41	104,025	41.63	41.05	41.50				15.9	$1.5b	4.33%			
easystockalterts	ale	-0.99%	41.09	41.48	-0.41	105905	41.63	41.05	41.50	41.99	34.39		15.93				2.58	
eresearch-fidelity-com	ale	-0.99%	41.0900	41.4800	-0.4100	105,905	41.6300	41.0480	41.5000	41.9900	34.3900	35,911,000	16.02	$1.49b	4.29%	$0.445000		
finance-abc7-com	ale	0.00%	41.09 usd	41.48	+0.00	105,905	41.63	41.05	41.09	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	0.00%	41.09 usd	41.48	+0.00	105,905	41.63	41.05	41.09	41.99	34.39	35,910,576						
financial-content	ale	0.00%	41.09 usd	41.48	+0.00	105,905	41.63	41.05	41.09	41.99	34.39	35,910,576						
finapps-forbes-com	ale	0.0%	$41.09	0.00	0.00		0.00	0.00	41.09	41.99	34.39	36 mil	15.9	1 bil	4.3	1.78	2.58	
finviz	ale	-0.99%	41.09			106,000			41.50	-2.14%	25.25%	35.91m	15.86	1.48b		1.78	2.59	
fool	ale	-0.99%	$41.09	$0.00	-0.41	105,905	$41.63	$41.05	$41.50	$41.99	$34.39		16.10	$1.48b	5.60%	1.78		
foxbusiness	ale		$41.09		-0.41	105,905			$41.50									
google-finance	ale	(-0.99%)	41.09	41.48	-0.41	105,905.00	41.63	41.05		41.99	34.39	35.90m	15.86	1.48b	4.33	0.44	2.59	
howthemarketworks	ale	-0.988%	41.09	41.48	-0.41	104,025	41.63	41.048	41.5									
hpcwire	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
insidestocks	ale	-0.99%	41.09	41.48	-0.41	104025	41.63	41.05					price earnings ratio: 15.93					
investopedia	ale	-0.99 %	$41.09	41.48	-0.41				41.50									
investorguide	ale	-0.99%	41.09	41.48	-0.41		41.63	41.4354		41.43	32.98		16.05	1.422b			2.585	
marketintellisearch	ale	-0.99 %	$41.09	$41.48	-0.41	52.90k	$41.63	$41.05	$41.50			35.91m	16.02	1.49b	4.29 %		2.59	
marketwatch	ale	-0.99%	$41.09	open: 41.48	-0.41	1,880	$41.63	$41.05	$41.50	$41.99	$34.39		15.93	$1.50b	4.33%	0.45	2.58	
minyanville	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
msn-money	ale	-0.99%	41.09	41.48	-0.41	105,905	41.63	41.05	41.50	41.99	34.39	35.91 mil	15.93	1.49 bil	4.30%	1.78	2.59	
nasdaq-com	ale	0.99%	$ 41.09		0.41	104,286	$ 41.63	$ 41.048	$ 41.50	$ 41.99	$ 34.39	35,900,000	15.93	$ 1,475,131,000	4.29 %	$1.780000	$ 2.58	
optimum	ale	-0.99%	41.09 ( 4:15 pm edt)	41.48	-0.41	104,386	41.63	41.05	41.50	41.99	34.39	35.91m	15.9	1.5b	4.33	1.78	2.58	
paidcontent	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
pc-quote	ale	-0.99%	41.09	41.48	-0.41	105,905	41.63	41.048	41.5	41.99	34.39	36,269,323	16.08527	1,490,307,000		0.445		
personal-wealth-biz	ale	-0.99%	41.09	41.48	-0.41	105,905	41.63	41.048	41.50	41.43	32.98		16.05		4.27	1.77	2.585	
predictwallstreet	ale	-0.99%	41.09		-0.41	105,905												
raymond-james	ale	-0.99	41.09	41.48	-0.41	105,905	41.63	41.05	41.09	41.99	34.39		15.87				2.59	
renewable-energy-world	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
screamingmedia	ale	-0.99%	$	open: 41.48	-0.41	1,880	$41.63	$41.05	$41.50	$41.99	$34.39		15.93	$1.50b	4.33%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	-0.99%	last trade: 41.09		change: -0.410								p/e ratio: 16.05					
smartmoney	ale	(-0.99%)	41.09	$41.48	-0.41	105,905	$41.63	$41.05	$41.50	$41.99	$34.39			1,490,300	4.29%	$0.45		
stocknod	ale	-0.9880%	41.09 usd	41.48	-0.4100	105,905	41.63	41.05	41.50	41.99	34.39	35,910,576						
stockpickr	ale	-0.99%	$41.09 -0.41 | -0.99%	41.48	-0.41	104.39k	41.63	41.05	41.50	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	-0.94%	41.11		-0.39													
streetinsider-com	ale	0.99%	41.09	$41.48	-0.41	104,386	$41.63	$41.05	$41.50	$41.99	$34.39		15.93				$2.58	
thecramerreport	ale		41.44	40.89	+0.32	228361	41.76	40.89										
thestree	ale	-0.99%	$41.09	41.48	-0.41	104386	41.63	41.05	41.5	-41.99	34.39	3.5910576e7		1.488134269e9				
tickerspy	ale	-0.99%	$41.09	41.48	-0.41	105,905	41.63	41.05	41.50	41.99	34.39		16.1	1.4b	4.29%	$0.45		
tmx-quotemedia	ale	-0.99%	41.090	41.480	-0.410	105,905	41.630	41.048	41.500	41.990	34.390	35,910,576	16.10	1,475,565,568	4.289	0.445 usd	2.58	
updown	ale	-0.99%	$41.09	$41.48	-$0.41	104,025	$41.63	$41.05	$41.50	$41.99	$34.39		15.95	$1.49b				
wallstreetsurvivor	ale	-0.99%	41.09	41.48	-0.41	104,025	41.63	41.05										
yahoo-finance	ale	0.99%	41.09	41.48	0.41	105,905	41.63	41.05	41.50	41.99	34.39		15.90	1.42b	4.30%	1.78	2.59	
ycharts-com	ale	-0.94%	41.11		-0.39					41.93	34.39		15.93	1.48b	4.64%		2.58	
zacks	ale	(-0.99%)	41.09		-0.41	vol.  105,905	41.63	41.05		41.99	34.39		16.08	1.49 b	4.29	1.78	2.58	
advfn	crai	-0.65	27.6	27.71	-0.18	32085	28.09	27.25										
barchart	crai	-0.65%	27.60	27.71	-0.18	34,375	28.09	27.25	27.78	29.80	14.98		23.15	$299.46 m			+0.77	
barrons	crai	0.65%	27.60	27.71	-0.18	32,085	28.09	27.25				10.77 million		$316.95 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-0.648%	27.600	27.710	-0.180	32,085	28.090	27.250		29.80	14.98	10.847mil	22.080	299.378mil			1.250	
boston-com	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
bostonmerchant	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
business-insider	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
chron	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
cio-com	crai	-0.65%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034	153.33	299m				
cnn-money	crai	-0.65%	27.60	27.71	-0.18	31,571	28.09	27.25	27.78				153.3	$299.4m				
easystockalterts	crai	-0.65%	27.60	27.71	-0.18	32085	28.09	27.25	27.78	29.80	14.98		153.33				0.18	
eresearch-fidelity-com	crai	-0.65%	27.6000	27.7100	-0.1800	32,085	28.0900	27.2500	27.7800	29.8000	14.9800	10,847,000		$301.33m				
finance-abc7-com	crai	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	29.80	14.98	10,847,034						
financial-content	crai	0.00%	27.60 usd		+0.00	0	27.60	27.60	27.60	29.80	14.98	10,847,034						
finapps-forbes-com	crai	0.0%	$27.60	0.00	0.00		0.00	0.00	27.60	29.80	14.98	11 mil		299 mil	0.0	0.00		
finviz	crai	0.00%	27.60			0			27.60	-7.38%	84.25%	10.85m		299.46m			-0.72	
fool	crai	0%	$27.60	$0.00	0.00	32,085	$28.09	$27.25	$27.60	$29.80	$14.98		159.40	$299.38m				
foxbusiness	crai		$27.60		-0.18	32,085			$27.78									
google-finance	crai	(-0.65%)	27.60	27.71	-0.18	32,085.00	28.09	27.25		29.80	14.98	10.85m	43.81	299.38m			0.63	
howthemarketworks	crai	-0.648%	27.6	27.71	-0.18	31,471	28.09	27.25	27.78									
hpcwire	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
insidestocks	crai	-0.65%	27.60	27.71	-0.18	32085	28.09	27.25					price earnings ratio: 31.36					
investopedia	crai	-0.65 %	$27.60	27.71	-0.18				27.78									
investorguide	crai	-0.65%	27.60	27.80	-0.18		28.09	27.25		29.80	14.98			299.4m			-0.72	
marketintellisearch	crai	-0.65 %	$27.60	$27.80	-0.18	34.20k	$28.09	$27.25	$27.78			10.85m	0.00	0.30b	0.0 %		-0.72	
marketwatch	crai	-0.65%	$27.60	open: 27.71	-0.18	1,168	$28.09	$27.25	$27.78	$29.80	$14.98		44.12	$316.95m			0.63	
minyanville	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
msn-money	crai	-0.65%	27.60	27.71	-0.18	32,085	28.09	27.25	27.78	29.80	14.98	10.85 mil	43.81	311.31 mil				
nasdaq-com	crai	0.65%	$ 27.60	$ 27.71	0.18	32,085	$ 28.09	$ 27.25	$ 27.78	$ 29.80	$ 14.98	10,847,000	43.81	$ 299,377,200			$ 0.63	
optimum	crai	-0.65%	27.60 ( 4:30 pm edt)	27.71	-0.18	32,085	28.09	27.25	27.78	29.80	14.98	10.85m	153.3	299.4m			0.18	
paidcontent	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
pc-quote	crai	-0.65%	27.6	27.71	-0.18	32,085	28.09	27.25	27.78	29.80	14.98	10,917,743	44.09524	301,330,000				
personal-wealth-biz	crai	-0.65%	27.60	27.80	-0.18	32,085	28.09	27.25	27.78	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-0.65%	27.60		-0.18	32,085												
raymond-james	crai	-0.65	27.60	27.71	-0.18	32,085	28.09	27.25	27.60	29.80	14.98		115.00				0.24	
renewable-energy-world	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
screamingmedia	crai	-0.65%	$	open: 27.71	-0.18	1,168	$28.09	$27.25	$27.78	$29.80	$14.98		44.12	$316.95m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-0.65%	last trade: 27.60		change: -0.180													
smartmoney	crai	(-0.65%)	27.60	$27.71	-0.18	32,085	$28.09	$27.25	$27.78	$29.80	$14.98			301,300	0.00%	$0.00		
stocknod	crai	-0.6479%	27.60 usd	27.71	-0.1800	32,085	28.09	27.25	27.78	29.80	14.98	10,847,034						
stockpickr	crai	-0.65%	$27.60 -0.18 | -0.65%	27.71	-0.18	32.09k	28.09	27.25	27.78	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-0.58%	27.62		-0.16													
streetinsider-com	crai	0.65%	27.60	$27.71	-0.18	32,085	$28.09	$27.25	$27.78	$29.80	$14.98		153.33				$0.18	
thecramerreport	crai		28.70	28.56	-0.08	13426	29.52	28.56										
thestree	crai	-0.65%	$27.6	27.71	-0.18	32085	28.09	27.25	27.78	-29.8	14.98	1.0847034e7		3.11309876e8				
tickerspy	crai	-0.65%	$27.60	27.71	-0.18	32,085	28.09	27.25	27.78	29.80	14.98		44.1	295.6m	0.00%	$0.00		
tmx-quotemedia	crai	-0.65%	27.600	27.710	-0.180	32,085	28.090	27.250	27.780	29.800	14.980	10,847,034	154.30	299,378,138			0.18	
updown	crai	-0.65%	$27.60	$27.71	-$0.18	30,917	$28.09	$27.25	$27.78	$29.80	$14.98		154.33	$301m				
wallstreetsurvivor	crai	-0.65%	27.60	27.71	-0.18	31,471	28.09	27.25		29.80	14.98		154.30	$301m			0.18	
yahoo-finance	crai	0.65%	27.60	27.80	0.18	32,085	28.09	27.25	27.78	29.80	14.98			299.38m			-0.72	
ycharts-com	crai	-0.58%	27.62		-0.16					29.80	14.98		83.70	300.23m	0.00%		0.33	
zacks	crai	(-0.65%)	27.60		-0.18	vol.  32,085	28.09	27.25		29.80	14.98		22.4	301.33 m	0.00	0.00	1.24	
advfn	win	-1.09	12.67	12.82	-0.14	4926372	12.93	12.65										
barchart	win	-1.09%	12.67	12.82	-0.14	4,728,550	12.93	12.65	12.81	13.59	10.15		16.73	$6.46 b	7.76%	$1.00	+0.55	
barrons	win	1.09%	12.67	12.82	-0.14	4.926m	12.93	12.65				468.00 million		$6.70 billion	7.89%	$0.25		
bloomberg	win	-1.093%	12.670	12.820	-0.140	4,926,372	12.930	12.650		14.40	10.97	509.971mil	16.455	6,461.338mil	7.899	0.250 regular cash	0.770	
boston-com	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
bostonmerchant	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
business-insider	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
chron	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
cio-com	win	-1.09%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445	23.04	6b	7.6	1		
cnn-money	win	-1.09%	12.67	12.82	-0.14	4,926,372	12.93	12.65	12.81				19.2	$6.5b	7.89%			
easystockalterts	win	-1.09%	12.67	12.82	-0.14	4926372	12.93	12.65	12.81	14.40	10.97		23.04				0.55	
eresearch-fidelity-com	win	-1.09%	12.6700	12.8200	-0.1400	4,926,372	12.9300	12.6500	12.8100	14.4000	10.9700	509,971,000	23.29	$6.53b	7.81%	$0.250000		
finance-abc7-com	win	0.00%	12.67 usd		+0.00	0	12.67	12.67	12.67	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	0.00%	12.67 usd		+0.00	0	12.67	12.67	12.67	14.40	10.97	509,971,445						
financial-content	win	0.00%	12.67 usd		+0.00	0	12.67	12.67	12.67	14.40	10.97	509,971,445						
finapps-forbes-com	win	0.0%	$12.67	0.00	0.00	1,946	0.00	0.00	12.67	14.40	10.97	510 mil	23.0	6 bil	7.9	1.00	0.55	
finviz	win	0.00%	12.67			0			12.67	-6.90%	24.63%	509.97m	23.46	6.46b		1.00	0.54	
fool	win	0%	$12.67	$0.00	0.00	1,946	$12.93	$12.65	$12.67	$14.40	$10.97		23.40	$6.46b	9.50%	1.00		
foxbusiness	win		$12.67		-0.14	4,926,472			$12.81									
google-finance	win	(-1.09%)	12.67	12.82	-0.14	4.93m	12.93	12.65		14.40	10.97	509.97m	23.55	6.46b	7.89	0.25	0.54	
howthemarketworks	win	-1.093%	12.67	12.82	-0.14	4,921,219	12.93	12.65	12.81									
hpcwire	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
insidestocks	win	-1.09%	12.67	12.82	-0.14	4500419	12.93	12.65					price earnings ratio: 20.77					
investopedia	win	-1.09 %	$12.67	12.82	-0.14				12.81									
investorguide	win	-1.09%	12.67	12.82	-0.14		12.93	12.65		14.40	10.97		24.03	6.461b			0.533	
marketintellisearch	win	-1.09 %	$12.67	$12.82	-0.14	4734.70k	$12.88	$12.65	$12.81			509.97m	23.72	6.53b	7.81 %		0.54	
marketwatch	win	-1.09%	$12.67	open: 12.82	-0.14	189,050	$12.93	$12.65	$12.81	$14.40	$10.97		24.49	$6.70b	7.89%	0.25	0.52	
minyanville	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
msn-money	win	-1.09%	12.67	12.82	-0.14	4.93 mil	12.93	12.65	12.81	14.40	10.97	509.97 mil	23.46	6.57 bil	7.76%	1.00	0.54	
nasdaq-com	win	1.09%	$ 12.67	$ 12.82	0.14	4,920,232	$ 12.93	$ 12.65	$ 12.81	$ 14.40	$ 10.97	509,971,000	23.04	$ 6,461,332,570	7.81 %	$1.000000	$ 0.55	
optimum	win	-1.09%	12.67 ( 4:30 pm edt)	12.82	-0.14	4,926,372	12.93	12.65	12.81	14.40	10.97	509.97m	23.0	6.5b	7.89	1.00	0.55	
paidcontent	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
pc-quote	win	-1.09%	12.67	12.82	-0.14	4,926,372	12.93	12.65	12.81	14.40	10.97	515,606,038	23.72222	6,532,729,000		0.25		
personal-wealth-biz	win	-1.09%	12.67	12.82	-0.14	4,926,472	12.93	12.65	12.81	14.40	10.97		24.03		7.81	1.00	0.533	
predictwallstreet	win	-1.09%	12.67		-0.14	4,926,372												
raymond-james	win	-1.09	12.67	12.82	-0.14	4,926,372	12.93	12.65	12.67	14.40	10.97		23.04				0.55	
renewable-energy-world	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
screamingmedia	win	-1.09%	$	open: 12.82	-0.14	189,050	$12.93	$12.65	$12.81	$14.40	$10.97		24.49	$6.70b	7.89%	0.25	0.52	
scroli	win	-1.09%	win 12.67	12.82	-0.14	4,348,630	12.93	12.65	12.81	14.40	10.97		23.55				0.54	
simple-stock-quotes	win	-1.09%	last trade: 12.67		change: -0.140								p/e ratio: 24.03					
smartmoney	win	(-1.09%)	12.67	$12.82	-0.14	4,926,372	$12.93	$12.65	$12.81	$14.40	$10.97			6,532,700	7.81%	$0.25		
stocknod	win	-1.093%	12.67 usd	12.82	-0.1400	4,926,372	12.93	12.65	12.81	14.40	10.97	509,971,445						
stockpickr	win	-1.09%	$12.67 -0.14 | -1.09%	12.82	-0.14	4.93m	12.93	12.65	12.81	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-1.25%	12.65		-0.16													
streetinsider-com	win	1.09%	12.67	$12.82	-0.14	4,926,372	$12.93	$12.65	$12.81	$14.40	$10.97		23.04				$0.55	
thecramerreport	win		12.88	12.91	-0.04	4039638	12.99	12.85										
thestree	win	-1.09%	$12.67	12.82	-0.14	4926372	12.93	12.65	12.81	-14.4	10.97	5.09971445e8		6.568432212e9				
tickerspy	win	-1.09%	$12.67	12.82	-0.14	4,926,372	12.93	12.65	12.81	14.40	10.97		23.7	6.5b	7.81%	$0.25		
tmx-quotemedia	win	-1.09%	12.670	12.820	-0.140	4,926,472	12.930	12.650	12.810	14.400	10.970	509,971,445	23.30	6,461,338,208	7.806	0.250 usd	0.55	
updown	win	-1.09%	$12.67	$12.82	-$0.14	4,742,360	$12.93	$12.65	$12.81	$14.40	$10.97		23.91	$6.53b				
wallstreetsurvivor	win	-1.09%	12.67	12.82	-0.14	4,921,219	12.93	12.65		14.40	10.97		23.30	$7b	7.80%	1.00 -	0.66	
yahoo-finance	win	1.09%	12.67	12.82	0.14	4,926,372	12.93	12.65	12.81	14.40	10.97		23.77	6.46b	7.80%	1.00	0.53	
ycharts-com	win	-1.25%	12.65		-0.16					14.40	10.97		23.43	6.45b	7.80%		0.54	
zacks	win	(-1.09%)	12.67		-0.14	vol.  4,926,372	12.93	12.65		14.40	10.97		16.64	6.53 b	7.81	1.00	.77	
advfn	alb	-0.76	67.92	68.76	-0.52	851583	69.17	67.58										
barchart	alb	-0.76%	67.92	68.76	-0.52	851,583	69.17	67.58	68.44	71.61	38.31		17.25	$6.22 b	0.96%	$0.66	+3.98	
barrons	alb	0.76%	67.92	68.76	-0.52	851,154	69.17	67.58				92.18 million		$6.47 billion	0.97%	$0.16		
bloomberg	alb	-0.760%	67.920	68.760	-0.520	851,583	69.170	67.580		71.79	38.75	91.692mil	17.065	6,227.723mil	0.898	0.165 regular cash	3.980	
boston-com	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,583	69.17	67.58	68.44	71.35	38.75	91,692,039						
bostonmerchant	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,583	69.17	67.58	68.44	71.35	38.75	91,692,039						
business-insider	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,583	69.17	67.58	68.44	71.35	38.75	91,692,039						
chron	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
cio-com	alb	-0.76%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039	17.07	6b	0.9	0.66		
cnn-money	alb	-0.76%today&rsquo;s change	67.92data as of 4:03pm et	68.76	-0.52	845,154	69.17	67.58	68.44				17.1	$6.2b	0.97%			
easystockalterts	alb	-0.76%	67.92	68.76	-0.52	851154	69.17	67.58	68.44	71.77	38.75		17.07				3.98	
eresearch-fidelity-com	alb	-0.76%	67.9200	68.7600	-0.5200	851,154	69.1700	67.5800	68.4400	71.7900	38.7500	91,692,000	17.20	$6.28b	0.96%	$0.165000		
finance-abc7-com	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,683	69.17	67.58	68.44	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,683	69.17	67.58	68.44	71.35	38.75	91,692,039						
financial-content	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,683	69.17	67.58	68.44	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-0.8%	$67.92	68.76	-0.52	851,683	69.17	67.58	68.44	71.79	38.75	92 mil	17.1	6 bil	1.0	0.66	3.98	
finviz	alb	-0.76%	67.92			851,683			68.44	-5.15%	77.28%	91.69m	17.07	6.23b		0.66	3.98	
fool	alb	-0.76%	$67.92	$68.76	-0.52	851,583	$69.17	$67.58	$68.44	$71.79	$38.75		17.30	$6.23b	1.40%	0.66		
foxbusiness	alb		$67.92		-0.52	851,683			$68.44									
google-finance	alb	(-0.76%)	67.92	68.76	-0.52	851,154.00	69.17	67.58		71.79	38.75	91.69m	17.08	6.23b	0.97	0.17	3.98	
howthemarketworks	alb	-0.76%	67.92	68.76	-0.52	851,154	69.17	67.58	68.44									
hpcwire	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
insidestocks	alb	-0.76%	67.92	68.76	-0.52	851154	69.17	67.58					price earnings ratio: 17.07					
investopedia	alb	-0.76 %	$67.92	68.76	-0.52				68.44									
investorguide	alb	-0.76%	67.92	68.76	-0.52		69.17	68.48		71.79	38.75		17.23	6.228b			3.971	
marketintellisearch	alb	-0.76 %	$67.92	$68.76	-0.52	830.60k	$69.17	$67.58	$68.44			91.69m	17.20	6.28b	0.96 %		3.98	
marketwatch	alb	-0.76%	$67.92	open: 68.76	-0.52	6,429	$69.17	$67.58	$68.44	$71.79	$38.75		17.12	$6.47b	0.97%	0.17	3.97	
minyanville	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
msn-money	alb	-0.76%	67.92	68.76	-0.52	851,154	69.17	67.58	68.44	71.79	38.75	91.69 mil	17.11	6.3 bil	0.96%	0.66	3.98	
nasdaq-com	alb	0.76%	$ 67.92		0.52	849,354	$ 69.17	$ 67.58	$ 68.44	$ 71.79	$ 38.75	91,692,000	17.07	$ 6,227,720,640	0.96 %	$0.660000	$ 3.98	
optimum	alb	-0.76%	67.92 ( 4:03 pm edt)	68.76	-0.52	811,545	69.17	67.58	68.44	71.77	38.75	91.69m	17.1	6.2b	0.97	0.66	3.98	
paidcontent	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
pc-quote	alb	-0.76%	67.92	68.76	-0.52	851,583	69.17	67.58	68.44	71.79	38.75	92,393,999	17.23929	6,275,400,000		0.165		
personal-wealth-biz	alb	-0.76%	67.92	68.76	-0.52	851,683	69.17	67.58	68.44	71.79	38.75		17.23		0.89	0.61	3.971	
predictwallstreet	alb	-0.72%	67.95		-0.49	741,629												
raymond-james	alb	-0.76	67.92	68.76	-0.52	851,154	69.17	67.58	67.92	71.79	38.75		16.90				4.02	
renewable-energy-world	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
screamingmedia	alb	-0.76%	$	open: 68.76	-0.52	6,429	$69.17	$67.58	$68.44	$71.79	$38.75		17.12	$6.47b	0.97%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-0.76%	last trade: 67.92		change: -0.520								p/e ratio: 17.23					
smartmoney	alb	(-0.76%)	67.92	$68.76	-0.52	851,154	$69.17	$67.58	$68.44	$71.79	$38.75			6,275,400	0.96%	$0.17		
stocknod	alb	-0.7598%	67.92 usd	68.76	-0.5200	851,154	69.17	67.58	68.44	71.35	38.75	91,692,039						
stockpickr	alb	-0.76%	$67.92 -0.52 | -0.76%	68.76	-0.52	851.15k	69.17	67.58	68.44	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-0.73%	67.94		-0.50													
streetinsider-com	alb	0.76%	67.92	$68.76	-0.52	851,154	$69.17	$67.58	$68.44	$71.77	$38.75		17.07				$3.98	
thecramerreport	alb		68.66	68.78	-0.44	601881	69.55	68.40										
thestree	alb	-0.76%	$67.92	68.76	-0.52	851154	69.17	67.58	68.44	-71.79	38.75	9.1692039e7		6.295575398e9				
tickerspy	alb	-0.76%	$67.92	68.76	-0.52	851,154	69.17	67.58	68.44	71.79	38.75		17.2	6.2b	0.96%	$0.17		
tmx-quotemedia	alb	-0.76%	67.920	68.760	-0.520	851,683	69.170	67.580	68.440	71.790	38.750	91,692,039	17.20	6,227,723,289	0.964	0.165 usd	3.98	
updown	alb	-0.76%	$67.92	$68.76	-$0.52	845,154	$69.17	$67.58	$68.44	$71.79	$38.75		17.06	$6.27b				
wallstreetsurvivor	alb	-0.76%	67.92	68.76	-0.52	851,154	69.17	67.58		71.79	38.75		17.20	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	0.76%	67.92	68.76	0.52	851,154	69.17	67.58	68.44	71.79	38.75		17.10	6.23b	1.00%	0.66	3.97	
ycharts-com	alb	-0.73%	67.94		-0.50					71.79	38.75		17.11	6.23b	1.01%		3.97	
zacks	alb	(-0.76%)	67.92		-0.52	vol.  851,154	69.17	67.58		71.79	38.75		17.2	6.28 b	0.96	0.66	3.98	
advfn	exxi	-2.88	32.75	34.42	-0.97	901693	34.43	32.28										
barchart	exxi	-2.88%	32.75	34.42	-0.97	901,693	34.43	32.28	33.72	37.20	14.76		52.34	$2.43 b			+0.18	
barrons	exxi	2.88%	32.75	34.42	-0.97	901,415	34.43	32.28				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	-2.877%	32.750	34.420	-0.970	901,693	34.430	32.280		37.20	14.76	74.259mil	181.944	2,431.990mil			0.180	
boston-com	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,693	34.43	32.28	33.72	37.20	14.76	47,571,362						
bostonmerchant	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,693	34.43	32.28	33.72	37.20	14.76	47,571,362						
business-insider	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,693	34.43	32.28	33.72	37.20	14.76	47,571,362						
chron	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
cio-com	exxi	-2.88%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362		2b				
cnn-money	exxi	-2.88%	32.75	34.42	-0.97	901,415	34.43	32.28	33.72					$1.6b				
easystockalterts	exxi	-2.82%	32.75	34.42	-0.97	901415	34.43	32.28	33.72	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	-2.88%	32.7500	34.4200	-0.9700	901,415	34.4300	32.2800	33.7200	37.2000	14.7600	76,172,000	187.33	$2.57b				
finance-abc7-com	exxi	+3.084%	33.76 usd	32.97	+1.010	149,383	34.04	32.97	32.75	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+3.084%	33.76 usd	32.97	+1.010	149,383	34.04	32.97	32.75	37.20	14.76	47,571,362						
financial-content	exxi	+3.084%	33.76 usd	32.97	+1.010	149,383	34.04	32.97	32.75	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	3.1%	$33.76	32.97	1.01	149,383	34.04	32.97	32.75	37.20	14.76	76 mil	187.6	3 bil	0.0	0.00	0.18	
finviz	exxi	3.05%	33.75			147,883			32.75	-9.27%	128.66%	69.08m	181.94	2.26b			0.18	
fool	exxi	0%	$32.75	$0.00	0.00	0	$34.43	$32.28	$32.75	$37.20	$14.76		168.60	$2.43b	2.70%	0.02		
foxbusiness	exxi		$32.75		-0.97	901,693			$33.72									
google-finance	exxi	(-2.88%)	32.75	34.42	-0.97	901,415.00	34.43	32.28		37.20	14.76	74.26m	184.98	2.43b			0.18	
howthemarketworks	exxi	-2.877%	32.75	34.42	-0.97	897,204	34.43	32.28	33.72									
hpcwire	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
insidestocks	exxi	-2.88%	32.75	34.42	-0.97	901400	34.43	32.28										
investopedia	exxi	-2.88 %	$32.75	34.42	-0.97				33.72									
marketintellisearch	exxi	-2.88 %	$32.75	$34.16	-0.97	890.60k	$34.43	$32.28	$33.72			69.08m	187.33	2.33b	0.0 %		0.18	
marketwatch	exxi	-2.88%	$32.75	open: 34.42	-0.97	18,383	$34.43	$32.28	$33.72	$37.20	$14.76		221.73	$2.64b			0.15	
minyanville	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
msn-money	exxi	-2.88%	32.75	34.42	-0.97	901,415	34.43	32.28	33.72	37.20	14.76	150.39 mil	142.39	4.85 bil			0.18	
nasdaq-com	exxi	2.88%	$ 32.75	$ 34.42	0.97	900,815	$ 34.43	$ 32.28	$ 33.72	$ 37.20	$ 14.76	75,311,000	181.94	$ 2,466,435,250			$ 0.18	
optimum	exxi	-2.88%	32.75 ( 4:30 pm edt)	34.42	-0.97	901,415	34.43	32.28	33.72	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
pc-quote	exxi	-2.88%	32.75	34.42	-0.97	901,415	34.43	32.28	33.72	37.20	14.76	78,427,053	146.6087	2,568,486,000		0.025		
personal-wealth-biz	exxi	-2.88%	32.75	34.16	-0.97	901,693	34.43	32.28	33.72	37.20	12.95		188.38			0.00	0.179	
predictwallstreet	exxi	-2.88%	32.75		-0.97	901,415												
raymond-james	exxi	-2.88	32.75	34.42	-0.97	901,415	34.43	32.28	32.75	37.20	14.76		155.95				0.21	
renewable-energy-world	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
screamingmedia	exxi	-2.88%	$	open: 34.42	-0.97	18,383	$34.43	$32.28	$33.72	$37.20	$14.76		221.73	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	-2.88%	last trade: 32.75		change: -0.970								p/e ratio: 188.38					
smartmoney	exxi	(-2.88%)	32.75	$34.42	-0.97	901,415	$34.43	$32.28	$33.72	$37.20	$14.76			2,504,000	0.00%	$0.03		
stocknod	exxi	-2.877%	32.75 usd	34.42	-0.9700	901,415	34.43	32.28	33.72	37.20	14.76	47,571,362						
stockpickr	exxi	-2.88%	$32.75 -0.97 | -2.88%	34.42	-0.97	901.42k	34.43	32.28	33.72	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	-2.79%	32.78		-0.94													
streetinsider-com	exxi	2.88%	32.75	$34.42	-0.97	901,415	$34.43	$32.28	$33.72	$37.20	$14.76						$0.00	
thecramerreport	exxi		33.50	33.07	+0.18	688989	34.10	33.00										
thestree	exxi	-2.88%	$32.75	34.42	-0.97	901415	34.43	32.28	33.72	-37.2	14.76	7.4259235e7		2.487684373e9				
tickerspy	exxi	-2.88%	$32.75	34.42	-0.97	901,415	34.43	32.28	33.72	37.20	14.76		146.6	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	-2.88%	32.750	34.420	-0.970	901,693	34.430	32.280	33.720	37.200	14.760	74,259,235	168.60	2,431,989,946			0.20	
updown	exxi	-2.88%	$32.75	$34.42	-$0.97	883,032	$34.43	$32.28	$33.72	$37.20	$14.76		184.88	$2.50b				
wallstreetsurvivor	exxi	-2.88%	32.75	34.42	-0.97	897,204	34.43	32.28		37.20	15.71		168.60	$3b			0.56	
yahoo-finance	exxi	2.88%	32.75	34.16	0.97	901,415	34.43	32.28	33.72	37.20	14.76		182.96	2.43b			0.18	
ycharts-com	exxi	-2.79%	32.78		-0.94					37.20	14.76		102.44	2.43b	0.00%		0.32	
zacks	exxi	(-2.88%)	32.75		-0.97	vol.  901,415	34.43	32.28		37.20	14.76		52.69	2.57 b	0.00	0.00	.64	
advfn	idxx	-1.10	78.4	79.45	-0.87	307741	79.8869	78.21										
barchart	idxx	-1.10%	78.40	79.36	-0.87	307,741	79.88	78.21	79.27	82.91	54.80		32.99	$4.50 b			+2.44	
barrons	idxx	1.10%	78.40	79.45	-0.87	307,741	79.887	78.21				59.56 million		$4.56 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-1.098%	78.400	79.450	-0.870	307,741	79.887	78.210		82.91	54.80	57.344mil	31.741	4,495.784mil			2.470	
boston-com	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
bostonmerchant	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
business-insider	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
chron	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
cio-com	idxx	-1.10%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180	32.13	4b				
cnn-money	idxx	-1.10%	78.40	79.45	-0.87	307,466	79.89	78.21	79.27				32.1	$4.5b				
easystockalterts	idxx	-1.10%	78.40	79.45	-0.87	307741	79.89	78.21	79.27	82.91	54.80		32.13				2.44	
eresearch-fidelity-com	idxx	-1.10%	78.4000	79.4500	-0.8700	307,741	79.8869	78.2100	79.2700	82.9100	54.8000	57,344,000	32.36	$4.55b				
finance-abc7-com	idxx	0.00%	78.40 usd		+0.00	0	78.40	78.40	78.40	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	0.00%	78.40 usd		+0.00	0	78.40	78.40	78.40	82.91	54.80	57,344,180						
financial-content	idxx	0.00%	78.40 usd		+0.00	0	78.40	78.40	78.40	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	0.0%	$78.40	0.00	0.00		0.00	0.00	78.40	82.91	54.80	57 mil	32.0	4 bil	0.0	0.00	2.45	
finviz	idxx	0.00%	78.40			0			78.40	-5.44%	43.07%	57.34m	32.13	4.50b			2.44	
fool	idxx	0%	$78.40	$0.00	0.00	307,741	$79.89	$78.21	$78.40	$82.91	$54.80		32.20	$4.50b				
foxbusiness	idxx		$78.40		-0.87	307,741			$79.27									
google-finance	idxx	(-1.10%)	78.40	79.45	-0.87	307,741.00	79.89	78.21		82.91	54.80	57.34m	32.08	4.50b			2.44	
howthemarketworks	idxx	-1.098%	78.4	79.45	-0.87	307,466	79.8869	78.21	79.27									
hpcwire	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
insidestocks	idxx	-1.10%	78.40	79.36	-0.87	307741	79.89	78.21					price earnings ratio: 32.00					
investopedia	idxx	-1.10 %	$78.40	79.45	-0.87				79.27									
investorguide	idxx	-1.17%	78.34	79.37	-0.93		79.8869	78.23		82.91	54.80		32.49	4.492b			2.44	
marketintellisearch	idxx	-1.1 %	$78.40	$79.37	-0.87	304.50k	$79.89	$78.21	$79.27			57.34m	32.49	4.55b	0.0 %		2.44	
marketwatch	idxx	-1.10%	$78.40	open: 79.45	-0.87	675	$79.89	$78.21	$79.27	$82.91	$54.80		31.98	$4.56b			2.45	
minyanville	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
msn-money	idxx	-1.10%	78.40	79.45	-0.87	307,741	79.89	78.21	79.27	82.91	54.80	57.34 mil	32.13	4.5 bil			2.44	
nasdaq-com	idxx	1.1%	$ 78.40	$ 79.45	0.87	307,641	$ 79.8869	$ 78.21	$ 79.27	$ 82.91	$ 54.80	57,344,000	32.13	$ 4,495,769,600			$ 2.44	
optimum	idxx	-1.10%	78.40 ( 4:30 pm edt)	79.45	-0.87	307,741	79.89	78.21	79.27	82.91	54.80	57.34m	32.1	4.5b			2.44	
paidcontent	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
pc-quote	idxx	-1.10%	78.4	79.45	-0.87	307,741	79.8869	78.21	79.27	82.91	54.80	57,980,341	32.4877	4,545,659,000				
personal-wealth-biz	idxx	-1.10%	78.40	79.37	-0.87	307,741	79.8869	78.21	79.27	82.91	54.80		32.49			0.00	2.44	
predictwallstreet	idxx	-1.10%	79.27		-0.87	307,741												
raymond-james	idxx	-1.10	78.40	79.45	-0.87	307,741	79.89	78.21	78.40	82.91	54.80		31.24				2.51	
renewable-energy-world	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
screamingmedia	idxx	-1.10%	$	open: 79.45	-0.87	675	$79.89	$78.21	$79.27	$82.91	$54.80		31.98	$4.56b			2.45	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-1.10%	last trade: 78.40		change: -0.870								p/e ratio: 32.49					
smartmoney	idxx	(-1.10%)	78.40	$79.45	-0.87	307,741	$79.89	$78.21	$79.27	$82.91	$54.80			4,546,200	0.00%	$0.00		
stocknod	idxx	-1.098%	78.40 usd	79.45	-0.8700	307,741	79.89	78.21	79.27	82.91	54.80	57,344,180						
stockpickr	idxx	-1.10%	$78.40 -0.87 | -1.10%	79.45	-0.87	307.74k	79.89	78.21	79.27	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	-1.17%	78.34		-0.93													
streetinsider-com	idxx	1.1%	78.40	$79.45	-0.87	307,741	$79.89	$78.21	$79.27	$82.91	$54.80		32.13				$2.44	
thecramerreport	idxx		78.52	78.14	+0.54	189308	78.98	78.14										
thestree	idxx	-1.1%	$78.4	79.45	-0.87	307741	79.89	78.21	79.27	-82.91	54.8	5.734418e7		4.502665014e9				
tickerspy	idxx	-1.10%	$78.40	79.45	-0.87	307,741	79.89	78.21	79.27	82.91	54.80		32.5	4.5b	0.00%	$0.00		
tmx-quotemedia	idxx	-1.10%	78.400	79.450	-0.870	307,741	79.887	78.210	79.270	82.910	54.800	57,344,180	32.50	4,495,783,712			2.44	
updown	idxx	-1.10%	$78.40	$79.45	-$0.87	306,861	$79.89	$78.21	$79.27	$82.91	$54.80		32.36	$4.54b				
wallstreetsurvivor	idxx	-1.10%	78.40	79.45	-0.87	307,466	79.89	78.21		82.91	54.80		32.50	$5b			2.37	
yahoo-finance	idxx	1.10%	78.40	79.37	0.87	307,741	79.89	78.21	79.27	82.91	54.80		32.13	4.50b			2.44	
ycharts-com	idxx	-1.17%	78.34		-0.93					82.91	54.80		32.11	4.50b	0.00%		2.44	
zacks	idxx	(-1.10%)	78.40		-0.87	vol.  307,741	79.89	78.21		82.91	54.80		33.31	4.55 b	0.00	0.00	2.38	
advfn	gsbc	-1.07	19.48	20.09	-0.21	36106	20.43	19.42										
barchart	gsbc	-1.07%	19.48	19.95	-0.21	36,106	20.43	19.42	19.69	24.00	16.53		13.01	$262.01 m	3.74%	$0.72	+1.48	
barrons	gsbc	1.07%	19.48	20.09	-0.21	36,106	20.43	19.42				14.05 million		$263.23 million	3.70%	$0.18		
bloomberg	gsbc	-1.067%	19.480	20.090	-0.210	36,106	20.430	19.420		24.60	16.69	13.455mil	7.464	262.102mil	3.694	0.180 regular cash	2.610	
boston-com	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
business-insider	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
chron	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
cio-com	gsbc	-1.07%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914	13.16	262m	3.7	0.72		
cnn-money	gsbc	-1.07%	19.48	20.09	-0.21	36,106	20.43	19.42	19.69				13.2	$262.1m	3.70%			
easystockalterts	gsbc	-1.05%	19.48	20.09	-0.21	36106	20.43	19.42	19.69	24.60	16.69		13.16				1.48	
eresearch-fidelity-com	gsbc	-1.07%	19.4800	20.0900	-0.2100	36,106	20.4300	19.4200	19.6900	24.6000	16.6900	13,455,000	13.30	$264.93m	3.66%	$0.180000		
finance-abc7-com	gsbc	+0.2567%	19.53 usd	19.51	+0.0500	10,489	19.53	19.51	19.48	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	+0.2567%	19.53 usd	19.51	+0.0500	10,489	19.53	19.51	19.48	24.60	16.69	13,454,914						
financial-content	gsbc	+0.2567%	19.53 usd	19.51	+0.0500	10,489	19.53	19.51	19.48	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	0.3%	$19.53	19.51	0.05	10,489	19.53	19.51	19.48	24.60	16.69	13 mil	13.2	263 mil	3.7	0.72	1.48	
finviz	gsbc	0.26%	19.53			10,489			19.48	-18.62%	18.13%	13.45m	13.16	262.01m		0.72	1.48	
fool	gsbc	0%	$19.48	$0.00	0.00	0	$20.43	$19.42	$19.48	$24.60	$16.69		13.30	$262.10m	3.40%	0.72		
foxbusiness	gsbc		$19.48		-0.21	36,106			$19.69									
google-finance	gsbc	(-1.07%)	19.48	20.09	-0.21	36,106.00	20.43	19.42		24.60	16.69	13.45m	13.13	262.10m	3.70	0.18	1.48	
howthemarketworks	gsbc	-1.067%	19.48	20.09	-0.21	35,622	20.43	19.42	19.69									
hpcwire	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
insidestocks	gsbc	-1.07%	19.48	19.95	-0.21	36100	20.43	19.42										
investopedia	gsbc	-1.07 %	$19.48	20.09	-0.21				19.69									
investorguide	gsbc	-1.07%	19.48	20.09	-0.21		20.09	19.42		24.60	16.69		13.30	262.1m			1.48	
marketintellisearch	gsbc	-1.07 %	$19.48	$20.09	-0.21	35.10k	$20.09	$19.42	$19.69			13.45m	13.30	0.26b	3.66 %		1.48	
marketwatch	gsbc	-1.07%	$19.48	open: 20.09	-0.21	647	$20.43	$19.42	$19.69	$24.60	$16.69		13.13	$263.23m	3.70%	0.18	1.48	
minyanville	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
msn-money	gsbc	-1.07%	19.48	20.09	-0.21	36,106	20.43	19.42	19.69	24.60	16.69	13.45 mil	13.16	259.14 mil	3.74%	0.72	1.48	
nasdaq-com	gsbc	1.07%	$ 19.48	$ 20.09	0.21	36,106	$ 20.43	$ 19.42	$ 19.69	$ 24.60	$ 16.69	13,455,000	13.16	$ 262,103,400	3.66 %	$0.720000	$ 1.48	
optimum	gsbc	-1.07%	19.48 ( 4:30 pm edt)	20.09	-0.21	36,106	20.43	19.42	19.69	24.60	16.69	13.45m	13.2	262.1m	3.70	0.72	1.48	
paidcontent	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
pc-quote	gsbc	-1.07%	19.48	20.09	-0.21	36,106	20.43	19.42	19.69	24.60	16.69	13,600,051	13.30405	264,929,000		0.18		
personal-wealth-biz	gsbc	-1.07%	19.48	20.09	-0.21	36,106	20.43	19.42	19.69	24.60	16.69		13.30		3.66	0.72	1.48	
predictwallstreet	gsbc	-1.07%	19.48		-0.21	36,106												
raymond-james	gsbc	-1.07	19.48	20.09	-0.21	36,106	20.43	19.42	19.48	24.60	16.69		12.57				1.55	
renewable-energy-world	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
screamingmedia	gsbc	-1.07%	$	open: 20.09	-0.21	647	$20.43	$19.42	$19.69	$24.60	$16.69		13.13	$263.23m	3.70%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-1.07%	last trade: 19.48		change: -0.210								p/e ratio: 13.3					
smartmoney	gsbc	(-1.07%)	19.48	$20.09	-0.21	36,106	$20.43	$19.42	$19.69	$24.60	$16.69			264,900	3.66%	$0.18		
stocknod	gsbc	-1.067%	19.48 usd	20.09	-0.2100	36,106	20.43	19.42	19.69	24.60	16.69	13,454,914						
stockpickr	gsbc	-1.07%	$19.48 -0.21 | -1.07%	20.09	-0.21	36.11k	20.43	19.42	19.69	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	-0.51%	19.59		-0.10													
streetinsider-com	gsbc	1.07%	19.48	$20.09	-0.21	36,106	$20.43	$19.42	$19.69	$24.60	$16.69		13.16				$1.48	
thecramerreport	gsbc		19.26	19.22	+0.05	18979	19.50	19.14										
thestree	gsbc	-1.07%	$19.48	20.09	-0.21	36106	20.43	19.42	19.69	-24.6	16.69	1.3454914e7		2.59141644e8				
tickerspy	gsbc	-1.07%	$19.48	20.09	-0.21	36,106	20.43	19.42	19.69	24.60	16.69		13.3	264.9m	3.66%	$0.18		
tmx-quotemedia	gsbc	-1.07%	19.480	20.090	-0.210	36,106	20.430	19.420	19.690	24.600	16.690	13,454,914	13.30	262,101,725	3.696	0.180 usd	1.48	
updown	gsbc	-1.07%	$19.48	$20.09	-$0.21	35,459	$20.43	$19.42	$19.69	$24.60	$16.69		12.72	$265m				
wallstreetsurvivor	gsbc	-1.07%	19.48	20.09	-0.21	35,622	20.43	19.42		24.60	16.69		13.30	$265m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	1.07%	19.48	20.09	0.21	36,106	20.43	19.42	19.69	24.60	16.69		13.16	262.08m	3.70%	0.72	1.48	
ycharts-com	gsbc	-0.51%	19.59		-0.10					24.60	16.69		13.24	263.49m	4.12%		1.48	
zacks	gsbc	(-1.07%)	19.48		-0.21	vol.  36,106	20.43	19.42		24.60	16.69		13.3	264.93 m	3.66	0.72	1.48	
advfn	ngsx	-2.87	1.69	1.8	-0.05	104504	1.8	1.65										
barchart	ngsx	-2.87%	1.69	1.80	-0.05	104,504	1.80	1.65	1.74	7.55	1.55		0.00	$30.20 m			-2.74	
barrons	ngsx	2.87%	1.69	1.80	-0.05	104,504	1.80	1.65				17.77 million		$29.22 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-2.874%	1.690	1.800	-0.050	104,504	1.800	1.650		7.55	1.55	17.928mil		30.298mil			-2.740	
boston-com	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
business-insider	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
chron	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
cio-com	ngsx	-2.87%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638		30m				
cnn-money	ngsx	-2.87%today&rsquo;s change	1.69data as of 3:59pm et	1.80	-0.05	104,504	1.80	1.65	1.74				nm	$30.3m				
easystockalterts	ngsx	-2.78%	1.69	1.80	-0.05	104504	1.80	1.65	1.74	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-2.87%	1.6900	1.8000	-0.0500	104,504	1.8000	1.6500	1.7400	7.5500	1.5499	17,928,000	nm	$31.19m				
finance-abc7-com	ngsx	+1.775%	1.720 usd	1.740	+0.0300	7,270	1.750	1.705	1.690	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	+1.775%	1.720 usd	1.740	+0.0300	7,270	1.750	1.705	1.690	7.550	1.550	17,927,638						
financial-content	ngsx	+1.775%	1.720 usd	1.740	+0.0300	7,270	1.750	1.705	1.690	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	1.8%	$1.72	1.74	0.03	7,270	1.75	1.71	1.69	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	0.89%	1.71			7,150			1.69	-77.42%	10.00%	17.93m		30.30m			-2.74	
fool	ngsx	0%	$1.69	$0.00	0.00	0	$1.80	$1.65	$1.74	$7.55	$1.55		0.00	$30.30m				
foxbusiness	ngsx		$1.69		-0.05	104,504			$1.74									
google-finance	ngsx	(-2.87%)	1.69	1.80	-0.05	104,504.00	1.80	1.65		7.55	1.55	17.87m		30.21m			-2.74	
howthemarketworks	ngsx	-2.874%	1.69	1.8	-0.05	104,504	1.8	1.65	1.74									
hpcwire	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
insidestocks	ngsx	-2.87%	1.69	1.80	-0.05	104500	1.80	1.65										
investopedia	ngsx	-2.87 %	$1.69	1.80	-0.05				1.74									
investorguide	ngsx	-2.87%	1.69	1.80	-0.05		1.80	1.65		8.40	2.47			30.2m			-2.736	
marketintellisearch	ngsx	-2.87 %	$1.69	$1.80	-0.05	104.30k	$1.80	$1.65	$1.74			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-2.87%	$1.69	open: 1.80	-0.05	104,504	$1.80	$1.65	$1.74	$7.55	$1.55			$29.22m				
minyanville	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
msn-money	ngsx	-2.87%	1.69	1.80	-0.05	104,504	1.80	1.65	1.74	7.55	1.55	17.93 mil	-0.62	30.66 mil			-2.74	
nasdaq-com	ngsx	2.87%	$ 1.69	$ 1.80	0.05	104,504	$ 1.80	$ 1.65	$ 1.74	$ 7.55	$ 1.5499	17,874,000		$ 30,207,060			$ -2.74	
optimum	ngsx	-2.87%	1.69 ( 4:30 pm edt)	1.80	-0.05	104,504	1.80	1.65	1.74	7.55	1.55	17.93m		30.3m			-2.75	
paidcontent	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
pc-quote	ngsx	-2.87%	1.69	1.8	-0.05	104,504	1.8	1.65	1.74	7.55	1.55	18,458,402	-0.63504	31,195,000				
personal-wealth-biz	ngsx	-2.87%	1.69	1.80	-0.05	104,504	1.80	1.65	1.74	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	-2.87%	1.69		-0.05	104,504												
raymond-james	ngsx	-2.87	1.69	1.80	-0.05	104,504	1.80	1.65	1.69	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
screamingmedia	ngsx	-2.87%	$	open: 1.80	-0.05	104,504	$1.80	$1.65	$1.74	$7.55	$1.55			$29.22m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-2.87%	last trade: 1.69		change: -0.050													
smartmoney	ngsx	(-2.87%)	1.69	$1.80	-0.05	104,504	$1.80	$1.65	$1.74	$7.55	$1.55			31,200	0.00%	$0.00		
stocknod	ngsx	-2.874%	1.690 usd	1.800	-0.0500	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638						
stockpickr	ngsx	-2.87%	$1.69 -0.05 | -2.87%	1.80	-0.05	104.50k	1.80	1.65	1.74	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	-3.45%	1.68		-0.06													
streetinsider-com	ngsx	2.87%	1.69	$1.80	-0.05	104,504	$1.80	$1.65	$1.74	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.70	-0.01	126299	1.78	1.60										
thestree	ngsx	-2.87%	$1.69	1.8	-0.05	104504	1.8	1.65	1.74	-7.55	1.55	1.7927638e7		3.0656261e7				
tickerspy	ngsx	-2.87%	$1.69	1.80	-0.05	104,504	1.80	1.65	1.74	7.55	1.55		-0.6	31.1m	0.00%	$0.00		
tmx-quotemedia	ngsx	-2.87%	1.690	1.800	-0.050	104,504	1.800	1.650	1.740	7.550	1.550	17,927,638		30,297,708			-2.75	
updown	ngsx	-2.87%	$1.69	$1.80	-$0.05	104,504	$1.80	$1.65	$1.74	$7.55	$1.55			$31m				
wallstreetsurvivor	ngsx	-2.87%	1.69	1.80	-0.05	104,504	1.80	1.65		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	2.87%	1.69	1.80	0.05	104,504	1.80	1.65	1.74	7.55	1.55			30.21m			-2.74	
ycharts-com	ngsx	-3.45%	1.68		-0.06					7.55	1.55			30.02m	0.00%		-2.74	
zacks	ngsx	(-2.87%)	1.69		-0.05	vol.  104,504	1.80	1.65		7.55	1.55			31.10 m	0.00	0.00	-2.74	
advfn	see	-1.87	23.09	23.51	-0.44	1176007	23.54	23.02										
barchart	see	-1.87%	23.09	23.51	-0.44	1,176,007	23.54	23.02	23.53	28.49	19.72		15.05	$3.68 b	2.19%	$0.52	+1.44	
barrons	see	1.87%	23.09	23.51	-0.44	1.176m	23.54	23.02				176.70 million		$3.77 billion	2.25%	$0.13		
bloomberg	see	-1.870%	23.090	23.510	-0.440	1,176,007	23.540	23.020		28.77	20.15	160.154mil	14.801	3,697.964mil	2.251	0.130 regular cash	1.560	
boston-com	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
bostonmerchant	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
business-insider	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
chron	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
cio-com	see	-1.87%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342	16.03	4b	2.2	0.52		
cnn-money	see	-1.87%	23.09	23.54	-0.44	1,172,607	23.54	23.02	23.53				16.0	$3.7b	2.25%			
easystockalterts	see	-1.87%	23.09	23.51	-0.44	1176007	23.54	23.02	23.53	28.77	20.15		16.03				1.44	
eresearch-fidelity-com	see	-1.87%	23.0900	23.5100	-0.4400	1,176,007	23.5400	23.0200	23.5300	28.7700	20.1500	160,154,000	16.34	$3.77b	2.21%	$0.130000		
finance-abc7-com	see	+0.4764%	23.20 usd	23.20	+0.1100	200	23.20	23.20	23.09	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	+0.4764%	23.20 usd	23.20	+0.1100	200	23.20	23.20	23.09	28.77	20.15	160,154,342						
financial-content	see	+0.4764%	23.20 usd	23.20	+0.1100	200	23.20	23.20	23.09	28.77	20.15	160,154,342						
finapps-forbes-com	see	0.5%	$23.20	23.20	0.11	400	23.20	23.20	23.09	28.77	20.15	160 mil	16.1	4 bil	2.2	0.52	1.44	
finviz	see	0.00%	23.09			0			23.09	-18.95%	17.10%	160.15m	16.15	3.70b		0.52	1.43	
fool	see	0%	$23.09	$0.00	0.00	0	$23.54	$23.02	$23.09	$28.77	$20.15		16.30	$3.70b	2.40%	0.52		
foxbusiness	see		$23.09		-0.44	1,176,007			$23.53									
google-finance	see	(-1.87%)	23.09	23.51	-0.44	1.18m	23.54	23.02		28.77	20.15	160.15m	16.14	3.70b	2.25	0.13	1.43	
howthemarketworks	see	-1.87%	23.09	23.51	-0.44	1,175,829	23.54	23.02	23.53									
hpcwire	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
insidestocks	see	-1.87%	23.09	23.51	-0.44	1175829	23.54	23.02					price earnings ratio: 14.34					
investopedia	see	-1.87 %	$23.09	23.51	-0.44				23.53									
investorguide	see	-1.87%	23.09	23.51	-0.44		23.54	23.02		28.77	20.15		16.45	3.698b			1.43	
marketintellisearch	see	-1.87 %	$23.09	$23.51	-0.44	1160.40k	$23.54	$23.02	$23.53			160.15m	16.45	3.77b	2.21 %		1.43	
marketwatch	see	-1.87%	$23.09	open: 23.51	-0.44	5,835	$23.54	$23.02	$23.53	$28.77	$20.15		16.05	$3.77b	2.25%	0.13	1.44	
minyanville	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
msn-money	see	-1.87%	23.09	23.51	-0.44	1.18 mil	23.54	23.02	23.53	28.77	20.15	160.15 mil	16.15	3.81 bil	2.19%	0.52	1.43	
nasdaq-com	see	1.87%	$ 23.09		0.44	1,175,407	$ 23.54	$ 23.02	$ 23.53	$ 28.77	$ 20.15	160,154,000	16.03	$ 3,697,955,860	2.21 %	$0.520000	$ 1.44	
optimum	see	-1.87%	23.09 ( 4:15 pm edt)	23.51	-0.44	1,176,007	23.54	23.02	23.53	28.77	20.15	160.15m	16.0	3.7b	2.25	0.52	1.44	
paidcontent	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
pc-quote	see	-1.87%	23.09	23.51	-0.44	1,176,007	23.54	23.02	23.53	28.77	20.15	163,267,016	16.45455	3,769,835,000		0.13		
personal-wealth-biz	see	-1.87%	23.09	23.51	-0.44	1,176,007	23.54	23.02	23.53	28.77	20.15		16.45		2.21	0.52	1.43	
predictwallstreet	see	-1.87%	23.09		-0.44	1,176,007												
raymond-james	see	-1.87	23.09	23.51	-0.44	1,176,007	23.54	23.02	23.09	28.77	20.15		14.52				1.59	
renewable-energy-world	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
screamingmedia	see	-1.87%	$	open: 23.51	-0.44	5,835	$23.54	$23.02	$23.53	$28.77	$20.15		16.05	$3.77b	2.25%	0.13	1.44	
scroli	see	-1.87%	see 23.09	23.51	-0.44	1,016,902	23.54	23.02	23.53	28.77	20.15		16.14				1.43	
simple-stock-quotes	see	-1.87%	last trade: 23.09		change: -0.440								p/e ratio: 16.45					
smartmoney	see	(-1.87%)	23.09	$23.51	-0.44	1,176,007	$23.54	$23.02	$23.53	$28.77	$20.15			3,768,400	2.21%	$0.13		
stocknod	see	-1.870%	23.09 usd	23.51	-0.4400	1,176,007	23.54	23.02	23.53	28.77	20.15	160,154,342						
stockpickr	see	-1.87%	$23.09 -0.44 | -1.87%	23.51	-0.44	1.18m	23.54	23.02	23.53	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-1.81%	23.11		-0.42													
streetinsider-com	see	1.87%	23.09	$23.51	-0.44	1,176,007	$23.54	$23.02	$23.53	$28.77	$20.15		16.03				$1.44	
thecramerreport	see		23.78	23.84	+0.48	2356139	24.25	23.73										
thestree	see	-1.87%	$23.09	23.51	-0.44	1176007	23.54	23.02	23.53	-28.77	20.15	1.60154342e8		3.808470253e9				
tickerspy	see	-1.87%	$23.09	23.51	-0.44	1,176,007	23.54	23.02	23.53	28.77	20.15		16.5	3.7b	2.21%	$0.13		
tmx-quotemedia	see	-1.87%	23.090	23.510	-0.440	1,176,007	23.540	23.020	23.530	28.770	20.150	160,154,342	16.30	3,697,963,757	2.252	0.130 usd	1.44	
updown	see	-1.87%	$23.09	$23.51	-$0.44	1,170,272	$23.54	$23.02	$23.53	$28.77	$20.15		14.66	$3.76b				
wallstreetsurvivor	see	-1.87%	23.09	23.51	-0.44	1,175,829	23.54	23.02		28.77	20.15		16.30	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	1.87%	23.09	23.51	0.44	1,176,007	23.54	23.02	23.53	28.77	20.15		16.15	3.70b	2.20%	0.52	1.43	
ycharts-com	see	-1.81%	23.11		-0.42					28.77	20.15		16.16	3.68b	2.24%		1.43	
zacks	see	(-1.87%)	23.09		-0.44	vol.  1,176,007	23.54	23.02		28.77	20.15		14.89	3.77 b	2.21	0.52	1.58	
advfn	seb	-0.73	2458.0	2467.06	-18.0	920	2470.0	2446.08										
barchart	seb	-0.73%	2,458.00	2,467.06	-18.00	920	2,470.00	2,446.08	2,476.00	2,494.99	1,401.16		8.83	$2.44 m			+277.07	
barrons	seb	0.73%	2,458.00	2,467.06	-18.00	906	2,470.00	2,446.08				1.22 million		$3.01 billion		$0.75		
bloomberg	seb	-0.727%	2,458.000	2,467.060	-18.000	920	2,470.000	2,446.080		2,494.99	1,401.78	1.216mil	8.875	2,988.631mil	0.304		276.960	
boston-com	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
bostonmerchant	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
business-insider	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
chron	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
cio-com	seb	-0.73%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879	8.879	3b	0.1	3		
cnn-money	seb	-0.73%today&rsquo;s change	2,458.00data as of 4:00pm et	2,467.06	-18.00	906	2,470.00	2,446.08	2,476.00				8.9	$3.0b	0.13%			
easystockalterts	seb	-0.73%	2,458.00	2467.06	-18.00	920	2,470.00	2,446.08	2,476.00	2494.99	1406.00		8.88				276.82	
eresearch-fidelity-com	seb	-0.73%	2,458.0000	2,467.0600	-18.0000	920	2,470.0000	2,446.0800	2,476.0000	2,494.9900	1,406.0000	1,216,000	8.94	$3.01b				
finance-abc7-com	seb	0.00%	2,458 usd	2467.06	+0.00	920	2470.00	2446.08	2458.00	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	0.00%	2,458 usd	2467.06	+0.00	920	2470.00	2446.08	2458.00	2494.99	1406.00	1,215,879						
financial-content	seb	0.00%	2,458 usd	2467.06	+0.00	920	2470.00	2446.08	2458.00	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	0.0%	$2458.00	0.00	0.00		0.00	0.00	2458.00	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	-0.73%	2458.00			1,000			2476.00	-1.48%	75.49%	1.22m	8.87	3.00b		3.00	277.05	
fool	seb	0%	$2,458.00	$0.00	0.00	906	$2,470.00	$2,446.08	$2,476.00	$2,494.99	$1,406.00		8.80	$2.99b	0.20%	3.00		
foxbusiness	seb		$2,458.00		-18.00	920			$2,476.00									
google-finance	seb	(-0.73%)	2,458.00	2,467.06	-18.00	920.00	2,470.00	2,446.08		2,494.99	1,406.00	1.22m	8.87	2.99b	0.12	0.75	277.05	
howthemarketworks	seb	-0.727%	2458	2467.06	-18	906	2470	2446.08	2476									
hpcwire	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
insidestocks	seb	-0.73%	2458.00	2467.06	-18.00	906	2470.00	2446.08										
investopedia	seb	-0.73 %	$2458.00	2467.06	-18.00				2476.00									
investorguide	seb	-0.73%	2458.00	2467.0601	-18.00		2470.00	2446.0801		2470.00	1370.00		8.94	2.986b			276.94	
marketintellisearch	seb	-0.73 %	$2,458.00	$2,467.06	-18.00	0.20k	$2,470.00	$2,446.08	$2,476.00			1.22m	8.94	3.02b	0.12 %		277.05	
marketwatch	seb	-0.73%	$2,458.00	open: 2,467.06	-18.00	14	$2,470.00	$2,446.08	$2,476.00	$2,494.99	$1,406.00		8.85	$3.01b		0.75	277.74	
minyanville	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
msn-money	seb	-0.73%	2,458.00	2,467.06	-18.00	920	2,470.00	2,446.08	2,476.00	2,494.99	1,406.00	1.22 mil	8.87	2.98 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.73%	$ 2,458		18	920	$ 2,470	$ 2,446.08	$ 2,476	$ 2,494.99	$ 1,406	1,216,000	8.87	$ 2,988,928,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	-0.73%	2458.00 ( 4:15 pm edt)	2467.06	-18.00	906	2470.00	2446.08	2476.00	2494.99	1406.00	1.22m	8.9	3.0b	1.10	27.00	276.82	
paidcontent	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
pc-quote	seb	-0.73%	2458.0	2467.06	-18.00	920	2470.0	2446.08	2476.0	2,494.99	1,406.00	1,224,905	8.93992	3,010,816,000		6.75		
personal-wealth-biz	seb	-0.73%	2458.00	2467.0601	-18.00	920	2470.00	2446.0801	2476.00	2470.00	1370.00		8.94		0.33	8.25	276.94	
predictwallstreet	seb	-0.73%	2,458.00		-18.00	920												
raymond-james	seb	-0.73	2,458.00	2,467.06	-18.00	920	2,470.00	2,446.08	2,458.00	2,494.99	1,406.00		8.87				277.07	
renewable-energy-world	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
screamingmedia	seb	-0.73%	$	open: 2,467.06	-18.00	14	$2,470.00	$2,446.08	$2,476.00	$2,494.99	$1,406.00		8.85	$3.01b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	-0.73%	last trade: 2458.00		change: -18.000								p/e ratio: 8.94					
smartmoney	seb	(-0.73%)	2458.00	$2,467.06	-18.00	920	$2,470.00	$2,446.08	$2,476.00	$2,494.99	$1,406.00			3,010,500	0.12%	$6.00		
stocknod	seb	-0.7270%	2,458 usd	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00	1,215,879						
stockpickr	seb	-0.73%	$2458.00 -18.00 | -0.73%	2467.06	-18.00	920.00	2470.00	2446.08	2476.00	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	-0.53%	2463.00		-13.00													
streetinsider-com	seb	0.73%	2458.00	$2467.06	-18	920	$2470.00	$2446.08	$2476.00	$2494.99	$1406.00		8.88				$276.82	
thecramerreport	seb		2447.00	2420.00	+26.75	627	2479.4199	2415.00										
thestree	seb	-0.73%	$2458.0	2467.06	-18.0	920	2470.0	2446.08	2476.0	-2494.99	1406.0	1215879.0		2.975255913e9				
tickerspy	seb	-0.73%	$2458.00	2467.06	-18.00	920	2470.00	2446.08	2476.00	2494.99	1406.00		8.9	3.0b	0.00%	$6.75		
tmx-quotemedia	seb	-0.73%	2,458.000	2,467.060	-18.000	920	2,470.000	2,446.080	2,476.000	2,494.990	1,406.000	1,215,879	8.90	2,988,630,582	0.122	6.750 usd	276.82	
updown	seb	-0.73%	$2,458.00	$2,467.06	-$18.00	904	$2,470.00	$2,446.08	$2,476.00	$2,494.99	$1,406.00		8.94	$3.01b				
wallstreetsurvivor	seb	-0.73%	2,458.00	2,467.06	-18.00	906	2,470.00	2,446.08		2,494.99	1,440.09		8.90	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.73%	2,458.00	2,467.06	18.00	920	2,470.00	2,446.08	2,476.00	2,494.99	1,406.00		8.88	2.99b	0.10%	3.00	276.94	
ycharts-com	seb	-0.53%	2463.00		-13.00					2479.42	-2028.49		8.89	3.00b	0.10%		276.96	
zacks	seb	(-0.73%)	2,458.00		-18.00	vol.  920		2,446.08		2,494.99	1,406.00		8.94	3.01 b	0.00	0.00	277.07	
advfn	aa	-2.52	15.45	15.9	-0.4	20993702	15.93	15.4										
barchart	aa	-2.52%	15.45	15.90	-0.40	17,389,405	15.93	15.40	15.85	18.44	9.87		17.46	$16.42 b	0.76%	$0.12	+0.70	
barrons	aa	2.52%	15.45	15.90	-0.40	20.994m	15.93	15.40				1.02 billion		$17.39 billion	0.78%	$0.03		
bloomberg	aa	-2.524%	15.450	15.900	-0.400	20,978,492	15.930	15.400		18.47	9.92	1,063.715mil	17.167	16,434.400mil	0.774	0.030 regular cash	0.900	
boston-com	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
business-insider	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
chron	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
cio-com	aa	-2.52%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480	21.76	16b	0.7	0.12		
cnn-money	aa	-2.52%today&rsquo;s change	15.45data as of 3:59pm et	15.90	-0.40	20,993,702	15.93	15.40	15.85				21.8	$16.4b	0.78%			
easystockalterts	aa	-2.58%	15.44	15.90	-0.41	19270174	15.93	15.40	15.85	18.47	9.92		21.75				0.71	
eresearch-fidelity-com	aa	-2.52%	15.4500	15.9000	-0.4000	20,876,516	15.9300	15.4000	15.8500	18.4700	9.9200	1,063,715,000	18.65	$16.86b	0.76%	$0.030000		
finance-abc7-com	aa	-2.461%	15.46 usd	15.90	-0.3900	20,585,593	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-2.461%	15.46 usd	15.90	-0.3900	20,585,593	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
financial-content	aa	-2.461%	15.46 usd	15.90	-0.3900	20,585,593	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
finviz	aa	-2.46%	15.46			21,534,564			15.85	-16.16%	56.78%	1.06b	23.31	16.86b			0.68	
fool	aa	-2.46%	$15.46	$15.90	-0.39	21,547,016	$15.93	$15.40	$15.85	$18.47	$9.92		22.10	$16.45b	0.90%	0.12		
foxbusiness	aa		$15.45		-0.40	20,993,702			$15.85									
google-finance	aa	(-2.46%)	15.46	15.90	-0.39	20.88m	15.93	15.40		18.47	9.92	1.06b	18.36	16.45b	0.78	0.03	0.84	
howthemarketworks	aa	-2.524%	15.45	15.9	-0.4	19,870,205	15.93	15.4	15.85									
hpcwire	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
insidestocks	aa	-2.65%	15.43	15.90	-0.42	16566350	15.93	15.40					price earnings ratio: 17.14					
investopedia	aa	-2.62 %	$15.44	15.90	-0.42				15.85									
investorguide	aa	-2.52%	15.45	15.89	-0.40		15.93	15.79		18.47	9.81		22.11	16.434b			0.717	
marketintellisearch	aa	-2.46 %	$15.46	$15.90	-0.39	21363.40k	$15.93	$15.40	$15.85			1063.72m	23.31	16.86b	0.0 %		0.68	
marketwatch	aa	-2.49%	$15.50	open: 15.90	-0.40	222,312	$15.93	$15.40	$15.85	$18.47	$9.92		23.29	$17.39b	0.78%	0.03	0.66	
minyanville	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
msn-money	aa	-2.52%	15.45	15.90	-0.40	20.99 mil	15.93	15.40	15.85	18.47	9.92	1.06 bil	17.76	16.71 bil	0.76%	0.12	0.84	
nasdaq-com	aa	2.62%	$ 15.435		0.415	20,188,547	$ 15.93	$ 15.40	$ 15.85	$ 18.47	$ 9.92	1,063,715,000	18.16	$ 16,418,441,025	0.76 %	$0.120000	$ 0.85	
optimum	aa	-2.62%	15.44 ( 3:55 pm edt)	15.90	-0.41	19,272,374	15.93	15.40	15.85	18.47	9.92	1.06b	21.7	16.4b	0.78	0.12	0.71	
paidcontent	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
pc-quote	aa	-2.46%	15.46	15.9	-0.39	21,674,451	15.93	15.4	15.85	18.47	9.92	1,090,947,542	18.21839	16,866,049,000		0.03		
personal-wealth-biz	aa	-2.49%	15.455	15.89	-0.395	20,984,148	15.92	15.40	15.85	18.47	9.81		22.11		0.76	0.12	0.717	
predictwallstreet	aa	-2.52%	15.45		-0.40	20,993,702												
raymond-james	aa	-2.52	15.45	15.90	-0.40	20,993,702	15.93	15.40	15.45	18.47	9.92		16.98				0.91	
renewable-energy-world	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
screamingmedia	aa	-2.52%	$	open: 15.90	-0.40	222,312	$15.93	$15.40	$15.85	$18.47	$9.92		23.29	$17.39b	0.78%	0.03	0.66	
scroli	aa	-2.46%	aa 15.46	15.90	-0.39	19,536,729	15.93	15.40	15.85	18.47	9.92		18.36				0.84	
simple-stock-quotes	aa	-2.49%	last trade: 15.46		change: -0.395								p/e ratio: 22.11					
smartmoney	aa	(-2.52%)	15.45	$15.90	-0.40	20,993,702	$15.93	$15.40	$15.85	$18.47	$9.92			16,859,900	0.76%	$0.03		
stocknod	aa	-2.524%	15.45 usd	15.90	-0.4000	20,035,679	15.93	15.40	15.85	18.47	9.920	1,063,715,480						
stockpickr	aa	-2.46%	$15.46 -0.39 | -2.46%	15.90	-0.39	20.37m	15.93	15.40	15.85	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	-2.46%	15.46		-0.39													
streetinsider-com	aa	2.59%	15.44	$15.90	-0.41	19,270,174	$15.93	$15.40	$15.85	$18.47	$9.92		21.75				$0.71	
thecramerreport	aa		15.81	15.79	-0.10	7793446	15.96	15.70										
thestree	aa	-2.46%	$15.46	15.9	-0.39	20366377	15.93	15.4	15.85	-18.47	9.92	1.06371548e9		1.6710970191e10				
tickerspy	aa	-2.52%	$15.45	15.90	-0.40	20,425,685	15.93	15.40	15.85	18.47	9.92		18.2	16.8b	0.76%	$0.03		
tmx-quotemedia	aa	-2.46%	15.460	15.900	-0.390	21,542,716	15.930	15.400	15.850	18.470	9.920	1,063,715,480	22.30	16,445,041,321	0.757	0.030 usd	0.71	
updown	aa	-2.46%	$15.46	$15.90	-$0.39	21,520,064	$15.93	$15.40	$15.85	$18.47	$9.92		21.38	$16.86b				
wallstreetsurvivor	aa	-2.52%	15.45	15.90	-0.40	19,870,205	15.93	15.40		18.47	9.92		22.30	$17b	0.80%	0.12 -	0.24	
yahoo-finance	aa	2.49%	15.46	15.89	0.40	20,984,149	15.93	15.40	15.85	18.47	9.92		21.56	16.44b	0.80%	0.12	0.72	
ycharts-com	aa	-2.46%	15.46		-0.39					18.47	9.92		17.98		0.82%		0.86	
zacks	aa	(-2.52%)	15.45		-0.40	vol.  20,993,702	15.93	15.40		18.47	9.92		17.61	16.83 b	0.76	0.12	.9	
advfn	spw	-2.13	80.71	82.74	-1.76	328975	83.43	80.58										
barchart	spw	-2.13%	80.71	82.74	-1.76	328,975	83.43	80.58	82.47	86.85	52.22		21.98	$4.11 b	1.22%	$1.00	+4.09	
barrons	spw	2.13%	80.71	82.74	-1.76	318,701	83.43	80.58				50.35 million		$4.34 billion	1.24%	$0.25		
bloomberg	spw	-2.134%	80.710	82.740	-1.760	328,975	83.430	80.580		87.13	52.96	51.000mil	18.640	4,116.170mil	1.239	0.250 regular cash	4.330	
boston-com	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
bostonmerchant	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
business-insider	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
chron	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
cio-com	spw	-2.13%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507	20.28	4b	1.2	1		
cnn-money	spw	-2.13%today&rsquo;s change	80.71data as of 4:01pm et	82.74	-1.76	313,418	83.43	80.58	82.47				20.3	$4.1b	1.24%			
easystockalterts	spw	-2.13%	80.71	82.74	-1.76	328975	83.43	80.58	82.47	86.97	52.96		20.28				3.98	
eresearch-fidelity-com	spw	-2.13%	80.7100	82.7400	-1.7600	328,975	83.4300	80.5800	82.4700	87.1300	52.9600	51,000,000	20.77	$4.21b	1.21%	$0.250000		
finance-abc7-com	spw	0.00%	80.71 usd		+0.00	0	80.71	80.71	80.71	87.13	52.96	50,999,507						
finance-abc7chicago-com	spw	0.00%	80.71 usd		+0.00	0	80.71	80.71	80.71	87.13	52.96	50,999,507						
financial-content	spw	0.00%	80.71 usd		+0.00	0	80.71	80.71	80.71	87.13	52.96	50,999,507						
finapps-forbes-com	spw	0.0%	$80.71	0.00	0.00		0.00	0.00	80.71	87.13	52.96	51 mil	19.7	4 bil	1.2	1.00	4.09	
finviz	spw	0.00%	80.71			0			80.71	-7.07%	54.57%	51.00m	20.43	4.12b		1.00	3.95	
fool	spw	0%	$80.71	$0.00	0.00	328,975	$83.43	$80.58	$80.71	$87.13	$52.96		20.00	$4.12b	1.80%	1.00		
foxbusiness	spw		$80.71		-1.76	331,061			$82.47									
google-finance	spw	(-2.13%)	80.71	82.74	-1.76	328,975.00	83.43	80.58		87.13	52.96	51.00m	20.42	4.12b	1.24	0.25	3.95	
howthemarketworks	spw	-2.134%	80.71	82.74	-1.76	318,701	83.43	80.58	82.47									
hpcwire	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
insidestocks	spw	-2.13%	80.71	82.74	-1.76	318701	83.43	80.58					price earnings ratio: 21.64					
investopedia	spw	-2.13 %	$80.71	82.74	-1.76				82.47									
investorguide	spw	-2.13%	80.71	82.74	-1.76		83.43	80.58		87.13	52.96		20.19	4.116b			4.085	
marketintellisearch	spw	-2.13 %	$80.71	$82.74	-1.76	316.50k	$83.43	$80.58	$82.47			51.00m	20.88	4.21b	1.21 %		3.95	
marketwatch	spw	-2.13%	$80.71	open: 82.74	-1.76	10,774	$83.43	$80.58	$82.47	$87.13	$52.96		19.94	$4.34b	1.24%	0.25	4.05	
minyanville	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
msn-money	spw	-2.13%	80.71	82.74	-1.76	328,975	83.43	80.58	82.47	87.13	52.96	51.00 mil	20.28	4.18 bil	1.22%	1.00	4.07	
nasdaq-com	spw	2.13%	$ 80.71		1.76	328,575	$ 83.43	$ 80.58	$ 82.47	$ 87.13	$ 52.96	51,000,000	19.73	$ 4,116,210,000	1.21 %	$1.000000	$ 4.09	
optimum	spw	-2.13%	80.71 ( 4:15 pm edt)	82.74	-1.76	328,975	83.43	80.58	82.47	86.97	52.96	51.00m	20.3	4.1b	1.24	1.00	3.98	
paidcontent	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
pc-quote	spw	-2.13%	80.71	82.74	-1.76	328,975	83.43	80.58	82.47	87.13	52.96	52,112,130	20.72111	4,205,970,000		0.25		
personal-wealth-biz	spw	-2.13%	80.71	82.74	-1.76	331,061	83.43	80.58	82.47	87.13	52.96		20.19		1.21	1.00	4.085	
predictwallstreet	spw	-2.13%	80.71		-1.76	328,975												
raymond-james	spw	-2.13	80.71	82.74	-1.76	328,975	83.43	80.58	80.71	87.13	52.96		20.08				4.02	
renewable-energy-world	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
screamingmedia	spw	-2.13%	$	open: 82.74	-1.76	10,774	$83.43	$80.58	$82.47	$87.13	$52.96		19.94	$4.34b	1.24%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-2.13%	last trade: 80.71		change: -1.760								p/e ratio: 20.19					
smartmoney	spw	(-2.13%)	80.71	$82.74	-1.76	328,975	$83.43	$80.58	$82.47	$87.13	$52.96			4,205,900	1.21%	$0.25		
stocknod	spw	-2.134%	80.71 usd	82.74	-1.760	328,975	83.43	80.58	82.47	86.97	52.91	50,999,507						
stockpickr	spw	-2.13%	$80.71 -1.76 | -2.13%	82.74	-1.76	328.98k	83.43	80.58	82.47	87.13	52.96							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	-2.12%	80.72		-1.75													
streetinsider-com	spw	2.13%	80.71	$82.74	-1.76	328,975	$83.43	$80.58	$82.47	$86.97	$52.96		20.28				$3.98	
thecramerreport	spw		82.00	82.66	-1.04	385697	83.40	81.87										
thestree	spw	-2.13%	$80.71	82.74	-1.76	328975	83.43	80.58	82.47	-87.13	52.96	5.0999507e7		4.181959574e9				
tickerspy	spw	-2.13%	$80.71	82.74	-1.76	328,975	83.43	80.58	82.47	87.13	52.96		20.7	4.2b	1.21%	$0.25		
tmx-quotemedia	spw	-2.13%	80.710	82.740	-1.760	331,061	83.430	80.580	82.470	87.130	52.960	50,999,507	20.20	4,116,170,210	1.213	0.250 usd	4.09	
updown	spw	-2.13%	$80.71	$82.74	-$1.76	318,201	$83.43	$80.58	$82.47	$87.13	$52.96		19.92	$4.20b				
wallstreetsurvivor	spw	-2.13%	80.71	82.74	-1.76	318,701	83.43	80.58		87.13	55.62		20.20	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	2.13%	80.71	82.74	1.76	328,975	83.43	80.58	82.47	87.13	52.96		19.76	4.12b	1.20%	1.00	4.09	
ycharts-com	spw	-2.12%	80.72		-1.75					87.13	52.96		19.74	4.11b	1.33%		4.09	
zacks	spw	(-2.13%)	80.71		-1.76	vol.  328,975	83.43	80.58		87.13	52.96		22.11	4.21 b	1.21	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	1.69	+0.00	201291	21.20	21.20	21.20	21.05	11.61						-0.33	
finance-abc7-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
fool	agam	0%	$21.20	$0.00	0.00	0	$21.32	$20.78	$21.20	$21.32	$11.61		0.00	$1.06b				
foxbusiness	agam		$21.20		+0.00				$21.20									
google-finance	agam	(-1.00%)	0.990	1.00	-0.010	null	1.00	0.99		1.23	0.91	76.62m	9.21	75.85m	6.06	0.06	0.11	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	-1.72 %	$7.98	$8.09	-0.14	66.90k	$8.16	$7.86	$8.12						%			
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	$1.69		201,291	$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	-1.61	11.59	11.84	-0.19	747148	11.89	11.49										
barchart	umpq	-1.61%	11.59	11.89	-0.19	747,148	11.89	11.49	11.78	12.92	10.03		36.50	$1.33 b	1.71%	$0.20	+0.29	
barrons	umpq	1.61%	11.59	11.84	-0.19	746,671	11.89	11.49				108.15 million		$1.37 billion	1.73%	$0.05		
bloomberg	umpq	-1.613%	11.590	11.840	-0.190	747,148	11.890	11.490		13.15	10.20	114.644mil	36.219	1,328.728mil	1.726	0.050 regular cash	0.320	
boston-com	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
bostonmerchant	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
business-insider	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
chron	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
cio-com	umpq	-1.61%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353	41.39	1b	1.7	0.2		
cnn-money	umpq	-1.61%	11.59	11.84	-0.19	747,148	11.89	11.49	11.78				41.4	$1.3b	1.73%			
easystockalterts	umpq	-1.60%	11.59	11.84	-0.19	747148	11.89	11.49	11.78	13.15	10.20		41.39				0.28	
eresearch-fidelity-com	umpq	-1.61%	11.5900	11.8400	-0.1900	747,148	11.8900	11.4900	11.7800	13.1500	10.2000	114,644,000	40.62	$1.35b	1.70%	$0.050000		
finance-abc7-com	umpq	-0.1726%	11.57 usd	11.61	-0.0200	108,826	11.73	11.57	11.59	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-0.1726%	11.57 usd	11.61	-0.0200	108,826	11.73	11.57	11.59	13.15	10.20	114,644,353						
financial-content	umpq	-0.1726%	11.57 usd	11.61	-0.0200	108,826	11.73	11.57	11.59	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-0.2%	$11.57	11.61	-0.02	108,826	11.73	11.57	11.59	13.15	10.20	115 mil	39.9	1 bil	1.7	0.20	0.29	
finviz	umpq	-0.17%	11.57			107,826			11.59	-10.47%	15.44%	114.64m	39.97	1.33b		0.20	0.29	
fool	umpq	-0.17%	$11.57	$11.61	-0.02	108,826	$11.73	$11.57	$11.59	$13.15	$10.20		42.10	$1.33b	1.70%	0.20		
foxbusiness	umpq		$11.59		-0.19	747,148			$11.78									
google-finance	umpq	(-1.61%)	11.59	11.84	-0.19	747,148.00	11.89	11.49		13.15	10.20	114.64m	40.10	1.33b	1.73	0.05	0.29	
howthemarketworks	umpq	-1.613%	11.59	11.84	-0.19	733,284	11.89	11.49	11.78									
hpcwire	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
insidestocks	umpq	-1.61%	11.59	11.89	-0.19	747100	11.89	11.49					price earnings ratio: 38.63					
investopedia	umpq	-1.61 %	$11.59	11.84	-0.19				11.78									
investorguide	umpq	-1.61%	11.59	11.84	-0.19		11.89	11.49		13.15	10.20		39.80	1.329b			0.296	
marketintellisearch	umpq	-1.61 %	$11.59	$11.84	-0.19	724.80k	$11.89	$11.49	$11.78			114.64m	40.62	1.35b	1.7 %		0.29	
marketwatch	umpq	-1.61%	$11.59	open: 11.84	-0.19	18,359	$11.89	$11.49	$11.78	$13.15	$10.20		40.10	$1.37b	1.73%	0.05	0.29	
minyanville	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
msn-money	umpq	-1.61%	11.59	11.84	-0.19	747,148	11.89	11.49	11.78	13.15	10.20	114.64 mil	37.39	1.34 bil	1.71%	0.20	0.29	
nasdaq-com	umpq	1.61%	$ 11.59	$ 11.84	0.19	746,648	$ 11.89	$ 11.49	$ 11.78	$ 13.15	$ 10.20	114,644,000	39.97	$ 1,328,723,960	1.7 %	$0.200000	$ 0.29	
optimum	umpq	-1.61%	11.59 ( 4:30 pm edt)	11.84	-0.19	747,148	11.89	11.49	11.78	13.15	10.20	114.64m	41.4	1.3b	1.73	0.20	0.28	
paidcontent	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
pc-quote	umpq	-1.61%	11.59	11.84	-0.19	747,148	11.89	11.49	11.78	13.15	10.20	116,523,408	38.0	1,350,506,000		0.05		
personal-wealth-biz	umpq	-1.61%	11.59	11.84	-0.19	747,148	11.89	11.49	11.78	13.15	10.20		39.80		1.70	0.20	0.296	
predictwallstreet	umpq	-1.61%	11.59		-0.19	747,148												
raymond-james	umpq	-1.61	11.59	11.84	-0.19	747,148	11.89	11.49	11.59	13.15	10.20		39.97				0.29	
renewable-energy-world	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
screamingmedia	umpq	-1.61%	$	open: 11.84	-0.19	18,359	$11.89	$11.49	$11.78	$13.15	$10.20		40.10	$1.37b	1.73%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-1.61%	last trade: 11.59		change: -0.190								p/e ratio: 39.8					
smartmoney	umpq	(-1.61%)	11.59	$11.84	-0.19	747,148	$11.89	$11.49	$11.78	$13.15	$10.20			1,350,500	1.70%	$0.05		
stocknod	umpq	-1.613%	11.59 usd	11.84	-0.1900	747,148	11.89	11.49	11.78	13.15	10.20	114,644,353						
stockpickr	umpq	-1.61%	$11.59 -0.19 | -1.61%	11.84	-0.19	746.67k	11.89	11.49	11.78	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	-1.53%	11.60		-0.18													
streetinsider-com	umpq	1.61%	11.59	$11.84	-0.19	747,148	$11.89	$11.49	$11.78	$13.15	$10.20		41.39				$0.28	
thecramerreport	umpq		11.57		0.00	0												
thestree	umpq	-1.61%	$11.59	11.84	-0.19	746671	11.89	11.49	11.78	-13.15	10.2	1.14644353e8		1.339046043e9				
tickerspy	umpq	-1.61%	$11.59	11.84	-0.19	747,148	11.89	11.49	11.78	13.15	10.20		38.0	1.3b	1.70%	$0.05		
tmx-quotemedia	umpq	-1.61%	11.590	11.840	-0.190	747,148	11.890	11.490	11.780	13.150	10.200	114,644,353	42.10	1,328,728,051	1.726	0.050 usd	0.28	
updown	umpq	-1.61%	$11.59	$11.84	-$0.19	728,412	$11.89	$11.49	$11.78	$13.15	$10.20		40.32	$1.35b				
wallstreetsurvivor	umpq	-1.61%	11.59	11.84	-0.19	733,284	11.89	11.49		13.00	10.20		42.10	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	1.61%	11.59	11.84	0.19	747,148	11.89	11.49	11.78	13.15	10.20		39.16	1.33b	1.70%	0.20	0.30	
ycharts-com	umpq	-1.53%	11.60		-0.18					13.15	10.20		37.42	1.33b	1.83%		0.31	
zacks	umpq	(-1.61%)	11.59		-0.19	vol.  747,148	11.89	11.49		13.15	10.20		36.81	1.35 b	1.70	0.20	.32	
advfn	rimm	-3.13	27.27	28.41	-0.88	20811342	28.41	27.17										
barchart	rimm	-3.13%	27.27	28.41	-0.88	18,999,249	28.41	27.17	28.15	70.54	25.82		4.51	$14.29 b			+6.31	
barrons	rimm	3.13%	27.27	28.41	-0.88	20.741m	28.41	27.17				524.10 million		$14.29 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-3.126%	27.270	28.410	-0.880	20,811,342	28.410	27.170		70.54	25.82	524.112mil	4.308	14,292.520mil			6.330	
boston-com	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,566	28.41	27.17	28.15	70.54	25.82	524,111,544						
bostonmerchant	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,566	28.41	27.17	28.15	70.54	25.82	524,111,544						
business-insider	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,566	28.41	27.17	28.15	70.54	25.82	524,111,544						
chron	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
cio-com	rimm	-3.13%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544		14b				
cnn-money	rimm	-3.16%	27.26	28.41	-0.89	20,811,342	28.41	27.17	28.15				4.9	$14.3b				
easystockalterts	rimm	-3.10%	27.27	28.41	-0.88	20788325	28.41	27.17	28.15	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-3.13%	27.2700	28.4100	-0.8800	20,810,942	28.4100	27.1700	28.1500	70.5400	25.8200	524,112,000	4.46	$14.75b				
finance-abc7-com	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,945,743	28.41	27.17	28.15	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,945,743	28.41	27.17	28.15	70.54	25.82	524,111,544						
financial-content	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,945,743	28.41	27.17	28.15	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-3.1%	$27.27	28.41	-0.88	20,945,743	28.41	27.17	28.15	70.54	25.82	524 mil	4.3	14 bil	0.0	0.00	6.31	
finviz	rimm	-3.13%	27.27			20,884,560			28.15	-61.34%	5.62%	524.11m	4.33	14.29b			6.30	
fool	rimm	-3.13%	$27.27	$28.41	-0.88	20,847,959	$28.41	$27.17	$28.15	$70.54	$25.82		4.50	$14.29b				
foxbusiness	rimm		$27.27		-0.88	20,828,356			$28.15									
google-finance	rimm	(-3.13%)	27.27	28.41	-0.88	20.81m	28.41	27.17		70.54	25.82	524.00m	4.33	14.29b			6.30	
howthemarketworks	rimm	-3.126%	27.27	28.41	-0.88	20,803,166	28.41	27.17	28.15									
hpcwire	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
insidestocks	rimm	-3.13%	27.27	28.41	-0.88	18874439	28.41	27.17					price earnings ratio: 4.32					
investopedia	rimm	-3.13 %	$27.27	28.41	-0.88				28.15									
investorguide	rimm	-3.07%	27.285	28.34	-0.865		28.41	27.18		70.54	42.53		4.47	14.215b			6.304	
marketintellisearch	rimm	-3.02 %	$27.30	$28.30	-0.85	20587.40k	$28.41	$27.17	$28.15			524.11m	4.47	14.75b	0.0 %		6.30	
marketwatch	rimm	-3.13%	$27.27	open: 28.41	-0.88	89,385	$28.41	$27.17	$28.15	$70.54	$25.82		4.29	$14.29b			6.36	
minyanville	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
msn-money	rimm	-3.13%	27.27	28.41	-0.88	20.81 mil	28.41	27.17	28.15	70.54	25.82	524.11 mil	4.34	14.99 bil			6.34	
nasdaq-com	rimm	3.13%	$ 27.27	$ 28.30	0.88	20,802,839	$ 28.41	$ 27.17	$ 28.15	$ 70.54	$ 25.82	523,869,000	4.32	$ 14,285,907,630			$ 6.31	
optimum	rimm	-3.16%	27.26 ( 4:00 pm edt)	28.41	-0.89	20,611,213	28.41	27.17	28.15	70.54	25.82	524.11m		14.3b				
paidcontent	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
pc-quote	rimm	-3.13%	27.27	28.41	-0.88	20,828,356	28.41	27.17	28.15	70.54	25.82	541,025,046	4.47536	14,753,753,000				
personal-wealth-biz	rimm	-3.13%	27.27	28.34	-0.88	20,826,646	28.41	27.17	28.15	70.54	42.53		4.47			0.00	6.304	
predictwallstreet	rimm	-3.27%	27.23		-0.92	12,028,500												
raymond-james	rimm	-3.13	27.27	28.41	-0.88	20,810,942	28.41	27.17	27.27	70.54	25.82		4.32				6.32	
renewable-energy-world	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
screamingmedia	rimm	-3.13%	$	open: 28.41	-0.88	88,985	$28.41	$27.17	$28.15	$70.54	$25.82		4.29	$14.29b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-3.13%	last trade: 27.27		change: -0.880								p/e ratio: 4.47					
smartmoney	rimm	(-3.13%)	27.27	$28.41	-0.88	20,810,942	$28.41	$27.17	$28.15	$70.54	$25.82			14,753,700	0.00%	$0.00		
stocknod	rimm	-3.126%	27.27 usd	28.41	-0.8800	20,803,166	28.41	27.17	28.15	70.54	25.82	524,111,544						
stockpickr	rimm	-3.13%	$27.27 -0.88 | -3.13%	28.41	-0.88	20.80m	28.41	27.17	28.15	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	-2.49%	27.45		-0.70													
streetinsider-com	rimm	3.13%	27.27	$28.41	-0.88	20,788,325	$28.41	$27.17	$28.15	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.05		0.00	200												
thestree	rimm	-3.13%	$27.27	28.41	-0.88	20804901	28.41	27.17	28.15	-70.54	25.82	5.24111544e8		1.4926696773e10				
tickerspy	rimm	-3.13%	$27.27	28.41	-0.88	20,810,242	28.41	27.17	28.15	70.54	25.82		4.5	14.7b	0.00%	$0.00		
tmx-quotemedia	rimm	-3.13%	27.270	28.410	-0.880	20,838,559	28.410	27.170	28.150	70.540	25.820	524,111,544	4.50	14,292,521,805			6.31	
updown	rimm	-3.13%	$27.27	$28.30	-$0.88	20,736,943	$28.41	$27.17	$28.15	$70.54	$25.82	524.09b	4.46	$14.75b			6.32	
wallstreetsurvivor	rimm	-3.13%	27.27	28.41	-0.88	20,803,166	28.41	27.17		70.54	25.82		4.50	$15b			6.34	
yahoo-finance	rimm	3.13%	27.27	28.34	0.88	20,809,232	28.41	27.17	28.15	70.54	25.82		4.33	14.21b			6.30	
ycharts-com	rimm	-2.49%	27.45		-0.70					70.54	25.82		4.35	14.39b	0.00%		6.31	
zacks	rimm	(-3.13%)	27.27		-0.88	vol.  20,810,942	28.41	27.17		70.54	25.82		4.46	14.75 b	0.00	0.00	6.31	
advfn	abg	-3.24	18.79	19.43	-0.63	216446	19.64	18.64										
barchart	abg	-3.24%	18.79	19.43	-0.63	216,446	19.64	18.64	19.42	20.12	10.06		12.15	$619.69 m			+1.52	
barrons	abg	3.24%	18.79	19.43	-0.63	215,746	19.64	18.64				33.30 million		$645.64 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	-3.244%	18.790	19.430	-0.630	216,446	19.640	18.640		20.12	10.06	32.874mil	12.045	617.710mil			1.560	
boston-com	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
bostonmerchant	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
business-insider	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
chron	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
cio-com	abg	-3.24%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378	18.98	618m				
cnn-money	abg	-3.24%today&rsquo;s change	18.79data as of 4:03pm et	19.43	-0.63	214,946	19.64	18.64	19.42				19.0	$617.7m				
easystockalterts	abg	-3.24%	18.79	19.43	-0.63	209946	19.64	18.64	19.42	20.12	10.00		18.98				0.99	
eresearch-fidelity-com	abg	-3.24%	18.7900	19.4300	-0.6300	216,446	19.6400	18.6400	19.4200	20.1200	10.0600	32,874,000	19.42	$638.41m				
finance-abc7-com	abg	-3.244%	18.79 usd	19.43	-0.6300	258,661	19.64	18.64	19.42	20.12	9.950	32,874,378						
finance-abc7chicago-com	abg	-3.244%	18.79 usd	19.43	-0.6300	258,661	19.64	18.64	19.42	20.12	9.950	32,874,378						
financial-content	abg	-3.244%	18.79 usd	19.43	-0.6300	258,661	19.64	18.64	19.42	20.12	9.950	32,874,378						
finapps-forbes-com	abg	-3.2%	$18.79	19.43	-0.63	258,661	19.64	18.64	19.42	20.12	10.06	33 mil	12.4	618 mil	0.0	0.00	1.52	
finviz	abg	-3.24%	18.79			258,661			19.42	-6.61%	86.78%	32.87m	18.79	617.63m			1.00	
fool	abg	-3.24%	$18.79	$19.43	-0.63	217,837	$19.64	$18.64	$19.42	$20.12	$10.06		12.50	$617.71m	22.00%	0.90		
foxbusiness	abg		$18.79		-0.63	258,661			$19.42									
google-finance	abg	(-3.24%)	18.79	19.43	-0.63	216,446.00	19.64	18.64		20.12	10.06	32.87m	18.76	617.71m			1.00	
howthemarketworks	abg	-3.244%	18.79	19.43	-0.63	216,446	19.64	18.64	19.42									
hpcwire	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
insidestocks	abg	-3.24%	18.79	19.43	-0.63	216446	19.64	18.64					price earnings ratio: 12.04					
investopedia	abg	-3.24 %	$18.79	19.43	-0.63				19.42									
investorguide	abg	-3.30%	18.78	19.43	-0.64		19.63	18.66		20.12	10.06		12.81	617.4m			1.516	
marketintellisearch	abg	-3.24 %	$18.79	$19.43	-0.63	214.50k	$19.64	$18.64	$19.42			32.87m	19.42	0.64b	0.0 %		1.00	
marketwatch	abg	-3.24%	$18.79	open: 19.43	-0.63	2,091	$19.64	$18.64	$19.42	$20.12	$10.06		17.94	$645.65m			1.05	
minyanville	abg	-3.244%	18.79 usd	19.43	-0.6300	209,946	19.64	18.64	19.42	20.12	9.950	32,874,378						
msn-money	abg	-3.24%	18.79	19.43	-0.63	216,446	19.64	18.64	19.42	20.12	10.06	32.87 mil	18.98	622.97 mil			1.53	
nasdaq-com	abg	3.24%	$ 18.79		0.63	216,346	$ 19.64	$ 18.64	$ 19.42	$ 20.12	$ 10.06	32,874,000	12.36	$ 617,702,460	4.63 %	$0.900000	$ 1.52	
optimum	abg	-3.24%	18.79 ( 4:03 pm edt)	19.43	-0.63	209,946	19.64	18.64	19.42	20.12	10.00	32.87m	19.0	617.7m	4.79	0.90	0.99	
paidcontent	abg	-3.244%	18.79 usd	19.43	-0.6300	209,946	19.64	18.64	19.42	20.12	9.950	32,874,378						
pc-quote	abg	-3.24%	18.79	19.43	-0.63	217,837	19.64	18.64	19.42	20.12	10.06	33,976,216	19.61616	638,413,000		0.225		
personal-wealth-biz	abg	-3.24%	18.79	19.43	-0.63	258,661	19.64	18.64	19.42	20.12	10.06		12.81			0.00	1.516	
predictwallstreet	abg	-3.24%	18.79		-0.63	216,446												
raymond-james	abg	-3.24	18.79	19.43	-0.63	216,446	19.64	18.64	18.79	20.12	10.06		18.24				1.03	
renewable-energy-world	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
screamingmedia	abg	-3.24%	$	open: 19.43	-0.63	2,091	$19.64	$18.64	$19.42	$20.12	$10.06		17.94	$645.65m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	-3.24%	last trade: 18.79		change: -0.630								p/e ratio: 12.81					
smartmoney	abg	(-3.24%)	18.79	$19.43	-0.63	216,446	$19.64	$18.64	$19.42	$20.12	$10.06			638,400	0.00%	$0.23		
stocknod	abg	-3.244%	18.79 usd	19.43	-0.6300	216,446	19.64	18.64	19.42	20.12	9.950	32,874,378						
stockpickr	abg	-3.24%	$18.79 -0.63 | -3.24%	19.43	-0.63	216.45k	19.64	18.64	19.42	20.12	10.06							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	-3.19%	18.80		-0.62													
streetinsider-com	abg	3.24%	18.79	$19.43	-0.63	209,946	$19.64	$18.64	$19.42	$20.12	$10.00		18.98				$0.99	
thecramerreport	abg		18.95	19.05	-0.26	332573	19.11	18.74										
thestree	abg	-3.24%	$18.79	19.43	-0.63	216446	19.64	18.64	19.42	-20.12	10.06	3.2874378e7		6.22969463e8				
tickerspy	abg	-3.24%	$18.79	19.43	-0.63	216,446	19.64	18.64	19.42	20.12	10.06		19.6	640.5m	0.00%	$0.23		
tmx-quotemedia	abg	-3.24%	18.790	19.430	-0.630	258,661	19.640	18.640	19.420	20.120	10.060	32,874,378	12.80	617,709,563			1.52	
updown	abg	-3.24%	$18.79	$19.43	-$0.63	215,746	$19.64	$18.64	$19.42	$20.12	$10.06		12.38	$638m				
wallstreetsurvivor	abg	-3.24%	18.79	19.43	-0.63	209,946	19.64	18.65		20.12	11.59		12.80	$638m			1.14	
yahoo-finance	abg	3.24%	18.79	19.43	0.63	216,942	19.64	18.64	19.42	20.12	10.06		12.39	617.70m			1.52	
ycharts-com	abg	-3.19%	18.80		-0.62					20.12	10.00		12.45	620.02m	0.00%		1.51	
zacks	abg	(-3.24%)	18.79		-0.63	vol.  216,446	19.64	18.64		20.12			12.45	638.41 m	0.00	0.00	1.56	
advfn	spn	-3.53	38.26	39.63	-1.4	886558	39.82	38.2										
barchart	spn	-3.53%	38.26	39.63	-1.40	886,558	39.82	38.20	39.66	41.65	20.40		26.15	$3.02 b			+0.95	
barrons	spn	3.53%	38.26	39.63	-1.40	885,843	39.82	38.20				79.73 million		$3.11 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-3.530%	38.260	39.630	-1.400	886,558	39.820	38.200		41.65	20.40	79.655mil	24.369	3,047.617mil			1.570	
boston-com	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
bostonmerchant	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
business-insider	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
chron	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
cio-com	spn	-3.53%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451	40.27	3b				
cnn-money	spn	-3.53%	38.26	39.63	-1.40	886,558	39.82	38.20	39.66				40.3	$3.0b				
easystockalterts	spn	-3.53%	38.26	39.63	-1.40	886558	39.82	38.20	39.66	41.49	20.35		40.27				0.95	
eresearch-fidelity-com	spn	-3.53%	38.2600	39.6300	-1.4000	886,558	39.8200	38.2000	39.6600	41.6500	20.4000	79,655,000	41.75	$3.16b				
finance-abc7-com	spn	+1.438%	38.81 usd	38.62	+0.5501	25,805	38.95	38.61	38.26	41.65	20.40	79,655,451						
finance-abc7chicago-com	spn	+1.438%	38.81 usd	38.62	+0.5501	25,805	38.95	38.61	38.26	41.65	20.40	79,655,451						
financial-content	spn	+1.438%	38.81 usd	38.62	+0.5501	25,805	38.95	38.61	38.26	41.65	20.40	79,655,451						
finapps-forbes-com	spn	1.4%	$38.81	38.62	0.55	26,805	38.95	38.61	38.26	41.65	20.40	80 mil	40.8	3 bil	0.0	0.00	0.95	
finviz	spn	1.07%	38.67			25,529			38.26	-7.15%	89.56%	79.66m	40.27	3.05b			0.95	
fool	spn	+1.20%	$38.72	$38.62	0.46	25,505	$38.95	$38.61	$38.26	$41.65	$20.40		40.20	$3.08b				
foxbusiness	spn		$38.26		-1.40	886,558			$39.66									
howthemarketworks	spn	-3.53%	38.26	39.63	-1.4	885,843	39.82	38.2	39.66									
hpcwire	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
insidestocks	spn	-3.53%	38.26	39.63	-1.40	886500	39.82	38.20					price earnings ratio: 26.21					
investopedia	spn	-3.53 %	$38.26	39.63	-1.40				39.66									
investorguide	spn	-3.53%	38.26	39.63	-1.40		39.82	38.20		41.65	20.40		41.75	3.048b			0.95	
marketintellisearch	spn	-3.53 %	$38.26	$39.63	-1.40	900.00k	$39.82	$38.20	$39.66			79.66m	41.75	3.16b	0.0 %		0.95	
marketwatch	spn	-3.53%	$38.26	open: 39.63	-1.40	1,215	$39.82	$38.20	$39.66	$41.65	$20.40		40.77	$3.11b			0.94	
minyanville	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
msn-money	spn	-3.53%	38.26	39.63	-1.40	886,558	39.82	38.20	39.66	41.65	20.40	79.66 mil	40.27	3.04 bil			0.95	
nasdaq-com	spn	3.53%	$ 38.26		1.40	885,758	$ 39.82	$ 38.20	$ 39.66	$ 41.65	$ 20.40	79,655,000	40.27	$ 3,047,600,300			$ 0.95	
optimum	spn	-3.53%	38.26 ( 4:15 pm edt)	39.63	-1.40	886,558	39.82	38.20	39.66	41.49	20.35	79.66m	40.3	3.0b			0.95	
paidcontent	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
pc-quote	spn	-3.53%	38.26	39.63	-1.40	886,558	39.82	38.2	39.66	41.65	20.40	82,220,387	41.74737	3,145,752,000				
personal-wealth-biz	spn	-3.53%	38.26	39.63	-1.40	886,558	39.82	38.20	39.66	41.65	20.40		41.75			0.00	0.95	
predictwallstreet	spn	-3.53%	38.26		-1.40	886,558												
raymond-james	spn	-3.53	38.26	39.63	-1.40	886,558	39.82	38.20	38.26	41.65	20.40		39.44				0.97	
renewable-energy-world	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
screamingmedia	spn	-3.53%	$	open: 39.63	-1.40	1,215	$39.82	$38.20	$39.66	$41.65	$20.40		40.77	$3.11b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	-3.53%	last trade: 38.26		change: -1.400								p/e ratio: 41.75					
smartmoney	spn	(-3.53%)	38.26	$39.63	-1.40	886,558	$39.82	$38.20	$39.66	$41.65	$20.40			3,159,100	0.00%	$0.00		
stocknod	spn	-3.530%	38.26 usd	39.63	-1.400	886,558	39.82	38.20	39.66	41.49	20.16	79,655,451						
stockpickr	spn	-3.53%	$38.26 -1.40 | -3.53%	39.63	-1.40	886.56k	39.82	38.20	39.66	41.65	20.40							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	-3.50%	38.27		-1.39													
streetinsider-com	spn	3.53%	38.26	$39.63	-1.4	886,558	$39.82	$38.20	$39.66	$41.49	$20.35		40.27				$0.95	
thecramerreport	spn		38.18	37.98	-0.03	597546	38.80	37.68										
thestree	spn	-3.53%	$38.26	39.63	-1.4	886558	39.82	38.2	39.66	-41.65	20.4	7.9655451e7		3.041245119e9				
tickerspy	spn	-3.53%	$38.26	39.63	-1.40	886,558	39.82	38.20	39.66	41.65	20.40		41.7	3.1b	0.00%	$0.00		
tmx-quotemedia	spn	-3.53%	38.260	39.630	-1.400	886,558	39.820	38.200	39.660	41.650	20.400	79,655,451	41.70	3,047,617,555			0.95	
updown	spn	-3.53%	$38.26	$39.63	-$1.40	885,343	$39.82	$38.20	$39.66	$41.65	$20.40		41.27	$3.15b				
wallstreetsurvivor	spn	-3.53%	38.26	39.63	-1.40	885,843	39.82	38.20		41.65	20.40		41.70	$3b			1.03	
yahoo-finance	spn	3.53%	38.26	39.63	1.40	886,558	39.82	38.20	39.66	41.65	20.40		40.27	3.05b			0.95	
ycharts-com	spn	-3.50%	38.27		-1.39					41.65	20.35		40.28	3.02b	0.00%		0.95	
zacks	spn	(-3.53%)	38.26		-1.40	vol.  886,558	39.82	38.20		41.65	20.35		27.16	3.15 b	0.00	0.00	1.46	
advfn	dyn	-7.38	6.15	6.67	-0.49	3310744	6.67	6.115										
barchart	dyn	-7.38%	6.15	6.67	-0.49	3,310,744	6.67	6.12	6.64	6.92	2.76		0.00	$745.44 m			-3.79	
barrons	dyn	7.38%	6.15	6.67	-0.49	3.306m	6.67	6.115				121.00 million		$808.53 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	-7.380%	6.150	6.670	-0.490	3,310,744	6.670	6.115		6.92	2.76	122.135mil		751.133mil			-1.640	
boston-com	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
bostonmerchant	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
business-insider	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
chron	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
cio-com	dyn	-7.38%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478		751m				
cnn-money	dyn	-7.38%	6.15	6.67	-0.49	3,309,844	6.67	6.12	6.64				nm	$751.1m				
easystockalterts	dyn	-7.35%	6.15	6.67	-0.49	3310744	6.67	6.12	6.64	6.92	2.76						-3.80	
eresearch-fidelity-com	dyn	-7.38%	6.1500	6.6700	-0.4900	3,310,744	6.6700	6.1150	6.6400	6.9200	2.7600	121,740,000	nm	$808.35m				
finance-abc7-com	dyn	0.00%	6.150 usd		+0.00	0	6.150	6.150	6.150	6.920	2.760	122,135,478						
finance-abc7chicago-com	dyn	0.00%	6.150 usd		+0.00	0	6.150	6.150	6.150	6.920	2.760	122,135,478						
financial-content	dyn	0.00%	6.150 usd		+0.00	0	6.150	6.150	6.150	6.920	2.760	122,135,478						
finapps-forbes-com	dyn	0.0%	$6.15	0.00	0.00		0.00	0.00	6.15	6.92	2.76	122 mil		749 mil	0.0	0.00	-3.79	
finviz	dyn	0.00%	6.15			0			6.15	-11.13%	122.83%	121.74m		748.70m			-3.78	
fool	dyn	0%	$6.15	$0.00	0.00	3,310,744	$6.67	$6.11	$6.15	$6.92	$2.76		0.00	$751.13m				
foxbusiness	dyn		$6.15		-0.49	3,310,744			$6.64									
google-finance	dyn	(-7.38%)	6.15	6.67	-0.49	3.31m	6.67	6.11		6.92	2.76	122.14m		751.13m			-3.78	
howthemarketworks	dyn	-7.38%	6.15	6.67	-0.49	3,305,839	6.67	6.115	6.64									
hpcwire	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
insidestocks	dyn	-7.38%	6.15	6.67	-0.49	3305839	6.67	6.12										
investopedia	dyn	-7.38 %	$6.15	6.67	-0.49				6.64									
investorguide	dyn	-7.38%	6.15	6.67	-0.49		6.67	6.175		6.92	2.76			751.1m			-3.796	
marketintellisearch	dyn	-7.38 %	$6.15	$6.67	-0.49	3295.10k	$6.67	$6.12	$6.64			121.74m	0.00	0.81b	0.0 %		-3.78	
marketwatch	dyn	-7.38%	$6.15	open: 6.67	-0.49	5,505	$6.67	$6.12	$6.64	$6.92	$2.76			$808.53m				
minyanville	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
msn-money	dyn	-7.38%	6.15	6.67	-0.49	3.31 mil	6.67	6.12	6.64	6.92	2.76	121.74 mil	-1.63	775.49 mil			-3.78	
nasdaq-com	dyn	7.38%	$ 6.15		0.49	3,310,044	$ 6.67	$ 6.115	$ 6.64	$ 6.92	$ 2.76	122,135,000		$ 751,130,250			$ -3.79	
optimum	dyn	-7.38%	6.15 ( 4:15 pm edt)	6.67	-0.49	3,310,744	6.67	6.12	6.64	6.92	2.76	122.14m		751.1m			-3.80	
paidcontent	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
pc-quote	dyn	-7.38%	6.15	6.67	-0.49	3,310,744	6.67	6.115	6.64	6.92	2.76	131,866,081	-1.75661	810,976,000				
personal-wealth-biz	dyn	-7.38%	6.15	6.67	-0.49	3,310,744	6.67	6.115	6.64	6.92	2.76					0.00	-3.796	
predictwallstreet	dyn	-7.38%	6.15		-0.49	3,310,744												
raymond-james	dyn	-7.38	6.15	6.67	-0.49	3,310,744	6.67	6.12	6.15	6.92	4.39						-3.79	
renewable-energy-world	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
screamingmedia	dyn	-7.38%	$	open: 6.67	-0.49	5,505	$6.67	$6.12	$6.64	$6.92	$2.76			$808.53m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	-7.38%	last trade: 6.15		change: -0.490													
smartmoney	dyn	(-7.38%)	6.15	$6.67	-0.49	3,310,744	$6.67	$6.12	$6.64	$6.92	$2.76			811,000	0.00%	$0.08		
stocknod	dyn	-7.380%	6.150 usd	6.670	-0.4900	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478						
stockpickr	dyn	-7.38%	$6.15 -0.49 | -7.38%	6.62	-0.49	3.31m	6.67	6.12	6.64	6.92	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	-7.38%	6.15		-0.49													
streetinsider-com	dyn	7.38%	6.15	$6.67	-0.49	3,310,744	$6.67	$6.12	$6.64	$6.92	$2.76						$-3.80	
thecramerreport	dyn		6.37	6.21	+0.12	1531090	6.44	6.18										
thestree	dyn	-7.38%	$6.15	6.62	-0.49	3310744	6.67	6.12	6.64	-6.92	2.76	1.22135478e8		7.78002995e8				
tickerspy	dyn	-7.38%	$6.15	6.67	-0.49	3,310,744	6.67	6.12	6.64	6.92	2.76		-1.8	813.1m	0.00%	$0.00		
tmx-quotemedia	dyn	-7.38%	6.150	6.670	-0.490	3,310,744	6.670	6.115	6.640	6.920	2.760	122,135,478		751,133,190			-3.80	
updown	dyn	-7.38%	$6.15	$6.67	-$0.49	3,304,039	$6.67	$6.12	$6.64	$6.92	$2.76			$811m				
wallstreetsurvivor	dyn	-7.38%	6.15	6.67	-0.49	3,305,839	6.67	6.12		6.92	2.76			$811m			-1.95	
yahoo-finance	dyn	7.38%	6.15	6.67	0.49	3,310,744	6.67	6.12	6.64	6.92	2.76			751.13m			-3.80	
ycharts-com	dyn	-7.38%	6.15		-0.49					6.92	2.76			745.44m	0.00%		-3.79	
zacks	dyn	(-7.38%)	6.15		-0.49	vol.  3,310,744	6.67	6.12		6.92	2.76			810.98 m	0.00	0.00	-1.5	
advfn	geoi	-0.87	26.15	26.62	-0.23	530291	26.8	25.97										
barchart	geoi	-0.87%	26.15	26.62	-0.23	530,291	26.80	25.97	26.38	32.94	13.33		20.36	$664.73 m			+1.12	
barrons	geoi	0.87%	26.15	26.62	-0.23	530,291	26.80	25.97				20.14 million		$649.23 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	-0.872%	26.150	26.620	-0.230	530,291	26.800	25.970		32.94	13.33	25.460mil	21.089	665.777mil			1.240	
boston-com	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
bostonmerchant	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
business-insider	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
chron	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
cio-com	geoi	-0.87%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930	23.35	666m				
cnn-money	geoi	-0.87%	26.15	26.62	-0.23	530,291	26.80	25.97	26.38				23.3	$665.8m				
easystockalterts	geoi	-0.86%	26.15	26.62	-0.23	530291	26.80	25.97	26.38	32.94	13.33		23.35				1.12	
eresearch-fidelity-com	geoi	-0.87%	26.1500	26.6200	-0.2300	530,291	26.8000	25.9700	26.3800	32.9400	13.3300	25,460,000	23.55	$671.63m				
finance-abc7-com	geoi	+3.786%	27.14 usd	26.41	+0.9900	50,853	27.24	26.36	26.15	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	+4.245%	27.26 usd	26.41	+1.110	51,153	27.26	26.36	26.15	32.94	13.33	25,459,930						
financial-content	geoi	+4.245%	27.26 usd	26.41	+1.110	51,153	27.26	26.36	26.15	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	4.5%	$27.33	26.41	1.18	51,353	27.33	26.36	26.15	32.94	13.33	25 mil	24.4	696 mil	0.0	0.00	1.12	
finviz	geoi	1.34%	26.50			29,083			26.15	-19.55%	98.80%	25.46m	23.56	665.78m			1.11	
fool	geoi	0%	$26.15	$0.00	0.00	0	$26.80	$25.97	$26.15	$32.94	$13.33		23.60	$665.78m				
foxbusiness	geoi		$26.15		-0.23	530,491			$26.38									
google-finance	geoi	(-0.87%)	26.15	26.62	-0.23	530,291.00	26.80	25.97		32.94	13.33	25.46m	23.53	665.78m			1.11	
howthemarketworks	geoi	-0.872%	26.15	26.62	-0.23	528,732	26.8	25.97	26.38									
hpcwire	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
insidestocks	geoi	-0.87%	26.15	26.62	-0.23	530291	26.80	25.97					price earnings ratio: 22.54					
investopedia	geoi	-0.87 %	$26.15	26.62	-0.23				26.38									
investorguide	geoi	-0.87%	26.15	26.51	-0.23		26.80	25.97		32.94	13.01		23.64	665.8m			1.116	
marketintellisearch	geoi	-0.87 %	$26.15	$26.51	-0.23	523.20k	$26.80	$25.97	$26.38			25.46m	23.77	0.67b	0.0 %		1.11	
marketwatch	geoi	-0.87%	$26.15	open: 26.62	-0.23	5,081	$26.80	$25.97	$26.38	$32.94	$13.33		27.38	$649.23m			0.96	
minyanville	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
msn-money	geoi	-0.87%	26.15	26.62	-0.23	530,291	26.80	25.97	26.38	32.94	13.33	25.46 mil	23.35	642.86 mil			1.11	
nasdaq-com	geoi	0.87%	$ 26.15	$ 26.62	0.23	530,091	$ 26.80	$ 25.97	$ 26.38	$ 32.94	$ 13.33	25,460,000	23.35	$ 665,779,000			$ 1.12	
optimum	geoi	-0.87%	26.15 ( 4:30 pm edt)	26.62	-0.23	530,291	26.80	25.97	26.38	32.94	13.33	25.46m	23.3	665.8m			1.12	
paidcontent	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
pc-quote	geoi	-0.87%	26.15	26.62	-0.23	530,291	26.8	25.97	26.38	32.94	13.33	25,683,931	23.55357	671,635,000				
personal-wealth-biz	geoi	-0.87%	26.15	26.51	-0.23	530,491	26.80	25.97	26.38	32.94	13.01		23.64			0.00	1.116	
predictwallstreet	geoi	-0.87%	26.38		-0.23	530,291												
raymond-james	geoi	-0.87	26.15	26.62	-0.23	530,291	26.80	25.97	26.15	32.94	13.33		22.94				1.14	
renewable-energy-world	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
screamingmedia	geoi	-0.87%	$	open: 26.62	-0.23	5,081	$26.80	$25.97	$26.38	$32.94	$13.33		27.38	$649.23m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	-0.87%	last trade: 26.15		change: -0.230								p/e ratio: 23.64					
smartmoney	geoi	(-0.87%)	26.15	$26.62	-0.23	530,291	$26.80	$25.97	$26.38	$32.94	$13.33			671,600	0.00%	$0.00		
stocknod	geoi	-0.8719%	26.15 usd	26.62	-0.2300	530,291	26.80	25.97	26.38	32.94	13.33	25,459,930						
stockpickr	geoi	-0.87%	$26.15 -0.23 | -0.87%	26.62	-0.23	530.29k	26.80	25.97	26.38	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	-0.83%	26.16		-0.22													
streetinsider-com	geoi	0.87%	26.15	$26.62	-0.23	530,291	$26.80	$25.97	$26.38	$32.94	$13.33		23.35				$1.12	
thecramerreport	geoi		25.25	24.71	+0.58	210709	25.64	24.54										
thestree	geoi	-0.87%	$26.15	26.62	-0.23	530291	26.8	25.97	26.38	-32.94	13.33	2.545993e7		6.42863233e8				
tickerspy	geoi	-0.87%	$26.15	26.62	-0.23	530,291	26.80	25.97	26.38	32.94	13.33		23.6	671.3m	0.00%	$0.00		
tmx-quotemedia	geoi	-0.87%	26.150	26.620	-0.230	530,491	26.800	25.970	26.380	32.940	13.330	25,459,930	23.60	665,777,170			1.12	
updown	geoi	-0.87%	$26.15	$26.62	-$0.23	525,050	$26.80	$25.97	$26.38	$32.94	$13.33		23.30	$672m				
wallstreetsurvivor	geoi	-0.87%	26.15	26.62	-0.23	528,732	26.80	25.97		32.94	13.33		23.60	$672m			1.16	
yahoo-finance	geoi	0.87%	26.15	26.51	0.23	530,291	26.80	25.97	26.38	32.94	13.33		23.43	665.75m			1.12	
ycharts-com	geoi	-0.83%	26.16		-0.22					32.94	13.33		23.36	664.99m	0.00%		1.12	
zacks	geoi	(-0.87%)	26.15		-0.23	vol.  530,291	26.80	25.97		32.94	13.33		21.27	671.64 m	0.00	0.00	1.24	
advfn	amzn	-1.46	210.38	213.58	-3.12	3833947	215.91	209.38										
barchart	amzn	-1.46%	210.38	213.93	-3.12	3,385,974	215.91	209.38	213.50	218.32	105.80		91.44	$94.88 b			+2.31	
barrons	amzn	1.46%	210.38	213.58	-3.12	3.830m	215.91	209.38				456.00 million		$98.67 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	-1.461%	210.380	213.580	-3.120	3,834,347	215.910	209.380		218.32	105.80	452.043mil	90.931	94,951.650mil			2.310	
boston-com	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
bostonmerchant	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,435	215.91	209.38	213.50	218.32	105.80	452,043,073						
business-insider	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,435	215.91	209.38	213.50	218.32	105.80	452,043,073						
chron	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
cio-com	amzn	-1.46%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073	91.07	95b				
cnn-money	amzn	-1.46%	210.38	213.58	-3.12	3,834,047	215.91	209.38	213.50				91.1	$95.1b				
easystockalterts	amzn	-1.49%	210.31	213.58	-3.19	3749448	215.91	209.38	213.50	218.32	105.80		91.04				2.31	
eresearch-fidelity-com	amzn	-1.46%	210.3800	213.5800	-3.1200	3,833,947	215.9100	209.3800	213.5000	218.3200	105.8000	452,043,000	92.42	$96.51b				
finance-abc7-com	amzn	-1.461%	210.38 usd	213.58	-3.120	3,897,963	215.91	209.38	213.50	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	-1.461%	210.38 usd	213.58	-3.120	3,897,963	215.91	209.38	213.50	218.32	105.80	452,043,073						
financial-content	amzn	-1.461%	210.38 usd	213.58	-3.120	3,897,963	215.91	209.38	213.50	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	-1.5%	$210.38	213.58	-3.12	3,897,963	215.91	209.38	213.50	218.32	105.80	452 mil	91.1	95 bil	0.0	0.00	2.31	
finviz	amzn	-1.46%	210.38			3,892,733			213.50	-3.64%	98.85%	452.04m	91.07	95.10b			2.31	
fool	amzn	-1.46%	$210.38	$213.58	-3.12	3,891,933	$215.91	$209.38	$213.50	$218.32	$105.80		91.40	$95.10b				
foxbusiness	amzn		$210.38		-3.12	3,838,718			$213.50									
google-finance	amzn	(-1.46%)	210.38	213.58	-3.12	3.83m	215.91	209.38		218.32	105.80	452.04m	91.16	95.10b			2.31	
howthemarketworks	amzn	-1.461%	210.38	213.58	-3.12	3,832,135	215.91	209.38	213.5									
hpcwire	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
insidestocks	amzn	-1.52%	210.26	213.93	-3.24	3101590	215.91	209.38					price earnings ratio: 91.02					
investopedia	amzn	-1.47 %	$210.37	213.58	-3.13				213.50									
investorguide	amzn	-1.46%	210.38	213.59	-3.12		215.91	209.38		206.39	105.80		92.46	95.101b			2.309	
marketintellisearch	amzn	-0.42 %	$212.60	$213.93	-0.90	3766.10k	$215.91	$209.38	$213.50			452.04m	92.42	96.51b	0.0 %		2.31	
marketwatch	amzn	-1.46%	$212.50	open: 213.58	-3.12	23,181	$215.91	$209.38	$213.50	$218.32	$105.80		91.53	$98.67b			2.30	
minyanville	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
msn-money	amzn	-1.46%	210.38	213.58	-3.12	3.83 mil	215.91	209.38	213.50	218.32	105.80	452.04 mil	91.07	95.49 bil			2.31	
nasdaq-com	amzn	1.46%	$ 210.38	$ 213.93	3.12	3,831,146	$ 215.91	$ 209.38	$ 213.50	$ 218.32	$ 105.80	452,043,000	91.07	$ 95,100,806,340			$ 2.31	
optimum	amzn	-1.56%	210.18 ( 3:55 pm edt)	213.58	-3.32	3,613,014	215.91	209.38	213.50	218.32	105.80	452.04m	91.0	95.0b			2.31	
paidcontent	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
pc-quote	amzn	-1.46%	210.38	213.58	-3.12	3,857,563	215.91	209.38	213.5	218.32	105.80	458,746,934	92.42424	96,511,180,000				
personal-wealth-biz	amzn	-1.46%	210.38	213.59	-3.12	3,838,918	215.91	209.38	213.50	206.39	105.80		92.46			0.00	2.309	
predictwallstreet	amzn	-1.37%	210.58		-2.92	3,679,250												
raymond-james	amzn	-1.46	210.38	213.58	-3.12	3,833,947	215.91	209.38	210.38	218.32	105.80		89.91				2.34	
renewable-energy-world	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
screamingmedia	amzn	-1.46%	$	open: 213.58	-3.12	23,281	$215.91	$209.38	$213.50	$218.32	$105.80		91.53	$98.67b			2.30	
scroli	amzn	-1.46%	amzn 210.38	213.58	-3.12	3,495,570	215.91	209.38	213.50	218.32	105.80		91.16				2.31	
simple-stock-quotes	amzn	-1.46%	last trade: 210.38		change: -3.120								p/e ratio: 92.46					
smartmoney	amzn	(-1.46%)	210.38	$213.58	-3.12	3,833,947	$215.91	$209.38	$213.50	$218.32	$105.80			96,511,200	0.00%	$0.00		
stocknod	amzn	-1.461%	210.38 usd	213.58	-3.120	3,832,335	215.91	209.38	213.50	218.32	105.80	452,043,073						
stockpickr	amzn	-1.46%	$210.38 -3.12 | -1.46%	213.58	-3.12	3.83m	215.91	209.38	213.50	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	-1.46%	210.38		-3.12													
streetinsider-com	amzn	1.49%	210.31	$213.58	-3.19	3,749,448	$215.91	$209.38	$213.50	$218.32	$105.80		91.04				$2.31	
thecramerreport	amzn		211.23	214.32	-1.32	3955342	215.65	211.12										
thestree	amzn	-1.46%	$210.38	213.58	-3.12	3832770	215.91	209.38	213.5	-218.32	105.8	4.52043073e8		9.548505831e10				
tickerspy	amzn	-1.43%	$210.45	213.58	-3.05	3,649,645	215.91	209.38	213.50	218.32	105.80		92.4	96.5b	0.00%	$0.00		
tmx-quotemedia	amzn	-1.46%	210.380	213.580	-3.120	3,839,718	215.910	209.380	213.500	218.320	105.800	452,043,073	92.40	95,100,821,698			2.31	
updown	amzn	-1.46%	$210.38	$213.93	-$3.12	3,829,667	$215.91	$209.38	$213.50	$218.32	$105.80		90.85	$96.51b				
wallstreetsurvivor	amzn	-1.46%	210.38	213.58	-3.12	3,832,135	215.91	209.38		218.32	117.57		92.40	$97b			2.53	
yahoo-finance	amzn	1.46%	210.38	213.59	3.12	3,833,147	215.91	209.38	213.50	218.32	105.80		91.11	95.10b			2.31	
ycharts-com	amzn	-1.46%	210.38		-3.12					218.32	105.80		91.07	94.88b	0.00%		2.31	
zacks	amzn	(-1.46%)	210.38		-3.12	vol.  3,833,947	215.91	209.38		218.32	105.80		92.42	96.51 b	0.00	0.00	2.31	
advfn	atsi	0.00	4.0		0.0													
barrons	atsi																	
bloomberg	atsi																	
boston-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	52.74	+0.00	6264788	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	-0.25 %	$20.13	$20.19	-0.05	279.00k	$20.35	$19.97	$20.18						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
pc-quote	atsi	0.00%				0						0		0				
personal-wealth-biz	atsi					0												
raymond-james	atsi																	
renewable-energy-world	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
screamingmedia	atsi																	
scroli	atsi	%	atsi			0												
simple-stock-quotes	atsi		last trade: 0.00		change: 0.000													
smartmoney	atsi		4.00						$4.00	$4.04	$2.25				0.00%	$0.00		
stocknod	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
stockpickr	atsi	0.00%	$4.00 0.00 | 0.00%	4.00	0.00	633.37k	4.00	4.00	4.00	4.04	2.25							
stocksmart	atsi	%	$4	3.99		86,783	4	3.99										
stocktwits	atsi	0.25%	4.00		+0.01													
streetinsider-com	atsi	-0%	4.00	$52.74		6,264,788	$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	-2.08	13.21	13.5	-0.28	51560	13.5	13.21										
barchart	ob	-2.08%	13.21	13.50	-0.28	51,560	13.50	13.21	13.49	14.69	10.63		10.27	$1.25 b	6.25%	$0.84	+1.69	
barrons	ob	2.08%	13.21	13.50	-0.28	50,503	13.50	13.21				94.80 million		$1.28 billion	6.36%	$1		
bloomberg	ob	-2.076%	13.210	13.500	-0.280	51,560	13.500	13.210		15.06	11.05	22.662mil	12.119	1,247.242mil	32.829	0.210 regular cash	1.090	
boston-com	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
bostonmerchant	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
business-insider	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
chron	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
cio-com	ob	-2.08%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554		373m	6.2	0.84		
cnn-money	ob	-2.08%today&rsquo;s change	13.21data as of 4:02pm et	13.50	-0.28	50,003	13.50	13.21	13.49					$373.3m	6.36%			
easystockalterts	ob	-2.07%	13.21	13.50	-0.28	51560	13.50	13.21	13.49	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-2.08%	13.2100	13.5000	-0.2800	51,560	13.5000	13.2100	13.4900	16.6280	12.4600	94,416,000	7.98	$1.27b	6.23%	$0.210000		
finance-abc7-com	ob	0.00%	13.21 usd		+0.00	0	13.21	13.21	13.21	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	0.00%	13.21 usd		+0.00	0	13.21	13.21	13.21	16.63	12.46	28,258,554						
financial-content	ob	0.00%	13.21 usd		+0.00	0	13.21	13.21	13.21	16.63	12.46	28,258,554						
finapps-forbes-com	ob	0.0%	$13.21	0.00	0.00		0.00	0.00	13.21	16.62	12.46	23 mil	7.8	299 mil	13.9	1.84	1.69	
finviz	ob	0.00%	13.21			0			13.21	-8.67%	28.11%	94.42m	7.82	1.25b		0.84	1.69	
fool	ob	0%	$13.21	$0.00	0.00	51,560	$13.50	$13.21	$13.49	$16.63	$12.46		8.00	$1.25b	6.50%	0.84		
foxbusiness	ob		$13.21		-0.28	51,560			$13.49									
google-finance	ob	(-2.08%)	13.21	13.50	-0.28	51,560.00	13.50	13.21		16.63	12.46	94.42m	7.83	1.25b	6.36	0.21	1.69	
howthemarketworks	ob	-2.076%	13.21	13.5	-0.28	50,503	13.5	13.21	13.49									
hpcwire	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
insidestocks	ob	-2.08%	13.21	13.50	-0.28	50503	13.50	13.21										
investopedia	ob	-2.08 %	$13.21	13.50	-0.28				13.49									
investorguide	ob	-1.93%	13.23	13.50	-0.26		13.50	13.40		16.63	12.46		7.98	1.249b			1.691	
marketintellisearch	ob	-2.08 %	$13.21	$13.50	-0.28	55.90k	$13.50	$13.21	$13.49			94.42m	7.98	1.27b	6.23 %		1.69	
marketwatch	ob	-2.08%	$13.21	open: 13.50	-0.28	1,357	$13.50	$13.21	$13.49	$16.63	$12.46		7.80	$1.28b	6.36%	1.00	1.69	
minyanville	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
msn-money	ob	-2.08%	13.21	13.50	-0.28	51,560	13.50	13.21	13.49	16.63	12.46	94.42 mil	7.82	1.27 bil	6.25%	0.84	1.69	
nasdaq-com	ob	2.08%	$ 13.21		0.28	51,060	$ 13.50	$ 13.21	$ 13.49	$ 16.628	$ 12.46	22,662,000	7.82	$ 299,365,020	35.88 %	$4.840000	$ 1.69	
optimum	ob	-2.08%	13.21 ( 4:15 pm edt)	13.50	-0.28	51,560	13.50	13.21	13.49	16.63	12.46	28.26m		373.3m	36.64	4.84		
paidcontent	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
pc-quote	ob	-2.08%	13.21	13.5	-0.28	51,560	13.5	13.21	13.49	16.63	12.46	23,142,347	7.98225	305,710,000		1.21		
personal-wealth-biz	ob	-2.08%	13.21	13.50	-0.28	51,560	13.50	13.21	13.49	16.63	12.46		7.98		32.17	4.34	1.691	
predictwallstreet	ob	-2.08%	13.21		-0.28	51,560												
raymond-james	ob	-2.08	13.21	13.50	-0.28	51,560	13.50	13.21	13.21	16.63	12.46		7.82				1.69	
renewable-energy-world	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
screamingmedia	ob	-2.08%	$	open: 13.50	-0.28	1,357	$13.50	$13.21	$13.49	$16.63	$12.46		7.80	$1.28b	6.36%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-2.08%	last trade: 13.21		change: -0.280								p/e ratio: 7.98					
smartmoney	ob	(-2.08%)	13.21	$13.50	-0.28	51,560	$13.50	$13.21	$13.49	$16.63	$12.46			305,700	6.23%	$0.21		
stocknod	ob	-2.076%	13.21 usd	13.50	-0.2800	51,560	13.50	13.21	13.49	16.63	12.46	28,258,554						
stockpickr	ob	-2.08%	$13.21 -0.28 | -2.08%	13.50	-0.28	51.56k	13.50	13.21	13.49	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	-1.93%	13.23		-0.26													
streetinsider-com	ob	2.08%	13.21	$13.50	-0.28	51,560	$13.50	$13.21	$13.49	$16.63	$12.46						$0.00	
thecramerreport	ob		13.45	13.40	+0.01	74201	13.57	13.39										
thestree	ob	-2.08%	$13.21	13.5	-0.28	51560	13.5	13.21	13.49	-16.63	12.46	9.4416477e7		3.0480039e8				
tickerspy	ob	-2.08%	$13.21	13.50	-0.28	51,560	13.50	13.21	13.49	16.63	12.46		8.0	1.2b	6.23%	$1.21		
tmx-quotemedia	ob	-2.08%	13.210	13.500	-0.280	51,560	13.500	13.210	13.490	16.628	12.460	94,416,477	8.00	1,247,241,661	6.227	1.210 usd	1.69	
updown	ob	-2.08%	$13.21	$13.50	-$0.28	50,203	$13.50	$13.21	$13.49	$16.63	$12.46		7.97	$1.27b				
wallstreetsurvivor	ob	-2.08%	13.21	13.50	-0.28	50,503	13.50	13.21		16.63	12.46		8.00	$306m	6.20%	3.34 -	1.25	
yahoo-finance	ob	2.08%	13.21	13.50	0.28	51,560	13.50	13.21	13.49	16.63	12.46		7.81	1.25b	6.20%	0.84	1.69	
ycharts-com	ob	-1.93%	13.23		-0.26					16.63	12.46		3.50	1.25b	6.32%		3.78	
zacks	ob	(-2.08%)	13.21		-0.28	vol.  51,560	13.50	13.21		16.63	12.46		10.3	1.27 b	6.23	0.84	1.31	
advfn	tpgi	-2.61	3.36	3.44	-0.09	23826	3.47	3.36										
barchart	tpgi	-2.61%	3.36	3.47	-0.09	23,826	3.47	3.36	3.45	4.60	2.76		0.00	$124.12 m			-0.35	
barrons	tpgi	2.61%	3.36	3.44	-0.09	23,826	3.47	3.36				33.68 million		$163.54 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-2.609%	3.360	3.440	-0.090	23,826	3.470	3.360		4.60	2.76	37.095mil		171.052mil			-0.270	
boston-com	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
bostonmerchant	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
business-insider	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
chron	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
cio-com	tpgi	-2.61%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995		125m				
cnn-money	tpgi	-2.61%	3.36	3.44	-0.09	23,826	3.47	3.36	3.45				nm	$124.6m				
easystockalterts	tpgi	-2.62%	3.36	3.44	-0.09	23826	3.47	3.36	3.45	4.60	2.76						-0.35	
finance-abc7-com	tpgi	0.00%	3.360 usd		+0.00	0	3.360	3.360	3.360	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	0.00%	3.360 usd		+0.00	0	3.360	3.360	3.360	4.600	2.760	37,094,995						
financial-content	tpgi	0.00%	3.360 usd		+0.00	0	3.360	3.360	3.360	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	0.0%	$3.36	0.00	0.00		0.00	0.00	3.36	4.60	2.76	37 mil		125 mil	0.0	0.00		
finviz	tpgi	0.00%	3.36			0			3.36	-26.96%	21.74%	37.09m		124.62m			-0.35	
fool	tpgi	0%	$3.36	$0.00	0.00	0	$3.47	$3.36	$3.36	$4.60	$2.76		0.00	$124.64m	2.00%	0.05		
foxbusiness	tpgi		$3.36		-0.09	23,826			$3.45									
google-finance	tpgi	(-2.61%)	3.36	3.44	-0.09	23,826.00	3.47	3.36		4.60	2.76	37.09m		124.64m			-0.35	
howthemarketworks	tpgi	-2.609%	3.36	3.44	-0.09	23,826	3.47	3.36	3.45									
hpcwire	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
insidestocks	tpgi	-2.61%	3.36	3.47	-0.09	23826	3.47	3.36										
investopedia	tpgi	-2.61 %	$3.36	3.44	-0.09				3.45									
investorguide	tpgi	-2.61%	3.36	3.47	-0.09		3.47	3.36		4.60	2.51			124.6m			-0.35	
marketintellisearch	tpgi	-2.61 %	$3.36	$3.47	-0.09	15.30k	$3.44	$3.36	$3.45			37.09m	0.00	0.13b	0.0 %		-0.35	
marketwatch	tpgi	-2.61%	$3.41	open: 3.44	-0.09	2,600	$3.47	$3.36	$3.45	$4.60	$2.76			$163.54m				
minyanville	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
msn-money	tpgi	-2.61%	3.36	3.44	-0.09	23,826	3.47	3.36	3.45	4.60	2.76	37.09 mil	-9.60	126.12 mil			-0.35	
nasdaq-com	tpgi	2.61%	$ 3.36	$ 3.44	0.09	23,526	$ 3.47	$ 3.36	$ 3.45	$ 4.60	$ 2.76	37,095,000		$ 124,639,200	1.45 %	$0.050000	$ -0.35	
optimum	tpgi	-2.61%	3.36 ( 4:30 pm edt)	3.44	-0.09	23,826	3.47	3.36	3.45	4.60	2.76	37.09m		124.6m	1.49	0.05	-0.35	
paidcontent	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
pc-quote	tpgi	-2.61%	3.36	3.44	-0.09	23,826	3.47	3.36	3.45	4.60	2.76	38,088,631	-9.85714	127,978,000		0.0125		
personal-wealth-biz	tpgi	-2.61%	3.36	3.47	-0.09	23,826	3.47	3.36	3.45	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	-2.61%	3.36		-0.09	23,826												
raymond-james	tpgi	-2.61	3.36	3.44	-0.09	23,826	3.47	3.36	3.36	4.60	2.76						-0.35	
renewable-energy-world	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
screamingmedia	tpgi	-2.61%	$	open: 3.44	-0.09	2,600	$3.47	$3.36	$3.45	$4.60	$2.76			$163.54m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-2.61%	last trade: 3.36		change: -0.090													
smartmoney	tpgi	(-2.61%)	3.36	$3.44	-0.09	23,826	$3.47	$3.36	$3.45	$4.60	$2.76			128,000	0.00%	$0.01		
stocknod	tpgi	-2.609%	3.360 usd	3.440	-0.0900	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995						
stockpickr	tpgi	-2.61%	$3.36 -0.09 | -2.61%	3.44	-0.09	23.83k	3.47	3.36	3.45	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	-2.32%	3.37		-0.08													
streetinsider-com	tpgi	2.61%	3.36	$3.44	-0.09	23,826	$3.47	$3.36	$3.45	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.40	3.37	+0.11	20668	3.4001	3.30										
thestree	tpgi	-2.61%	$3.36	3.44	-0.09	23826	3.47	3.36	3.45	-4.6	2.76	3.7094995e7		1.26122983e8				
tickerspy	tpgi	-2.61%	$3.36	3.44	-0.09	23,826	3.47	3.36	3.45	4.60	2.76		-9.9	127.9m	0.00%	$0.01		
tmx-quotemedia	tpgi	-2.61%	3.360	3.440	-0.090	23,826	3.470	3.360	3.450	4.600	2.760	37,094,995		124,639,183			-0.35	
updown	tpgi	-2.61%	$3.36	$3.44	-$0.09	21,226	$3.47	$3.36	$3.45	$4.60	$2.76			$128m				
wallstreetsurvivor	tpgi	-2.61%	3.36	3.44	-0.09	23,826	3.47	3.36		4.60	2.76			$128m			-0.34	
yahoo-finance	tpgi	2.61%	3.36	3.47	0.09	23,826	3.47	3.36	3.45	4.60	2.76			124.64m			-0.35	
ycharts-com	tpgi	-2.32%	3.37		-0.08					4.60	2.76			124.49m	0.00%		-0.35	
zacks	tpgi	(-2.61%)	3.36		-0.09	vol.  23,826	3.47	3.36		4.60	2.76			127.98 m	0.00	0.00	-.26	
advfn	gbl	-4.06	48.24	50.12	-2.04	22094	50.92	47.79										
barchart	gbl	-4.06%	48.24	50.12	-2.04	22,094	50.92	47.79	50.28	51.75	32.16		18.26	$1.31 b	0.33%	$0.16	+2.67	
barrons	gbl	4.06%	48.24	50.12	-2.04	21,777	50.92	47.79				28.35 million		$1.34 billion	0.33%	$0.04		
bloomberg	gbl	-4.057%	48.240	50.120	-2.040	22,094	50.920	47.790		51.79	32.26	6.861mil	17.229	1,314.061mil	3.758	0.040 regular cash	2.800	
boston-com	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
bostonmerchant	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
business-insider	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
chron	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
cio-com	gbl	-4.06%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757	18.07	331m	0.3	0.16		
cnn-money	gbl	-4.06%today&rsquo;s change	48.24data as of 4:03pm et	50.12	-2.04	21,777	50.92	47.79	50.28				19.1	$331.0m	0.33%			
easystockalterts	gbl	-4.07%	48.24	50.12	-2.04	21777	50.92	47.79	50.28	51.79	33.63		18.07				2.67	
eresearch-fidelity-com	gbl	-4.06%	48.2400	50.1200	-2.0400	21,777	50.9200	47.7900	50.2800	51.7900	33.6300	27,051,000	18.83	$1.36b	0.32%	$0.040000		
finance-abc7-com	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
financial-content	gbl	-4.057%	48.24 usd	50.12	-2.040	22,094	50.92	47.79	50.28	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-4.1%	$48.24	50.12	-2.04	22,094	50.92	47.79	50.28	51.79	33.63	7 mil	18.1	331 mil	1.9	0.90	2.67	
finviz	gbl	-4.06%	48.24			22,094			50.28	-6.76%	43.86%	27.05m	18.07	1.30b		0.16	2.67	
fool	gbl	-4.06%	$48.24	$50.12	-2.04	22,094	$50.92	$47.79	$50.28	$51.79	$33.63		17.50	$1.30b	0.30%	0.16		
foxbusiness	gbl		$48.24		-2.04	22,094			$50.28									
google-finance	gbl	(-4.06%)	48.24	50.12	-2.04	21,777.00	50.92	47.79		51.79	33.63	30.07m	18.09	1.45b	0.33	0.04	2.67	
howthemarketworks	gbl	-4.057%	48.24	50.12	-2.04	21,777	50.92	47.79	50.28									
hpcwire	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
insidestocks	gbl	-4.06%	48.24	50.12	-2.04	21777	50.92	47.79										
investopedia	gbl	-4.06 %	$48.24	50.12	-2.04				50.28									
investorguide	gbl	-4.06%	48.24	50.12	-2.04		50.59	48.36		51.79	33.63		18.86	1.305b			2.666	
marketintellisearch	gbl	-4.06 %	$48.24	$50.12	-2.04	19.80k	$50.92	$47.79	$50.28			27.05m	18.83	1.36b	0.32 %		2.67	
marketwatch	gbl	-4.06%	$48.24	open: 50.12	-2.04	1,439	$50.92	$47.79	$50.28	$51.79	$33.63		17.92	$1.34b	0.33%	0.04	2.69	
minyanville	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
msn-money	gbl	-4.06%	48.24	50.12	-2.04	21,777	50.92	47.79	50.28	51.79	33.63	27.05 mil	18.07	1.32 bil	0.33%	0.16	2.67	
nasdaq-com	gbl	4.06%	$ 48.24		2.04	21,777	$ 50.92	$ 47.79	$ 50.28	$ 51.79	$ 33.63	6,861,000	18.07	$ 330,974,640	0.32 %	$0.160000	$ 2.67	
optimum	gbl	-4.06%	48.24 ( 4:03 pm edt)	50.12	-2.04	21,577	50.92	47.79	50.28	51.79	33.63	6.86m	18.1	331.0m	0.33	0.16	2.67	
paidcontent	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
pc-quote	gbl	-4.06%	48.24	50.12	-2.04	22,094	50.92	47.79	50.28	51.79	33.63	7,151,142	18.83146	344,971,000		0.04		
personal-wealth-biz	gbl	-4.06%	48.24	50.12	-2.04	22,094	50.92	47.79	50.28	51.79	33.63		18.86		0.26	0.13	2.666	
predictwallstreet	gbl	-4.06%	48.24		-2.04	21,777												
raymond-james	gbl	-4.06	48.24	50.12	-2.04	21,777	50.92	47.79	48.24	51.79	33.63		17.80				2.71	
renewable-energy-world	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
screamingmedia	gbl	-4.06%	$	open: 50.12	-2.04	1,439	$50.92	$47.79	$50.28	$51.79	$33.63		17.92	$1.34b	0.33%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-4.06%	last trade: 48.24		change: -2.040								p/e ratio: 18.86					
smartmoney	gbl	(-4.06%)	48.24	$50.12	-2.04	21,777	$50.92	$47.79	$50.28	$51.79	$33.63			345,000	0.32%	$0.04		
stocknod	gbl	-4.057%	48.24 usd	50.12	-2.040	21,777	50.92	47.79	50.28	51.79	33.63	6,860,757						
stockpickr	gbl	-4.06%	$48.24 -2.04 | -4.06%	50.12	-2.04	21.78k	50.92	47.79	50.28	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-3.64%	48.45		-1.83													
streetinsider-com	gbl	4.06%	48.24	$50.12	-2.04	21,777	$50.92	$47.79	$50.28	$51.79	$33.63		18.07				$2.67	
thecramerreport	gbl		48.75	49.36	-0.55	13073	49.38	48.16										
thestree	gbl	-4.06%	$48.24	50.12	-2.04	21777	50.92	47.79	50.28	-51.79	33.63	2.7050897e7		3.34461904e8				
tickerspy	gbl	-4.06%	$48.24	50.12	-2.04	21,777	50.92	47.79	50.28	51.79	33.63		18.8	1.3b	0.32%	$0.04		
tmx-quotemedia	gbl	-4.06%	48.240	50.120	-2.040	22,094	50.920	47.790	50.280	51.790	33.630	27,050,897	18.80	1,304,935,271	0.318	0.040 usd	2.67	
updown	gbl	-4.06%	$48.24	$50.12	-$2.04	21,777	$50.92	$47.79	$50.28	$51.79	$33.63		18.59	$1.36b				
wallstreetsurvivor	gbl	-4.06%	48.24	50.12	-2.04	21,777	50.92	47.79		51.79	33.63		18.80	$345m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	4.06%	48.24	50.12	2.04	21,777	50.92	47.79	50.28	51.79	33.63		18.09	1.30b	0.30%	0.16	2.67	
ycharts-com	gbl	-3.64%	48.45		-1.83					51.79	33.63		18.15	1.32b	0.31%		2.67	
zacks	gbl	(-4.06%)	48.24		-2.04	vol.  21,777	50.92	47.79		51.79	33.63		18.83	1.36 b	0.32	0.16	2.67	
advfn	crdn	-2.70	35.01	36.13	-0.97	159289	36.13	34.96										
barchart	crdn	-2.70%	35.01	36.13	-0.97	147,647	36.13	34.96	35.98	53.56	19.82		20.34	$869.30 m			+1.91	
barrons	crdn	2.70%	35.01	36.13	-0.97	154,774	36.13	34.96				25.37 million		$927.51 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-2.696%	35.010	36.130	-0.970	159,289	36.130	34.960		53.56	19.82	24.893mil	20.006	871.509mil			1.750	
boston-com	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
bostonmerchant	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
business-insider	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
chron	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
cio-com	crdn	-2.70%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158	18.43	872m				
cnn-money	crdn	-2.64%	35.03	36.13	-0.95	155,074	36.13	34.96	35.98				18.4	$872.0m				
easystockalterts	crdn	-2.68%	35.01	36.13	-0.97	156974	36.13	34.96	35.98	53.56	19.82		18.43				1.90	
eresearch-fidelity-com	crdn	-2.70%	35.0100	36.1300	-0.9700	159,289	36.1300	34.9600	35.9800	53.5554	19.8200	24,893,000	18.84	$895.65m				
finance-abc7-com	crdn	-2.696%	35.01 usd	36.13	-0.9700	160,786	36.13	34.96	35.98	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-2.696%	35.01 usd	36.13	-0.9700	160,786	36.13	34.96	35.98	53.56	19.82	24,893,158						
financial-content	crdn	-2.696%	35.01 usd	36.13	-0.9700	160,786	36.13	34.96	35.98	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-2.7%	$35.01	36.13	-0.97	160,786	36.13	34.96	35.98	53.55	19.82	25 mil	18.3	872 mil	0.0	0.00	1.91	
finviz	crdn	-2.70%	35.01			160,786			35.98	-34.63%	76.64%	24.89m	18.43	871.40m			1.90	
fool	crdn	-2.70%	$35.01	$36.13	-0.97	160,786	$36.13	$34.96	$35.98	$53.56	$19.82		19.10	$871.51m				
foxbusiness	crdn		$35.01		-0.97	160,786			$35.98									
google-finance	crdn	(-2.70%)	35.01	36.13	-0.97	159,289.00	36.13	34.96		53.56	19.82	24.89m	18.43	871.51m			1.90	
howthemarketworks	crdn	-2.696%	35.01	36.13	-0.97	156,974	36.13	34.96	35.98									
hpcwire	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
insidestocks	crdn	-2.70%	35.01	36.13	-0.97	160786	36.13	34.96					price earnings ratio: 19.56					
investopedia	crdn	-2.70 %	$35.01	36.13	-0.97				35.98									
investorguide	crdn	-2.64%	35.03	36.13	-0.95		36.13	35.05		53.56	19.82		19.06	872.0m			1.888	
marketintellisearch	crdn	-2.7 %	$35.01	$36.13	-0.97	155.40k	$36.13	$34.96	$35.98			24.89m	18.94	0.90b	0.0 %		1.90	
marketwatch	crdn	-2.70%	$35.01	open: 36.13	-0.97	6,012	$36.13	$34.96	$35.98	$53.56	$19.82		18.38	$927.51m			1.91	
minyanville	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
msn-money	crdn	-2.70%	35.01	36.13	-0.97	159,289	36.13	34.96	35.98	53.56	19.82	24.89 mil	18.52	901.38 mil			1.90	
nasdaq-com	crdn	2.7%	$ 35.01	$ 36.13	0.97	158,789	$ 36.13	$ 34.96	$ 35.98	$ 53.5554	$ 19.82	24,893,000	18.33	$ 871,503,930			$ 1.91	
optimum	crdn	-2.70%	35.01 ( 4:00 pm edt)	36.13	-0.97	156,574	36.13	34.96	35.98	53.56	19.82	24.89m	18.4	871.5m			1.90	
paidcontent	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
pc-quote	crdn	-2.70%	35.01	36.13	-0.97	160,786	36.13	34.96	35.98	53.56	19.82	25,582,694	19.03704	895,650,000				
personal-wealth-biz	crdn	-2.70%	35.01	36.13	-0.97	160,786	36.13	34.96	35.98	53.56	19.82		19.06			0.00	1.888	
predictwallstreet	crdn	-2.70%	35.01		-0.97	159,289												
raymond-james	crdn	-2.70	35.01	36.13	-0.97	159,289	36.13	34.96	35.01	53.56	19.82		18.23				1.92	
renewable-energy-world	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
screamingmedia	crdn	-2.70%	$	open: 36.13	-0.97	8,227	$36.13	$34.96	$35.98	$53.56	$19.82		18.38	$927.51m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-2.70%	last trade: 35.01		change: -0.970								p/e ratio: 19.06					
smartmoney	crdn	(-2.70%)	35.01	$36.13	-0.97	159,289	$36.13	$34.96	$35.98	$53.56	$19.82			895,700	0.00%	$0.00		
stocknod	crdn	-2.696%	35.01 usd	36.13	-0.9700	159,189	36.13	34.96	35.98	53.56	19.82	24,893,158						
stockpickr	crdn	-2.70%	$35.01 -0.97 | -2.70%	36.13	-0.97	157.07k	36.13	34.96	35.98	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	-2.56%	35.06		-0.92													
streetinsider-com	crdn	2.7%	35.01	$36.13	-0.97	156,974	$36.13	$34.96	$35.98	$53.56	$19.82		18.43				$1.90	
thecramerreport	crdn		36.09	36.26	-0.43	61933	36.68	35.58										
thestree	crdn	-2.7%	$35.01	36.13	-0.97	157074	36.13	34.96	35.98	-53.56	19.82	2.4893158e7		9.01381251e8				
tickerspy	crdn	-2.70%	$35.01	36.13	-0.97	156,674	36.13	34.96	35.98	53.56	19.82		19.0	895.6m	0.00%	$0.00		
tmx-quotemedia	crdn	-2.70%	35.010	36.130	-0.970	160,786	36.130	34.960	35.980	53.555	19.820	24,893,158	18.90	871,509,462			1.90	
updown	crdn	-2.70%	$35.01	$36.13	-$0.97	154,774	$36.13	$34.96	$35.98	$53.56	$19.82		18.82	$896m				
wallstreetsurvivor	crdn	-2.70%	35.01	36.13	-0.97	156,974	36.13	34.96		53.56	21.29		18.90	$896m			1.15	
yahoo-finance	crdn	2.70%	35.01	36.13	0.97	159,289	36.13	34.96	35.98	53.56	19.82		18.54	871.50m			1.89	
ycharts-com	crdn	-2.56%	35.06		-0.92					53.56	19.82		18.55	870.54m	0.00%		1.89	
zacks	crdn	(-2.70%)	35.01		-0.97	vol.  159,289	36.13	34.96		53.56	19.82		20.21	895.65 m	0.00	0.00	1.78	
advfn	thff	-2.06	32.83	33.59	-0.69	8954	33.59	32.76										
barchart	thff	-1.76%	32.93	33.59	-0.59	5,579	33.59	32.76	33.52	36.55	24.47		13.97	$433.03 m	2.83%	$0.94	+2.38	
barrons	thff	2.06%	32.83	33.59	-0.69	8,775	33.59	32.76				13.12 million		$444.01 million	2.86%	$0.47		
bloomberg	thff	-2.058%	32.830	33.590	-0.690	8,954	33.590	32.760		37.10	25.17	13.152mil	13.455	431.768mil	2.828	0.470 regular cash	2.440	
boston-com	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
bostonmerchant	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
business-insider	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
chron	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
cio-com	thff	-2.06%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630	13.79	432m	2.8	0.94		
cnn-money	thff	-1.76%today&rsquo;s change	32.93data as of 3:58pm et	33.59	-0.59	5,600	33.59	32.76	33.52				13.8	$433.1m	2.85%			
easystockalterts	thff	-2.05%	32.83	33.59	-0.69	8954	33.59	32.76	33.52	37.10	25.17		13.79				2.38	
eresearch-fidelity-com	thff	-2.06%	32.8300	33.5900	-0.6900	8,954	33.5900	32.7600	33.5200	37.1000	25.1700	13,152,000	14.08	$440.86m	2.80%	$0.470000		
finance-abc7-com	thff	-2.058%	32.83 usd	33.59	-0.6900	9,485	33.59	32.76	33.52	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	-2.058%	32.83 usd	33.59	-0.6900	9,485	33.59	32.76	33.52	37.10	25.17	13,151,630						
financial-content	thff	-2.058%	32.83 usd	33.59	-0.6900	9,485	33.59	32.76	33.52	37.10	25.17	13,151,630						
finapps-forbes-com	thff	-2.1%	$32.83	33.59	-0.69	9,485	33.59	32.76	33.52	37.10	25.17	13 mil	13.8	432 mil	2.9	0.94	2.38	
finviz	thff	-2.06%	32.83			9,485			33.52	-10.17%	34.21%	13.15m	13.85	431.71m		0.94	2.37	
fool	thff	-2.06%	$32.83	$33.59	-0.69	8,954	$33.59	$32.76	$33.52	$37.10	$25.17		14.00	$431.77m	3.20%	0.94		
foxbusiness	thff		$32.83		-0.69	9,485			$33.52									
google-finance	thff	(-2.06%)	32.83	33.59	-0.69	8,954.00	33.59	32.76		37.10	25.17	13.15m	13.83	431.77m	2.86	0.47	2.37	
howthemarketworks	thff	-2.058%	32.83	33.59	-0.69	8,954	33.59	32.76	33.52									
hpcwire	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
insidestocks	thff	-2.06%	32.83	33.59	-0.69	9485	33.59	32.76										
investopedia	thff	-2.06 %	$32.83	33.59	-0.69				33.52									
investorguide	thff	-2.06%	32.83	33.40	-0.69		33.59	33.31		37.10	25.17		14.12	431.7m			2.374	
marketintellisearch	thff	-2.06 %	$32.83	$33.40	-0.69	8.70k	$33.59	$32.76	$33.52			13.15m	14.14	0.44b	2.8 %		2.37	
marketwatch	thff	-2.06%	$32.83	open: 33.59	-0.69	710	$33.59	$32.76	$33.52	$37.10	$25.17		13.86	$444.01m	2.86%	0.47	2.37	
minyanville	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
msn-money	thff	-2.06%	32.83	33.59	-0.69	8,954	33.59	32.76	33.52	37.10	25.17	13.15 mil	13.79	437.16 mil	2.83%	0.94	2.37	
nasdaq-com	thff	2.06%	$ 32.83	$ 33.59	0.69	8,954	$ 33.59	$ 32.76	$ 33.52	$ 37.10	$ 25.17	13,152,000	13.79	$ 431,780,160	2.8 %	$0.940000	$ 2.38	
optimum	thff	-2.06%	32.83 ( 4:00 pm edt)	33.59	-0.69	8,775	33.59	32.76	33.52	37.10	25.17	13.15m	13.8	431.8m	2.86	0.94	2.38	
paidcontent	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
pc-quote	thff	-2.06%	32.83	33.59	-0.69	9,485	33.59	32.76	33.52	37.10	25.17	13,428,419	14.08403	440,855,000		0.47		
personal-wealth-biz	thff	-2.06%	32.83	33.40	-0.69	9,485	33.59	32.76	33.52	37.10	25.17		14.12		2.77	0.93	2.374	
predictwallstreet	thff	-2.06%	32.83		-0.69	8,954												
raymond-james	thff	-2.06	32.83	33.59	-0.69	8,954	33.59	32.76	32.83	37.10	25.17		13.79				2.38	
renewable-energy-world	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
screamingmedia	thff	-2.06%	$	open: 33.59	-0.69	710	$33.59	$32.76	$33.52	$37.10	$25.17		13.86	$444.01m	2.86%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	-2.06%	last trade: 32.83		change: -0.690								p/e ratio: 14.12					
smartmoney	thff	(-2.06%)	32.83	$33.59	-0.69	8,954	$33.59	$32.76	$33.52	$37.10	$25.17			440,800	2.80%	$0.47		
stocknod	thff	-2.058%	32.83 usd	33.59	-0.6900	8,954	33.59	32.76	33.52	37.10	25.17	13,151,630						
stockpickr	thff	-2.06%	$32.83 -0.69 | -2.06%	33.59	-0.69	8.78k	33.59	32.76	33.52	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	-1.91%	32.88		-0.64													
streetinsider-com	thff	2.06%	32.83	$33.59	-0.69	8,954	$33.59	$32.76	$33.52	$37.10	$25.17		13.79				$2.38	
thecramerreport	thff		33.24	33.15	+0.23	20738	33.65	33.00										
thestree	thff	-2.06%	$32.83	33.59	-0.69	8775	33.59	32.76	33.52	-37.1	25.17	1.315163e7		4.37160181e8				
tickerspy	thff	-2.06%	$32.83	33.59	-0.69	8,775	33.59	32.76	33.52	37.10	25.17		14.1	440.8m	2.80%	$0.47		
tmx-quotemedia	thff	-2.06%	32.830	33.590	-0.690	9,485	33.590	32.760	33.520	37.100	25.170	13,151,630	14.10	431,768,013	2.804	0.470 usd	2.38	
updown	thff	-2.06%	$32.83	$33.59	-$0.69	8,775	$33.59	$32.76	$33.52	$37.10	$25.17		14.12	$441m				
wallstreetsurvivor	thff	-2.06%	32.83	33.59	-0.69	8,954	33.59	32.76		37.10	26.14		14.10	$441m	2.80%	0.92 -	2.14	
yahoo-finance	thff	2.06%	32.83	33.40	0.69	8,954	33.59	32.76	33.52	37.10	25.17		13.83	431.75m	2.80%	0.94	2.37	
ycharts-com	thff	-1.91%	32.88		-0.64					37.10	25.17		13.82	432.37m	2.96%		2.38	
zacks	thff	(-2.06%)	32.83		-0.69	vol.  8,954	33.59	32.76		37.10	25.17		14.08	440.86 m	2.80	0.94	2.38	
advfn	mrcy	-2.54	18.01	18.56	-0.47	96789	18.67	18.0										
barchart	mrcy	-2.54%	18.01	18.56	-0.47	101,221	18.67	18.00	18.48	21.92	10.57		18.15	$505.72 m			+1.38	
barrons	mrcy	2.54%	18.01	18.56	-0.47	96,789	18.67	18.00				23.01 million		$574.00 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-2.543%	18.010	18.560	-0.470	96,789	18.670	18.000		21.92	10.57	30.179mil	13.243	543.518mil			1.360	
boston-com	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
business-insider	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
chron	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
cio-com	mrcy	-2.54%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652	13.24	544m				
cnn-money	mrcy	-2.54%	18.01	18.56	-0.47	96,789	18.67	18.00	18.48				13.2	$543.5m				
easystockalterts	mrcy	-2.53%	18.01	18.56	-0.47	96789	18.67	18.00	18.48	21.92	10.57		13.24				1.36	
eresearch-fidelity-com	mrcy	-2.54%	18.0100	18.5600	-0.4700	96,789	18.6700	18.0000	18.4800	21.9190	10.5700	30,179,000	13.69	$557.71m				
finance-abc7-com	mrcy	0.00%	18.01 usd		+0.00	0	18.01	18.01	18.01	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	0.00%	18.01 usd		+0.00	0	18.01	18.01	18.01	21.92	10.57	30,178,652						
financial-content	mrcy	0.00%	18.01 usd		+0.00	0	18.01	18.01	18.01	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	0.0%	$18.01	0.00	0.00		0.00	0.00	18.01	21.91	10.57	30 mil	13.1	544 mil	0.0	0.00	1.38	
finviz	mrcy	0.00%	18.01			0			18.01	-17.84%	70.39%	30.18m	13.44	543.54m			1.34	
fool	mrcy	0%	$18.01	$0.00	0.00	0	$18.67	$18.00	$18.01	$21.92	$10.57		13.20	$543.52m				
foxbusiness	mrcy		$18.01		-0.47	96,789			$18.48									
google-finance	mrcy	(-2.54%)	18.01	18.56	-0.47	96,789.00	18.67	18.00		21.92	10.57	30.18m	13.39	543.52m			1.34	
howthemarketworks	mrcy	-2.543%	18.01	18.56	-0.47	94,902	18.67	18	18.48									
hpcwire	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
insidestocks	mrcy	-2.54%	18.01	18.56	-0.47	96789	18.67	18.00					price earnings ratio: 13.34					
investopedia	mrcy	-2.54 %	$18.01	18.56	-0.47				18.48									
investorguide	mrcy	-2.54%	18.01	18.56	-0.47		18.67	18.05		21.92	9.77		13.82	543.5m			1.337	
marketintellisearch	mrcy	-2.54 %	$18.01	$18.56	-0.47	92.70k	$18.67	$18.00	$18.48			30.18m	13.79	0.56b	0.0 %		1.34	
marketwatch	mrcy	-2.54%	$18.01	open: 18.56	-0.47	4,469	$18.67	$18.00	$18.48	$21.92	$10.57		15.25	$574.01m			1.18	
minyanville	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
msn-money	mrcy	-2.54%	18.01	18.56	-0.47	96,789	18.67	18.00	18.48	21.92	10.57	30.18 mil	13.34	553.17 mil			1.37	
nasdaq-com	mrcy	2.54%	$ 18.01	$ 18.56	0.47	96,489	$ 18.67	$ 18	$ 18.48	$ 21.919	$ 10.57	30,179,000	13.05	$ 543,523,790			$ 1.38	
optimum	mrcy	-2.54%	18.01 ( 4:30 pm edt)	18.56	-0.47	96,789	18.67	18.00	18.48	21.92	10.57	30.18m	13.2	543.5m			1.36	
paidcontent	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
pc-quote	mrcy	-2.54%	18.01	18.56	-0.47	96,789	18.67	18.0	18.48	21.92	10.57	30,966,569	13.68889	557,708,000				
personal-wealth-biz	mrcy	-2.54%	18.01	18.56	-0.47	96,789	18.67	18.00	18.48	21.92	9.77		13.82			0.00	1.337	
predictwallstreet	mrcy	-2.54%	18.48		-0.47	96,789												
raymond-james	mrcy	-2.54	18.01	18.56	-0.47	96,789	18.67	18.00	18.01	21.92	10.57		13.05				1.38	
renewable-energy-world	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
screamingmedia	mrcy	-2.54%	$	open: 18.56	-0.47	4,469	$18.67	$18.00	$18.48	$21.92	$10.57		15.25	$574.01m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	-2.54%	last trade: 18.01		change: -0.470								p/e ratio: 13.82					
smartmoney	mrcy	(-2.54%)	18.01	$18.56	-0.47	96,789	$18.67	$18.00	$18.48	$21.92	$10.57			557,700	0.00%	$0.00		
stocknod	mrcy	-2.543%	18.01 usd	18.56	-0.4700	96,789	18.67	18.00	18.48	21.92	10.57	30,178,652						
stockpickr	mrcy	-2.54%	$18.01 -0.47 | -2.54%	18.56	-0.47	96.79k	18.67	18.00	18.48	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-2.49%	18.02		-0.46													
streetinsider-com	mrcy	2.54%	18.01	$18.56	-0.47	96,789	$18.67	$18.00	$18.48	$21.92	$10.57		13.24				$1.36	
thecramerreport	mrcy		18.33	18.54	-0.27	124331	18.72	18.23										
thestree	mrcy	-2.54%	$18.01	18.56	-0.47	96789	18.67	18.0	18.48	-21.92	10.57	3.0178652e7		5.53174691e8				
tickerspy	mrcy	-2.54%	$18.01	18.56	-0.47	96,789	18.67	18.00	18.48	21.92	10.57		13.7	512.7m	0.00%	$0.00		
tmx-quotemedia	mrcy	-2.54%	18.010	18.560	-0.470	96,789	18.670	18.000	18.480	21.919	10.570	30,178,652	13.30	543,517,523			1.39	
updown	mrcy	-2.54%	$18.01	$18.56	-$0.47	92,205	$18.67	$18.00	$18.48	$21.92	$10.57		13.37	$558m				
wallstreetsurvivor	mrcy	-2.54%	18.01	18.56	-0.47	94,902	18.67	18.00		21.92	10.57		13.30	$558m			1.23	
yahoo-finance	mrcy	2.54%	18.01	18.56	0.47	96,789	18.67	18.00	18.48	21.92	10.57		13.47	543.51m			1.34	
ycharts-com	mrcy	-2.49%	18.02		-0.46					21.92	10.57		12.96	506.00m	0.00%		1.39	
zacks	mrcy	(-2.54%)	18.01		-0.47	vol.  96,789	18.67	18.00		21.92	10.57		18.3	557.71 m	0.00	0.00	1.01	
advfn	atsg	-3.50	6.34	6.57	-0.23	339569	6.61	6.34										
barchart	atsg	-3.50%	6.34	6.57	-0.23	339,775	6.61	6.34	6.57	8.65	4.48		9.78	$403.54 m			+0.55	
barrons	atsg	3.50%	6.34	6.57	-0.23	339,569	6.61	6.34				64.01 million		$443.97 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-3.501%	6.340	6.570	-0.230	339,569	6.610	6.340		8.65	4.48	64.158mil	10.064	406.762mil			0.630	
boston-com	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
bostonmerchant	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
business-insider	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
chron	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
cio-com	atsg	-3.50%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006	11.53	407m				
cnn-money	atsg	-3.50%	6.34	6.57	-0.23	336,140	6.61	6.34	6.57				11.5	$406.8m				
easystockalterts	atsg	-3.50%	6.34	6.57	-0.23	339569	6.61	6.34	6.57	8.65	4.48		11.53				0.55	
eresearch-fidelity-com	atsg	-3.50%	6.3400	6.5700	-0.2300	339,569	6.6100	6.3400	6.5700	8.6500	4.4800	64,158,000	11.73	$421.52m				
finance-abc7-com	atsg	0.00%	6.340 usd		+0.00	0	6.340	6.340	6.340	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	0.00%	6.340 usd		+0.00	0	6.340	6.340	6.340	8.650	4.480	64,158,006						
financial-content	atsg	0.00%	6.340 usd		+0.00	0	6.340	6.340	6.340	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	0.0%	$6.34	0.00	0.00		0.00	0.00	6.34	8.65	4.48	64 mil	11.5	407 mil	0.0	0.00	0.55	
finviz	atsg	0.00%	6.34			0			6.34	-26.71%	41.52%	64.16m	11.32	406.77m			0.56	
fool	atsg	0%	$6.34	$0.00	0.00	339,569	$6.61	$6.34	$6.34	$8.65	$4.48		12.10	$406.76m				
foxbusiness	atsg		$6.34		-0.23	339,569			$6.57									
google-finance	atsg	(-3.50%)	6.34	6.57	-0.23	339,569.00	6.61	6.34		8.65	4.48	64.16m	11.28	406.76m			0.56	
howthemarketworks	atsg	-3.501%	6.34	6.57	-0.23	336,705	6.61	6.34	6.57									
hpcwire	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
insidestocks	atsg	-3.50%	6.34	6.57	-0.23	339569	6.61	6.34										
investopedia	atsg	-3.50 %	$6.34	6.57	-0.23				6.57									
investorguide	atsg	-3.50%	6.34	6.57	-0.23		6.61	6.34		8.65	4.48		12.14	406.8m			0.541	
marketintellisearch	atsg	-3.5 %	$6.34	$6.57	-0.23	350.30k	$6.61	$6.34	$6.57			64.16m	11.73	0.42b	0.0 %		0.56	
marketwatch	atsg	-3.50%	$6.34	open: 6.57	-0.23	3,629	$6.61	$6.34	$6.57	$8.65	$4.48		11.25	$443.97m			0.56	
minyanville	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
msn-money	atsg	-3.50%	6.34	6.57	-0.23	339,569	6.61	6.34	6.57	8.65	4.48	64.16 mil	11.53	420.56 mil			0.55	
nasdaq-com	atsg	3.5%	$ 6.34	$ 6.57	0.23	339,569	$ 6.61	$ 6.34	$ 6.57	$ 8.65	$ 4.48	64,158,000	11.53	$ 406,761,720			$ 0.55	
optimum	atsg	-3.50%	6.34 ( 4:30 pm edt)	6.57	-0.23	339,569	6.61	6.34	6.57	8.65	4.48	64.16m	11.5	406.8m			0.55	
paidcontent	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
pc-quote	atsg	-3.50%	6.34	6.57	-0.23	339,569	6.61	6.34	6.57	8.65	4.48	66,485,505	11.94545	421,518,000				
personal-wealth-biz	atsg	-3.50%	6.34	6.57	-0.23	339,569	6.61	6.34	6.57	8.65	4.48		12.14			0.00	0.541	
predictwallstreet	atsg	-3.50%	6.34		-0.23	339,569												
raymond-james	atsg	-3.50	6.34	6.57	-0.23	339,569	6.61	6.34	6.34	8.65	4.48		11.12				0.57	
renewable-energy-world	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
screamingmedia	atsg	-3.50%	$	open: 6.57	-0.23	3,629	$6.61	$6.34	$6.57	$8.65	$4.48		11.25	$443.97m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-3.50%	last trade: 6.34		change: -0.230								p/e ratio: 12.14					
smartmoney	atsg	(-3.50%)	6.34	$6.57	-0.23	339,569	$6.61	$6.34	$6.57	$8.65	$4.48			421,500	0.00%	$0.00		
stocknod	atsg	-3.501%	6.340 usd	6.570	-0.2300	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006						
stockpickr	atsg	-3.50%	$6.34 -0.23 | -3.50%	6.57	-0.23	339.57k	6.61	6.34	6.57	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-3.50%	6.34		-0.23													
streetinsider-com	atsg	3.5%	6.34	$6.57	-0.23	339,569	$6.61	$6.34	$6.57	$8.65	$4.48		11.53				$0.55	
thecramerreport	atsg		6.555	6.70	-0.085	263799	6.78	6.50										
thestree	atsg	-3.5%	$6.34	6.57	-0.23	339569	6.61	6.34	6.57	-8.65	4.48	6.4158006e7		4.20555729e8				
tickerspy	atsg	-3.50%	$6.34	6.57	-0.23	339,569	6.61	6.34	6.57	8.65	4.48		11.9	421.5m	0.00%	$0.00		
tmx-quotemedia	atsg	-3.50%	6.340	6.570	-0.230	339,569	6.610	6.340	6.570	8.650	4.480	64,158,006	12.20	406,761,758			0.54	
updown	atsg	-3.50%	$6.34	$6.57	-$0.23	335,940	$6.61	$6.34	$6.57	$8.65	$4.48		11.66	$422m				
wallstreetsurvivor	atsg	-3.50%	6.34	6.57	-0.23	336,705	6.61	6.34		8.65	4.48		12.20	$422m			0.62	
yahoo-finance	atsg	3.50%	6.34	6.57	0.23	339,569	6.61	6.34	6.57	8.65	4.48		11.72	406.76m			0.54	
ycharts-com	atsg	-3.50%	6.34		-0.23					8.65	4.48		11.74	403.54m	0.00%		0.54	
zacks	atsg	(-3.50%)	6.34		-0.23	vol.  339,569	6.61	6.34		8.65	4.48		9.81	421.52 m	0.00	0.00	.67	
advfn	dell	0.97	16.69	16.61	0.16	24784630	17.07	16.56										
barchart	dell	+0.97%	16.69	16.61	+0.16	22,324,222	17.07	16.56	16.53	17.22	11.34		8.95	$31.82 b			+1.67	
barrons	dell	0.97%	16.69	16.61	+0.16	24.783m	17.07	16.56				1.96 billion		$32.32 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	0.968%	16.690	16.610	0.160	24,784,530	17.070	16.560		17.22	11.34	1,885.934mil	9.709	31,495.110mil			1.720	
boston-com	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
bostonmerchant	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
business-insider	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
chron	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
cio-com	dell	+0.97%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853	9.994	31b				
cnn-money	dell	+0.97%	16.69	16.61	+0.16	24,722,398	17.07	16.56	16.53				10.0	$31.5b				
easystockalterts	dell	0.96%	16.69	16.61	+0.16	23407562	17.07	16.56	16.53	17.22	11.34		9.99				1.67	
eresearch-fidelity-com	dell	0.97%	16.6900	16.6100	0.1600	24,783,630	17.0700	16.5600	16.5300	17.2200	11.3400	1,885,934,000	9.90	$31.17b				
finance-abc7-com	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,893,588	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,893,588	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
financial-content	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,893,588	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	1.0%	$16.69	16.61	0.16	24,893,588	17.07	16.56	16.53	17.22	11.34	1.89 bil	10.0	31 bil	0.0	0.00	1.67	
finviz	dell	0.97%	16.69			24,886,488			16.53	-3.08%	47.18%	1.89b	9.99	31.48b			1.67	
fool	dell	+0.97%	$16.69	$16.61	0.16	24,880,188	$17.07	$16.56	$16.53	$17.22	$11.34		9.90	$31.50b				
foxbusiness	dell		$16.69		+0.16	24,822,847			$16.53									
google-finance	dell	(0.97%)	16.69	16.61	+0.16	24.78m	17.07	16.56		17.22	11.34	1.89b	10.00	31.48b			1.67	
howthemarketworks	dell	0.968%	16.69	16.61	0.16	24,761,672	17.07	16.56	16.53									
hpcwire	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
insidestocks	dell	+0.97%	16.69	16.61	+0.16	21002010	17.07	16.56					price earnings ratio: 9.02					
investopedia	dell	+0.94 %	$16.69	16.61	+0.15				16.53									
investorguide	dell	+0.97%	16.69	16.63	+0.16		17.07	16.56		16.96	11.34		9.89	31.497b			1.671	
marketintellisearch	dell	0.73 %	$16.65	$16.61	0.12	24580.20k	$17.07	$16.56	$16.53			1885.93m	9.90	31.17b	0.0 %		1.67	
marketwatch	dell	+0.97%	$16.78	open: 16.61	+0.16	62,442	$17.07	$16.56	$16.53	$17.22	$11.34		9.91	$32.32b			1.68	
minyanville	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
msn-money	dell	+0.97%	16.69	16.61	+0.16	24.78 mil	17.07	16.56	16.53	17.22	11.34	1.89 bil	9.99	31.21 bil			1.67	
nasdaq-com	dell	0.97%	$ 16.69	$ 16.61	0.16	24,780,780	$ 17.07	$ 16.56	$ 16.53	$ 17.22	$ 11.34	1,887,170,000	9.99	$ 31,496,867,300			$ 1.67	
optimum	dell	+0.97%	16.69 ( 4:00 pm edt)	16.61	+0.16	23,424,614	17.07	16.56	16.53	17.22	11.34	1.89b	10.0	31.5b			1.67	
paidcontent	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
pc-quote	dell	0.97%	16.69	16.61	0.16	24,843,075	17.07	16.56	16.53	17.22	11.34	1,867,854,284	9.8982	31,174,488,000				
personal-wealth-biz	dell	+0.97%	16.69	16.63		24,814,904	17.07	16.56	16.53	16.96	11.34		9.89			0.00	1.671	
predictwallstreet	dell	+0.97%	16.69		+0.16	24,784,630												
raymond-james	dell	0.97	16.69	16.61	0.16	26,107,820	17.07	16.56	16.69	17.22	11.34		9.94				1.68	
renewable-energy-world	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
screamingmedia	dell	+0.97%	$	open: 16.61	+0.16	62,442	$17.07	$16.56	$16.53	$17.22	$11.34		9.91	$32.32b			1.68	
scroli	dell	0.97%	dell 16.69	16.61	0.16	21,188,931	17.07	16.56	16.53	17.22	11.34		10.00				1.67	
simple-stock-quotes	dell	+0.97%	last trade: 16.69		change: 0.160								p/e ratio: 9.89					
smartmoney	dell	(0.97%)	16.69	$16.61	0.16	24,784,630	$17.07	$16.56	$16.53	$17.22	$11.34			31,194,900	0.00%	$0.00		
stocknod	dell	+0.9679%	16.69 usd	16.61	+0.1600	24,761,672	17.07	16.56	16.53	17.22	11.34	1,887,169,853						
stockpickr	dell	0.97%	$16.69 0.16 | 0.97%	16.61	0.16	24.78m	17.07	16.56	16.53	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	0.97%	16.69		+0.16													
streetinsider-com	dell	0.97%	16.69	$16.61	+0.16	23,407,562	$17.07	$16.56	$16.53	$17.22	$11.34		9.99				$1.67	
thecramerreport	dell		16.61	16.51	-0.04	7298882	16.68	16.40										
thestree	dell	0.97%	$16.69	16.61	0.16	24783355	17.07	16.56	16.53	-17.22	11.34	1.887169853e9		3.1232661067e10				
tickerspy	dell	0.97%	$16.69	16.61	+0.16	24,783,355	17.07	16.56	16.53	17.22	11.34		9.9	31.3b	0.00%	$0.00		
tmx-quotemedia	dell	0.97%	16.690	16.610	0.160	24,822,847	17.070	16.560	16.530	17.220	11.340	1,887,169,853	9.90	31,496,864,847			1.67	
updown	dell	0.97%	$16.69	$16.61	$0.16	24,783,156	$17.07	$16.56	$16.53	$17.22	$11.34		9.85	$31.19b				
wallstreetsurvivor	dell	0.97%	16.69	16.61	0.16	24,760,397	17.07	16.56		17.22	11.34		9.90	$31b			1.35	
yahoo-finance	dell	0.97%	16.69	16.63	0.16	24,776,688	17.07	16.56	16.53	17.22	11.34		9.99	31.50b			1.67	
ycharts-com	dell	+0.97%	16.69		+0.16					17.22	11.34		9.99	31.82b	0.00%		1.67	
zacks	dell	(0.97%)	16.69		0.16	vol.  24,784,630	17.07	16.56		17.22	11.34		8.94	31.17 b	0.00	0.00	1.85	
advfn	aan	-0.75	27.67	27.98	-0.21	491169	28.59	27.55										
barchart	aan	-0.75%	27.67	28.04	-0.21	491,169	28.59	27.55	27.88	29.34	12.99		18.10	$2.22 b	0.19%	$0.05	+1.55	
barrons	aan	0.75%	27.67	27.98	-0.21	490,796	28.59	27.55				82.10 million		$2.33 billion	0.19%	$0.01		
bloomberg	aan	-0.753%	27.670	27.980	-0.210	491,169	28.590	27.550		29.34	16.16	80.010mil	17.080	2,213.882mil	0.184	0.013 regular cash	1.620	
boston-com	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
bostonmerchant	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
business-insider	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
chron	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
cio-com	aan	-0.75%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195	17.97	2b	0.2	0.05		
cnn-money	aan	-0.75%	27.67	27.98	-0.21	491,169	28.59	27.55	27.88				18.0	$2.2b	0.19%			
easystockalterts	aan	-0.75%	27.67	27.98	-0.21	491169	28.59	27.55	27.88	29.34	16.16		17.97				1.54	
eresearch-fidelity-com	aan	-0.75%	27.6700	27.9800	-0.2100	491,169	28.5900	27.5500	27.8800	29.3400	13.0000	80,010,000	17.99	$2.23b	0.19%	$0.013000		
finance-abc7-com	aan	+0.0723%	27.69 usd	27.83	+0.0200	47,048	27.84	27.56	27.67	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	+0.0723%	27.69 usd	27.83	+0.0200	47,048	27.84	27.56	27.67	29.34	13.00	80,010,195						
financial-content	aan	+0.0723%	27.69 usd	27.83	+0.0200	47,048	27.84	27.56	27.67	29.34	13.00	80,010,195						
finapps-forbes-com	aan	0.1%	$27.69	27.83	0.02	48,448	27.84	27.56	27.67	29.34	16.16	80 mil	17.9	2 bil	0.2	0.05	1.55	
finviz	aan	0.11%	27.70			46,748			27.67	-5.43%	113.41%	80.01m	17.97	2.21b		0.05	1.54	
fool	aan	0%	$27.67	$0.00	0.00	0	$28.59	$27.55	$27.67	$29.34	$13.00		18.10	$2.21b	0.20%	0.05		
foxbusiness	aan		$27.67		-0.21	491,169			$27.88									
google-finance	aan	(-0.75%)	27.67	27.98	-0.21	491,169.00	28.59	27.55		29.34	13.00	91.65m	17.96	2.54b	0.19	0.01	1.54	
howthemarketworks	aan	-0.753%	27.67	27.98	-0.21	490,796	28.59	27.55	27.88									
hpcwire	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
insidestocks	aan	-0.75%	27.67	28.04	-0.21	491100	28.59	27.55										
investopedia	aan	-0.75 %	$27.67	27.98	-0.21				27.88									
investorguide	aan	-0.75%	27.67	27.98	-0.21		28.59	27.55		24.32	16.16		18.13	2.214b			1.538	
marketintellisearch	aan	-0.75 %	$27.67	$27.98	-0.21	435.50k	$28.59	$27.55	$27.88			80.01m	18.10	2.23b	0.19 %		1.54	
marketwatch	aan	-0.75%	$27.67	open: 27.98	-0.21	52,173	$28.59	$27.55	$27.88	$29.34	$10.38		63.71	$2.33b	0.19%	0.01	0.43	
minyanville	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
msn-money	aan	-0.75%	27.67	27.98	-0.21	491,169	28.59	27.55	27.88	29.34	13.00	80.01 mil	17.74	2.24 bil	0.19%	0.05	1.54	
nasdaq-com	aan	0.75%	$ 27.67		0.21	491,069	$ 28.59	$ 27.55	$ 27.88	$ 29.34	$ 13	80,010,000	17.85	$ 2,213,876,700	0.19 %	$0.052000	$ 1.55	
optimum	aan	-0.75%	27.67 ( 4:15 pm edt)	27.98	-0.21	491,169	28.59	27.55	27.88	29.34	16.16	80.01m	18.0	2.2b	0.19	0.05	1.54	
paidcontent	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
pc-quote	aan	-0.75%	27.67	27.98	-0.21	491,169	28.59	27.55	27.88	29.34	13.00	80,617,228	17.87179	2,230,679,000		0.013		
personal-wealth-biz	aan	-0.75%	27.67	27.98	-0.21	491,169	28.59	27.55	27.88	24.32	16.16		18.13		0.18	0.049	1.538	
predictwallstreet	aan	-0.75%	27.67		-0.21	491,169												
raymond-james	aan	-0.75	27.67	27.98	-0.21	491,169	28.59	27.55	27.67	29.34	16.16		17.85				1.55	
renewable-energy-world	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
screamingmedia	aan	-0.75%	$	open: 27.98	-0.21	52,173	$28.59	$27.55	$27.88	$29.34	$10.38		63.71	$2.33b	0.19%	0.01	0.43	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.75%	last trade: 27.67		change: -0.210								p/e ratio: 18.13					
smartmoney	aan	(-0.75%)	27.67	$27.98	-0.21	491,169	$28.59	$27.55	$27.88	$29.34	$13.00			2,230,700	0.18%	$0.01		
stocknod	aan	-0.7532%	27.67 usd	27.98	-0.2100	491,169	28.59	27.55	27.88	29.34	13.00	80,010,195						
stockpickr	aan	-0.75%	$27.67 -0.21 | -0.75%	27.98	-0.21	491.17k	28.59	27.55	27.88	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-0.79%	27.66		-0.22													
streetinsider-com	aan	0.75%	27.67	$27.98	-0.21	491,169	$28.59	$27.55	$27.88	$29.34	$16.16		17.97				$1.54	
thecramerreport	aan		28.05	28.28	-0.27	337567	28.55	28.01										
thestree	aan	-0.75%	$27.67	27.98	-0.21	491169	28.59	27.55	27.88	-29.34	13.0	8.0010195e7		2.24428597e9				
tickerspy	aan	-0.75%	$27.67	27.98	-0.21	491,169	28.59	27.55	27.88	29.34	13.00		17.9	2.2b	0.19%	$0.01		
tmx-quotemedia	aan	-0.75%	27.670	27.980	-0.210	491,169	28.590	27.550	27.880	29.340	13.000	80,132,070	18.10	2,217,254,377	0.188	0.013 usd	1.54	
updown	aan	-0.75%	$27.67	$27.98	-$0.21	438,896	$28.59	$27.55	$27.88	$29.34	$16.16	80.01b	17.92	$2.23b			1.56	
wallstreetsurvivor	aan	-0.75%	27.67	27.98	-0.21	490,796	28.59	27.55		29.34	13.00		18.10	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.75%	27.67	27.98	0.21	491,169	28.59	27.55	27.88	28.59	16.16		17.99	2.21b	0.20%	0.05	1.54	
ycharts-com	aan	-0.79%	27.66		-0.22					29.29	16.16		17.96	2.22b	0.20%		1.54	
zacks	aan	(-0.75%)	27.67		-0.21	vol.  491,169	28.59	27.55		29.34	13.00							
advfn	flex	-2.03	6.27	6.39	-0.13	5318033	6.46	6.23										
barchart	flex	-2.03%	6.27	6.39	-0.13	5,263,311	6.46	6.23	6.40	8.50	4.86		7.85	$4.77 b			+0.75	
barrons	flex	2.03%	6.27	6.39	-0.13	5.318m	6.46	6.23				790.19 million		$4.88 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-2.031%	6.270	6.390	-0.130	5,318,033	6.460	6.230		8.50	4.86	757.991mil	8.360	4,752.603mil			0.750	
boston-com	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
bostonmerchant	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
business-insider	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
chron	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
cio-com	flex	-2.03%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293		5b				
cnn-money	flex	-2.03%today&rsquo;s change	6.27data as of 3:59pm et	6.39	-0.13	5,196,934	6.46	6.23	6.40				10.3	$5.1b				
easystockalterts	flex	-2.03%	6.27	6.39	-0.13	5317933	6.46	6.23	6.40	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-2.03%	6.2700	6.3900	-0.1300	5,318,033	6.4600	6.2300	6.4000	8.5000	4.8600	740,000,000	8.53	$4.74b				
finance-abc7-com	flex	-2.031%	6.270 usd	6.390	-0.1300	5,341,168	6.460	6.230	6.400	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-2.031%	6.270 usd	6.390	-0.1300	5,341,168	6.460	6.230	6.400	8.500	4.860	812,626,293						
financial-content	flex	-2.031%	6.270 usd	6.390	-0.1300	5,341,168	6.460	6.230	6.400	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-2.0%	$6.27	6.39	-0.13	5,341,168	6.46	6.23	6.40	8.50	4.86	740 mil	8.4	5 bil	0.0	0.00	0.75	
finviz	flex	-2.03%	6.27			5,341,168			6.40	-26.24%	29.01%	740.00m	8.25	4.64b			0.76	
fool	flex	-2.03%	$6.27	$6.39	-0.13	5,341,168	$6.46	$6.23	$6.40	$8.50	$4.86		8.40	$4.75b				
foxbusiness	flex		$6.27		-0.13	5,325,371			$6.40									
google-finance	flex	(-2.03%)	6.27	6.39	-0.13	5.32m	6.46	6.23		8.50	4.86	757.99m	8.28	4.75b			0.76	
howthemarketworks	flex	-2.031%	6.27	6.39	-0.13	5,317,933	6.46	6.23	6.4									
hpcwire	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
insidestocks	flex	-2.03%	6.27	6.39	-0.13	5141612	6.46	6.23					price earnings ratio: 7.13					
investopedia	flex	-2.03 %	$6.27	6.39	-0.13				6.40									
investorguide	flex	-2.03%	6.27	6.37	-0.13		6.46	6.27		8.50	4.86		8.53	4.753b			0.75	
marketintellisearch	flex	-1.41 %	$6.31	$6.39	-0.09	5278.30k	$6.46	$6.23	$6.40			740.00m	8.42	4.74b	0.0 %		0.76	
marketwatch	flex	-2.03%	$6.27	open: 6.39	-0.13	44,250	$6.46	$6.23	$6.40	$8.50	$4.86		7.90	$4.88b			0.79	
minyanville	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
msn-money	flex	-2.03%	6.27	6.39	-0.13	5.32 mil	6.46	6.23	6.40	8.50	4.86	740.00 mil	8.36	4.65 bil			0.76	
nasdaq-com	flex	2.03%	$ 6.27	$ 6.39	0.13	5,317,433	$ 6.46	$ 6.23	$ 6.40	$ 8.50	$ 4.86	758,009,000	8.36	$ 4,752,716,430			$ 0.75	
optimum	flex	-2.03%	6.27 ( 3:59 pm edt)	6.39	-0.13	5,195,834	6.46	6.23	6.40	8.50	4.86	812.63m		5.1b				
paidcontent	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
pc-quote	flex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flex	-2.03%	6.27	6.37	-0.13	5,325,371	6.46	6.23	6.40	8.50	4.86		8.53			0.00	0.75	
predictwallstreet	flex	-2.03%	6.27		-0.13	5,318,033												
raymond-james	flex	-2.03	6.27	6.39	-0.13	5,318,033	6.46	6.23	6.27	8.50	4.86		8.14				0.77	
renewable-energy-world	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
screamingmedia	flex	-2.03%	$	open: 6.39	-0.13	44,250	$6.46	$6.23	$6.40	$8.50	$4.86		7.90	$4.88b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-2.03%	last trade: 6.27		change: -0.130								p/e ratio: 8.53					
smartmoney	flex	(-2.03%)	6.27	$6.39	-0.13	5,318,033	$6.46	$6.23	$6.40	$8.50	$4.86			4,851,100	0.00%	$0.00		
stocknod	flex	-2.031%	6.270 usd	6.390	-0.1300	5,317,933	6.460	6.230	6.400	8.500	4.860	812,626,293						
stockpickr	flex	-2.03%	$6.27 -0.13 | -2.03%	6.39	-0.13	5.32m	6.46	6.23	6.40	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	-2.03%	6.27		-0.13													
streetinsider-com	flex	2.03%	6.27	$6.39	-0.13	5,317,933	$6.46	$6.23	$6.40	$8.50	$4.86						$0.00	
thecramerreport	flex		6.28	6.39	-0.12	4153952	6.41	6.25										
thestree	flex	-2.03%	$6.27	6.39	-0.13	5318033	6.46	6.23	6.4	-8.5	4.86	7.57990826e8		4.760182387e9				
tickerspy	flex	-2.03%	$6.27	6.39	-0.13	5,318,033	6.46	6.23	6.40	8.50	4.86		8.5	4.8b	0.00%	$0.00		
tmx-quotemedia	flex	-2.03%	6.270	6.390	-0.130	5,325,371	6.460	6.230	6.400	8.500	4.860	757,990,826	8.50	4,752,602,479			0.75	
updown	flex	-2.03%	$6.27	$6.39	-$0.13	5,318,033	$6.46	$6.23	$6.40	$8.50	$4.86		8.31	$4.85b				
wallstreetsurvivor	flex	-2.03%	6.27	6.39	-0.13	5,317,933	6.46	6.23		8.50	4.86		8.50	$5b			0.75	
yahoo-finance	flex	2.03%	6.27	6.37	0.13	5,318,033	6.46	6.23	6.40	8.50	4.86		8.36	4.75b			0.75	
ycharts-com	flex	-2.03%	6.27		-0.13					8.50	4.86		8.36	4.77b	0.00%		0.75	
zacks	flex	(-2.03%)	6.27		-0.13	vol.  5,318,033	6.46	6.23		8.50	4.86		8	4.74 b	0.00	0.00	.8	
advfn	pg	-0.06	64.6	64.55	-0.04	8410546	64.8	64.36										
barchart	pg	-0.06%	64.60	64.55	-0.04	6,989,857	64.80	64.36	64.64	67.72	57.81		16.89	$180.93 b	3.25%	$2.10	+3.80	
barrons	pg	0.06%	64.60	64.55	-0.04	8.381m	64.80	64.36				3.10 billion		$190.11 billion	3.25%	$0.52		
bloomberg	pg	-0.062%	64.600	64.550	-0.040	8,410,946	64.800	64.360		67.72	59.17	2,791.294mil	16.911	180,317.600mil	3.050	0.525 regular cash	3.820	
boston-com	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
bostonmerchant	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
business-insider	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
chron	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
cio-com	pg	-0.06%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888	17.00	180b	3.2	2.1		
cnn-money	pg	-0.06%	64.60	64.55	-0.04	8,392,824	64.80	64.36	64.64				17.0	$180.3b	3.25%			
easystockalterts	pg	-0.08%	64.59	64.55	-0.05	7603566	64.80	64.36	64.64	67.72	59.17		17.00				3.80	
eresearch-fidelity-com	pg	-0.06%	64.6000	64.5500	-0.0400	8,410,546	64.8000	64.3600	64.6400	67.7200	59.1700	2,791,294,000	17.01	$180.43b	3.25%	$0.525000		
finance-abc7-com	pg	-0.0619%	64.60 usd	64.55	-0.0400	13,267,112	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	-0.0619%	64.60 usd	64.55	-0.0400	13,267,112	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
financial-content	pg	-0.0619%	64.60 usd	64.55	-0.0400	13,267,112	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	-0.1%	$64.60	64.55	-0.04	13,267,112	64.80	64.36	64.64	67.72	59.17	2.79 bil	17.0	180 bil	3.3	2.10	3.80	
finviz	pg	-0.06%	64.60			13,266,544			64.64	-4.61%	11.75%	2.79b	17.00	180.32b		2.10	3.80	
fool	pg	-0.06%	$64.60	$64.55	-0.04	13,263,044	$64.80	$64.36	$64.64	$67.72	$59.17		16.90	$180.32b	2.80%	2.10		
foxbusiness	pg		$64.60		-0.04	8,410,546			$64.64									
google-finance	pg	(-0.06%)	64.60	64.55	-0.04	8.41m	64.80	64.36		67.72	59.17	2.80b	17.00	180.93b	3.25	0.52	3.80	
howthemarketworks	pg	-0.062%	64.6	64.55	-0.04	7,886,645	64.8	64.37	64.64									
hpcwire	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
insidestocks	pg	-0.14%	64.55	64.55	-0.09	5965583	64.80	64.36					price earnings ratio: 16.90					
investopedia	pg	-0.08 %	$64.59	64.55	-0.05				64.64									
investorguide	pg	-0.08%	64.59	64.55	-0.05		64.80	64.36		67.72	58.92		17.03	180.3b			3.795	
marketintellisearch	pg	-0.06 %	$64.60	$64.55	-0.04	8285.30k	$64.80	$64.36	$64.64			2791.29m	17.01	180.43b	3.25 %		3.80	
marketwatch	pg	-0.06%	$64.59	open: 64.55	-0.04	45,530	$64.80	$64.36	$64.64	$67.72	$56.57		16.89	$190.11b	3.25%	0.53	3.82	
minyanville	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
msn-money	pg	-0.06%	64.60	64.55	-0.04	8.41 mil	64.80	64.36	64.64	67.72	59.17	2.79 bil	17.00	180.12 bil	3.25%	2.10	3.80	
nasdaq-com	pg	0.08%	$ 64.59		0.05	7,871,975	$ 64.80	$ 64.36	$ 64.64	$ 67.72	$ 59.17	4,007,800,000	17	$ 258,863,802,000	3.25 %	$2.100000	$ 3.80	
optimum	pg	-0.14%	64.55 ( 3:55 pm edt)	64.55	-0.09	7,216,271	64.80	64.36	64.64	67.72	59.17	2.79b	17.0	180.2b	3.25	2.10	3.80	
paidcontent	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
pc-quote	pg	-0.06%	64.6	64.55	-0.04	13,261,057	64.8	64.36	64.64	67.72	59.17	2,793,022,446	17.01053	180,429,250,000		0.525		
personal-wealth-biz	pg	-0.06%	64.60	64.55	-0.04	8,403,176	64.80	64.40	64.64	67.72	58.92		17.03		3.05	1.971	3.795	
predictwallstreet	pg	0.00%	64.64		0.00													
raymond-james	pg	-0.06	64.60	64.55	-0.04	8,410,946	64.80	64.36	64.60	67.72	59.17		16.23				3.98	
renewable-energy-world	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
screamingmedia	pg	-0.06%	$	open: 64.55	-0.04	45,630	$64.80	$64.36	$64.64	$67.72	$56.57		16.89	$190.11b	3.25%	0.53	3.82	
scroli	pg	-0.06%	pg 64.60	64.55	-0.04	7,445,904	64.80	64.36	64.64	67.72	59.17		17.00				3.80	
simple-stock-quotes	pg	-0.06%	last trade: 64.60		change: -0.040								p/e ratio: 17.03					
smartmoney	pg	(-0.06%)	64.60	$64.55	-0.04	8,410,546	$64.80	$64.36	$64.64	$67.72	$59.17			180,429,200	3.25%	$0.53		
stocknod	pg	-0.0619%	64.60 usd	64.55	-0.0400	7,886,645	64.80	64.36	64.64	67.72	59.17	2,791,293,888						
stockpickr	pg	-0.08%	$64.59 -0.05 | -0.08%	64.45	-0.05	7.90m	64.80	64.36	64.64	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	-0.08%	64.59		-0.05													
streetinsider-com	pg	0.08%	64.59	$64.55	-0.05	7,603,566	$64.80	$64.36	$64.64	$67.72	$59.17		17.00				$3.80	
thecramerreport	pg		64.53	64.48	-0.19	11169154	65.06	64.39										
thestree	pg	-0.08%	$64.59	64.45	-0.05	7903539	64.8	64.36	64.64	-67.72	59.17	2.791293888e9		1.80122194593e11				
tickerspy	pg	-0.07%	$64.60	64.55	-0.04	7,911,153	64.80	64.36	64.64	67.72	59.17		17.0	180.4b	3.25%	$0.53		
tmx-quotemedia	pg	-0.06%	64.600	64.550	-0.040	8,410,946	64.800	64.360	64.640	67.720	59.170	2,791,293,888	17.00	180,317,585,165	3.249	0.525 usd	3.81	
updown	pg	-0.06%	$64.60	$64.55	-$0.04	8,380,292	$64.80	$64.36	$64.64	$67.72	$59.17		16.25	$180.42b				
wallstreetsurvivor	pg	-0.06%	64.60	64.55	-0.04	7,886,245	64.80	64.37		67.72	59.17		17.00	$180b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.06%	64.60	64.55	0.04	8,403,176	64.80	64.40	64.64	67.72	59.17		17.02	180.32b	3.30%	2.10	3.80	
ycharts-com	pg	-0.08%	64.59		-0.05					67.72	59.17		16.91	180.90b	3.30%		3.82	
zacks	pg	(-0.06%)	64.60		-0.04	vol.  8,407,846	64.80	64.36		67.72	59.17		16.92	180.43 b	3.25	2.10	3.82	
advfn	erie	0.34	73.55	73.55	0.25	87532	75.25	73.01										
barchart	erie	+0.34%	73.55	73.55	+0.25	87,532	75.25	73.01	73.30	75.25	45.48		25.36	$3.66 b	2.83%	$2.06	+2.80	
barrons	erie	0.34%	73.55	73.55	+0.25	87,532	75.25	73.01				56.88 million		$3.64 billion	2.80%	$0.52		
bloomberg	erie	0.341%	73.550	73.550	0.250	87,532	75.250	73.010		75.25	46.91	49.395mil	22.701	4,108.647mil	2.753	0.515 regular cash	3.240	
boston-com	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
bostonmerchant	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
business-insider	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
chron	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
cio-com	erie	+0.34%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315	26.17	4b	2.8	2.06		
cnn-money	erie	+0.34%	73.55	73.55	+0.25	86,621	75.25	73.01	73.30				26.2	$3.6b	2.80%			
easystockalterts	erie	0.34%	73.55	73.55	+0.25	87532	75.25	73.01	73.30	74.48	46.81		26.17				2.81	
eresearch-fidelity-com	erie	0.34%	73.5500	73.5500	0.2500	87,532	75.2500	73.0100	73.3000	74.4800	46.9100	55,506,000	26.09	$4.07b	2.81%	$0.515000		
finance-abc7-com	erie	0.00%	73.55 usd		+0.00	0	73.55	73.55	73.55	74.48	46.91	49,395,315						
finance-abc7chicago-com	erie	0.00%	73.55 usd		+0.00	0	73.55	73.55	73.55	74.48	46.91	49,395,315						
financial-content	erie	0.00%	73.55 usd		+0.00	0	73.55	73.55	73.55	74.48	46.91	49,395,315						
finapps-forbes-com	erie	0.0%	$73.55	0.00	0.00		0.00	0.00	73.55	75.25	46.91	56 mil		4 bil	2.8	2.06		
finviz	erie	0.00%	73.55			0			73.55	-2.26%	61.75%	55.51m	12.77	4.08b		2.06	5.76	
fool	erie	0%	$73.55	$0.00	0.00	0	$75.25	$73.01	$73.55	$75.25	$46.91		26.10	$3.63b	5.00%	2.06		
foxbusiness	erie		$73.55		+0.25	87,532			$73.30									
google-finance	erie	(0.34%)	73.55	73.55	+0.25	87,532.00	75.25	73.01		75.25	46.91	49.40m	12.77	3.63b	2.80	0.51	5.76	
howthemarketworks	erie	0.341%	73.55	73.55	0.25	86,303	75.25	73.01	73.3									
hpcwire	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
insidestocks	erie	+0.34%	73.55	73.55	+0.25	87532	75.25	73.01										
investopedia	erie	+0.34 %	$73.55	73.55	+0.25				73.30									
investorguide	erie	+0.34%	73.55	73.36	+0.25		75.25	73.01		74.48	46.91		26.10	4.082b			2.808	
marketintellisearch	erie	0.34 %	$73.55	$73.36	0.25	87.00k	$75.25	$73.01	$73.30			55.51m	12.73	4.07b	2.81 %		5.76	
marketwatch	erie	+0.34%	$73.55	open: 73.55	+0.25	1,711	$75.25	$73.01	$73.30	$75.25	$46.91		28.72	$3.64b	2.80%	0.52	2.56	
minyanville	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
msn-money	erie	+0.34%	73.55	73.55	+0.25	87,532	75.25	73.01	73.30	74.48	46.91	55.51 mil	26.17	4.04 bil	2.83%	2.06	5.76	
nasdaq-com	erie	0.34%	$ 73.55	$ 73.55	0.25	87,432	$ 75.25	$ 73.01	$ 73.30	$ 74.48	$ 46.91	49,395,000	26.27	$ 3,633,002,250	2.81 %	$2.060000	$ 2.80	
optimum	erie	+0.34%	73.55 ( 4:30 pm edt)	73.55	+0.25	87,532	75.25	73.01	73.30	74.48	46.81	49.40m	26.2	3.6b	2.80	2.06	2.81	
paidcontent	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
pc-quote	erie	0.34%	73.55	73.55	0.25	87,532	75.25	73.01	73.3	74.48	46.91	49,227,105	26.08541	3,620,654,000		0.515		
personal-wealth-biz	erie	+0.34%	73.55	73.36		87,532	75.25	73.01	73.30	74.48	46.91		26.10		2.76	2.025	2.808	
predictwallstreet	erie	+0.34%	73.55		+0.25	87,532												
raymond-james	erie	0.34	73.55	73.55	0.25	87,532	75.25	73.01	73.55	74.48	46.91		26.08				2.82	
renewable-energy-world	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
screamingmedia	erie	+0.34%	$	open: 73.55	+0.25	1,711	$75.25	$73.01	$73.30	$75.25	$46.91		28.72	$3.64b	2.80%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.34%	last trade: 73.55		change: 0.250								p/e ratio: 26.1					
smartmoney	erie	(0.34%)	73.55	$73.55	0.25	87,532	$75.25	$73.01	$73.30	$74.48	$46.91			3,620,700	2.81%	$0.52		
stocknod	erie	+0.3411%	73.55 usd	73.55	+0.2500	87,532	75.25	73.01	73.30	74.48	46.26	49,395,315						
stockpickr	erie	0.34%	$73.55 0.25 | 0.34%	73.55	0.25	87.53k	75.25	73.01	73.30	74.48	46.91							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	0.56%	73.71		+0.41													
streetinsider-com	erie	0.34%	73.55	$73.55	+0.25	87,532	$75.25	$73.01	$73.30	$74.48	$46.81		26.17				$2.81	
thecramerreport	erie		72.77	73.69	-0.20	43546	74.00	72.73										
thestree	erie	0.34%	$73.55	73.55	0.25	87532	75.25	73.01	73.3	-74.48	46.91	4.9395315e7		3.594497073e9				
tickerspy	erie	0.34%	$73.55	73.55	+0.25	87,532	75.25	73.01	73.30	74.48	46.91		26.1	3.6b	2.81%	$0.52		
tmx-quotemedia	erie	0.34%	73.550	73.550	0.250	87,532	75.250	73.010	73.300	75.250	46.910	49,395,315	26.10	3,633,025,418	2.801	0.515 usd	2.81	
updown	erie	0.34%	$73.55	$73.55	$0.25	85,591	$75.25	$73.01	$73.30	$74.48	$46.91		23.21	$3.62b				
wallstreetsurvivor	erie	0.34%	73.55	73.55	0.25	86,303	75.25	73.01		74.48	48.49		26.10	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.34%	73.55	73.36	0.25	87,532	75.25	73.01	73.30	75.25	46.91		26.19	4.08b	2.80%	2.06	2.81	
ycharts-com	erie	+0.56%	73.71		+0.41					74.46	46.81		26.23	3.67b	2.78%		2.81	
zacks	erie	(0.34%)	73.55		0.25	vol.  87,532	75.25	73.01		75.25	46.81		25.54	3.62 b	2.81	2.06	2.87	
advfn	tyl	-1.61	26.35	26.85	-0.43	175351	26.97	26.32										
barchart	tyl	-1.61%	26.35	26.85	-0.43	175,351	26.97	26.32	26.78	27.56	15.19		35.92	$842.94 m			+0.74	
barrons	tyl	1.61%	26.35	26.85	-0.43	173,583	26.97	26.32				35.53 million		$865.43 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-1.606%	26.350	26.850	-0.430	175,351	26.970	26.320		27.56	15.19	32.041mil	35.608	844.280mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
bostonmerchant	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
business-insider	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
chron	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
cio-com	tyl	-1.61%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000	35.61	844m				
cnn-money	tyl	-1.61%	26.35	26.85	-0.43	175,351	26.97	26.32	26.78				35.6	$844.3m				
easystockalterts	tyl	-1.60%	26.35	26.85	-0.43	175351	26.97	26.32	26.78	27.56	15.19		35.61				0.74	
eresearch-fidelity-com	tyl	-1.61%	26.3500	26.8500	-0.4300	175,351	26.9700	26.3200	26.7800	27.5600	15.1900	32,041,000	36.19	$858.06m				
finance-abc7-com	tyl	+0.1139%	26.38 usd	26.41	+0.0300	31,240	26.50	26.38	26.35	27.56	15.19	32,041,000						
finance-abc7chicago-com	tyl	+0.1139%	26.38 usd	26.41	+0.0300	31,240	26.50	26.38	26.35	27.56	15.19	32,041,000						
financial-content	tyl	+0.1139%	26.38 usd	26.41	+0.0300	31,240	26.50	26.38	26.35	27.56	15.19	32,041,000						
finapps-forbes-com	tyl	0.1%	$26.38	26.41	0.03	31,240	26.50	26.38	26.35	27.56	15.19	32 mil	35.7	845 mil	0.0	0.00	0.74	
finviz	tyl	0.11%	26.38			31,240			26.35	-4.28%	73.67%	32.04m	35.13	844.25m			0.75	
fool	tyl	0%	$26.35	$0.00	0.00	0	$26.97	$26.32	$26.35	$27.56	$15.19		36.20	$844.28m				
foxbusiness	tyl		$26.35		-0.43	175,351			$26.78									
google-finance	tyl	(-1.61%)	26.35	26.85	-0.43	175,351.00	26.97	26.32		27.56	15.19	32.04m	35.37	844.28m			0.75	
howthemarketworks	tyl	-1.606%	26.35	26.85	-0.43	173,583	26.97	26.32	26.78									
hpcwire	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
insidestocks	tyl	-1.61%	26.35	26.85	-0.43	175300	26.97	26.32					price earnings ratio: 35.61					
investopedia	tyl	-1.61 %	$26.35	26.85	-0.43				26.78									
investorguide	tyl	-1.57%	26.36	26.85	-0.42		26.97	26.43		25.19	15.19		35.56	844.6m			0.753	
marketintellisearch	tyl	-1.61 %	$26.35	$26.85	-0.43	172.90k	$26.97	$26.32	$26.78			32.04m	35.71	0.86b	0.0 %		0.75	
marketwatch	tyl	-1.61%	$26.35	open: 26.85	-0.43	1,768	$26.97	$26.32	$26.78	$27.56	$15.19		34.29	$865.43m			0.77	
minyanville	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
msn-money	tyl	-1.61%	26.35	26.85	-0.43	175,351	26.97	26.32	26.78	27.56	15.19	32.04 mil	35.13	851.65 mil			0.75	
nasdaq-com	tyl	1.61%	$ 26.35		0.43	175,251	$ 26.97	$ 26.32	$ 26.78	$ 27.56	$ 15.19	32,041,000	35.61	$ 844,280,350			$ 0.74	
optimum	tyl	-1.61%	26.35 ( 4:15 pm edt)	26.85	-0.43	175,351	26.97	26.32	26.78	27.56	15.19	32.04m	35.6	844.3m			0.74	
paidcontent	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
pc-quote	tyl	-1.61%	26.35	26.85	-0.43	175,351	26.97	26.32	26.78	27.56	15.19	32,563,871	35.70667	858,058,000				
personal-wealth-biz	tyl	-1.61%	26.35	26.85	-0.43	175,351	26.97	26.32	26.78	25.19	15.19		35.56			0.00	0.753	
predictwallstreet	tyl	-1.61%	26.35		-0.43	175,351												
raymond-james	tyl	-1.61	26.35	26.85	-0.43	175,351	26.97	26.32	26.35	27.56	15.19		33.78				0.78	
renewable-energy-world	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
screamingmedia	tyl	-1.61%	$	open: 26.85	-0.43	1,768	$26.97	$26.32	$26.78	$27.56	$15.19		34.29	$865.43m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-1.61%	last trade: 26.35		change: -0.430								p/e ratio: 35.56					
smartmoney	tyl	(-1.61%)	26.35	$26.85	-0.43	175,351	$26.97	$26.32	$26.78	$27.56	$15.19			858,100	0.00%	$0.00		
stocknod	tyl	-1.606%	26.35 usd	26.85	-0.4300	175,351	26.97	26.32	26.78	27.56	15.19	32,041,000						
stockpickr	tyl	-1.61%	$26.35 -0.43 | -1.61%	26.85	-0.43	175.35k	26.97	26.32	26.78	27.56	15.19							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	-1.61%	26.35		-0.43													
streetinsider-com	tyl	1.61%	26.35	$26.85	-0.43	175,351	$26.97	$26.32	$26.78	$27.56	$15.19		35.61				$0.74	
thecramerreport	tyl		26.58	26.58	-0.08	107401	26.83	26.45										
thestree	tyl	-1.61%	$26.35	26.85	-0.43	175351	26.97	26.32	26.78	-27.56	15.19	3.2041e7		8.5164978e8				
tickerspy	tyl	-1.61%	$26.35	26.85	-0.43	175,351	26.97	26.32	26.78	27.56	15.19		35.7	858.6m	0.00%	$0.00		
tmx-quotemedia	tyl	-1.61%	26.350	26.850	-0.430	175,351	26.970	26.320	26.780	27.560	15.190	32,041,000	36.20	844,280,350			0.74	
updown	tyl	-1.61%	$26.35	$26.85	-$0.43	173,583	$26.97	$26.32	$26.78	$27.56	$15.19		34.44	$858m				
wallstreetsurvivor	tyl	-1.61%	26.35	26.85	-0.43	173,583	26.97	26.32		27.56	16.55		36.20	$858m			0.71	
yahoo-finance	tyl	1.61%	26.35	26.85	0.43	175,351	26.97	26.32	26.78	27.56	15.19		34.99	844.28m			0.75	
ycharts-com	tyl	-1.61%	26.35		-0.43					27.56	15.19		35.13	842.94m	0.00%		0.75	
zacks	tyl	(-1.61%)	26.35		-0.43	vol.  175,351	26.97	26.32		27.56	15.19		36.19	858.06 m	0.00	0.00	.74	
advfn	lvs	0.61	44.57	44.53	0.27	13744177	45.06	43.85										
barchart	lvs	+0.61%	44.57	44.53	+0.27	13,744,177	45.06	43.85	44.30	55.47	22.62		34.96	$32.38 b			+0.82	
barrons	lvs	0.61%	44.57	44.53	+0.27	13.714m	45.06	43.85				791.76 million		$33.78 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	0.609%	44.570	44.530	0.270	13,744,177	45.060	43.850		55.47	22.62	728.978mil	43.272	32,490.560mil			1.030	
boston-com	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326						
bostonmerchant	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326						
business-insider	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326						
chron	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326						
cio-com	lvs	+0.61%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326	54.35	32b				
cnn-money	lvs	+0.61%	44.57	44.53	+0.27	13,744,177	45.06	43.85	44.30				54.4	$32.5b				
easystockalterts	lvs	0.61%	44.57	44.53	+0.27	13743577	45.06	43.85	44.30	55.47	22.62		54.35				0.82	
eresearch-fidelity-com	lvs	0.61%	44.5700	44.5300	0.2700	13,744,177	45.0600	43.8500	44.3000	55.4700	22.6200	728,978,000	54.02	$32.29b				
finance-abc7-com	lvs	+0.5340%	44.81 usd	44.93	+0.2380	1,230,581	45.21	44.65	44.57	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	+0.5340%	44.81 usd	44.93	+0.2380	1,230,581	45.21	44.65	44.57	55.47	22.62	728,978,326						
financial-content	lvs	+0.5766%	44.83 usd	44.93	+0.2570	1,231,781	45.21	44.65	44.57	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	0.6%	$44.82	44.93	0.25	1,242,255	45.21	44.65	44.57	55.47	22.62	729 mil	54.7	33 bil	0.0	0.00	0.82	
finviz	lvs	0.63%	44.85			1,076,066			44.57	-19.15%	98.28%	728.98m	59.43	32.49b			0.75	
fool	lvs	+1.26%	$45.13	$44.93	0.56	363,023	$45.17	$44.85	$44.57	$55.47	$22.62		54.00	$32.90b				
foxbusiness	lvs		$44.57		+0.27	13,760,614			$44.30									
google-finance	lvs	(0.61%)	44.57	44.53	+0.27	13.74m	45.06	43.85		55.47	22.62	728.98m	59.80	32.49b			0.75	
howthemarketworks	lvs	0.609%	44.57	44.53	0.27	13,714,238	45.06	43.85	44.3									
hpcwire	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,744,177	45.06	43.85	44.30	55.47	22.62	728,978,326						
insidestocks	lvs	+0.61%	44.57	44.53	+0.27	13757000	45.06	43.85					price earnings ratio: 34.28					
investopedia	lvs	+0.61 %	$44.57	44.53	+0.27				44.30									
investorguide	lvs	+0.61%	44.57	44.47	+0.27		45.06	43.85		55.47	20.73		55.93	32.241b			0.792	
marketintellisearch	lvs	0.61 %	$44.57	$44.47	0.27	13604.40k	$45.06	$43.85	$44.30			728.98m	59.07	32.29b	0.0 %		0.75	
marketwatch	lvs	+0.61%	$44.64	open: 44.53	+0.27	55,546	$45.06	$43.85	$44.30	$55.47	$22.62		54.41	$33.78b			0.82	
minyanville	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,743,377	45.06	43.85	44.30	55.47	22.62	728,978,326						
msn-money	lvs	+0.61%	44.57	44.53	+0.27	13.74 mil	45.06	43.85	44.30	55.47	22.62	728.98 mil	53.70	31.6 bil			0.75	
nasdaq-com	lvs	0.61%	$ 44.57		0.27	13,735,842	$ 45.06	$ 43.85	$ 44.30	$ 55.47	$ 22.62	728,978,000	54.35	$ 32,490,549,460			$ 0.82	
optimum	lvs	+0.61%	44.57 ( 4:15 pm edt)	44.53	+0.27	13,743,377	45.06	43.85	44.30	55.47	22.62	728.98m	54.4	32.5b			0.82	
paidcontent	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,743,377	45.06	43.85	44.30	55.47	22.62	728,978,326						
pc-quote	lvs	0.61%	44.57	44.53	0.27	13,744,177	45.06	43.85	44.3	55.47	22.62	724,561,925	53.37349	32,293,725,000				
personal-wealth-biz	lvs	+0.61%	44.57	44.47		13,760,614	45.06	43.85	44.30	55.47	20.73		55.93			0.00	0.792	
predictwallstreet	lvs	+0.61%	44.57		+0.27	13,743,377												
raymond-james	lvs	0.61	44.57	44.53	0.27	13,743,377	45.06	43.85	44.57	55.47	22.62		46.43				0.96	
renewable-energy-world	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,743,377	45.06	43.85	44.30	55.47	22.62	728,978,326						
screamingmedia	lvs	+0.61%	$	open: 44.53	+0.27	54,746	$45.06	$43.85	$44.30	$55.47	$22.62		54.41	$33.78b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+0.61%	last trade: 44.57		change: 0.270								p/e ratio: 55.93					
smartmoney	lvs	(0.61%)	44.57	$44.53	0.27	13,743,377	$45.06	$43.85	$44.30	$55.47	$22.62			32,293,700	0.00%	$0.00		
stocknod	lvs	+0.6095%	44.57 usd	44.53	+0.2700	13,743,377	45.06	43.85	44.30	55.47	22.62	728,978,326						
stockpickr	lvs	0.61%	$44.57 0.27 | 0.61%	44.53	0.27	13.74m	45.06	43.85	44.30	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	0.63%	44.58		+0.28													
streetinsider-com	lvs	0.61%	44.57	$44.53	+0.27	13,743,377	$45.06	$43.85	$44.30	$55.47	$22.62		54.35				$0.82	
thecramerreport	lvs		43.55	43.60	-0.39	14422232	44.45	43.33										
thestree	lvs	0.61%	$44.57	44.53	0.27	13736814	45.06	43.85	44.3	-55.47	22.62	7.28978326e8		3.1601210432e10				
tickerspy	lvs	0.61%	$44.57	44.53	+0.27	13,743,377	45.06	43.85	44.30	55.47	22.62		53.4	32.2b	0.00%	$0.00		
tmx-quotemedia	lvs	0.61%	44.570	44.530	0.270	13,760,614	45.060	43.850	44.300	55.470	22.620	728,978,326	54.00	32,490,563,990			0.82	
updown	lvs	0.61%	$44.57	$44.53	$0.27	13,686,363	$45.06	$43.85	$44.30	$55.47	$22.62		45.55	$32.29b				
wallstreetsurvivor	lvs	0.61%	44.57	44.53	0.27	13,714,238	45.06	43.85		55.47	26.77		54.00	$32b			0.51	
yahoo-finance	lvs	0.61%	44.57	44.47	0.27	13,743,377	45.06	43.85	44.30	55.47	22.62		56.28	32.24b			0.79	
ycharts-com	lvs	+0.63%	44.58		+0.28					55.47	22.62		53.71	32.39b	0.00%		0.83	
zacks	lvs	(0.61%)	44.57		0.27	vol.  13,743,377	45.06	43.85		55.47	22.62		35.73	32.29 b	0.00	0.00	1.24	
advfn	pl	1.30	22.62	22.9	0.29	1263395	23.232	22.6										
barchart	pl	+1.30%	22.62	23.02	+0.29	1,263,395	23.23	22.60	22.33	28.60	17.51		8.25	$1.94 b	2.91%	$0.64	+2.94	
barrons	pl	1.30%	22.62	22.90	+0.29	1.260m	23.232	22.60				87.68 million		$1.99 billion	2.83%	$0.16		
bloomberg	pl	1.299%	22.620	22.900	0.290	1,263,395	23.232	22.600		29.54	18.18	85.706mil	8.472	1,938.662mil	2.563	0.160 regular cash	2.670	
boston-com	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
bostonmerchant	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
business-insider	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
chron	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
cio-com	pl	+1.30%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659	7.694	2b	2.8	0.64		
cnn-money	pl	+1.30%today&rsquo;s change	22.62data as of 4:02pm et	22.90	+0.29	1,263,395	23.23	22.60	22.33				7.7	$1.9b	2.83%			
easystockalterts	pl	1.27%	22.62	22.90	+0.29	1263395	23.23	22.60	22.33	29.54	18.18		7.69				2.94	
eresearch-fidelity-com	pl	1.30%	22.6200	22.9000	0.2900	1,263,395	23.2320	22.6000	22.3300	29.5400	18.1800	85,706,000	7.60	$1.91b	2.87%	$0.160000		
finance-abc7-com	pl	0.00%	22.62 usd		+0.00	0	22.62	22.62	22.62	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	0.00%	22.62 usd		+0.00	0	22.62	22.62	22.62	29.54	18.18	85,705,659						
financial-content	pl	0.00%	22.62 usd		+0.00	0	22.62	22.62	22.62	29.54	18.18	85,705,659						
finapps-forbes-com	pl	0.0%	$22.62	0.00	0.00		0.00	0.00	22.62	29.54	18.18	86 mil	7.7	2 bil	2.8	0.64	2.94	
finviz	pl	0.00%	22.62			0			22.62	-22.56%	26.57%	93.71m	7.69	2.12b		0.64	2.94	
fool	pl	0%	$22.62	$0.00	0.00	0	$23.23	$22.60	$22.62	$29.54	$18.18		7.60	$1.94b	2.70%	0.64		
foxbusiness	pl		$22.62		+0.29	1,263,395			$22.33									
google-finance	pl	(1.30%)	22.62	22.90	+0.29	1.26m	23.23	22.60		29.54	18.18	85.71m	7.69	1.94b	2.83	0.16	2.94	
howthemarketworks	pl	1.299%	22.62	22.9	0.29	1,260,264	23.232	22.6	22.33									
hpcwire	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
insidestocks	pl	+1.30%	22.62	23.02	+0.29	1260264	23.23	22.60					price earnings ratio: 8.47					
investopedia	pl	+1.30 %	$22.62	22.90	+0.29				22.33									
investorguide	pl	+1.30%	22.62	22.90	+0.29		23.232	22.73		29.54	18.18		7.60	1.939b			2.94	
marketintellisearch	pl	1.3 %	$22.62	$22.90	0.29	1254.80k	$23.23	$22.60	$22.33			93.71m	7.60	2.09b	2.87 %		2.94	
marketwatch	pl	+1.30%	$22.62	open: 22.90	+0.29	5,131	$23.23	$22.60	$22.33	$29.54	$18.18		7.70	$1.99b	2.83%	0.16	2.94	
minyanville	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
msn-money	pl	+1.30%	22.62	22.90	+0.29	1.26 mil	23.23	22.60	22.33	29.54	18.18	93.71 mil	7.69	2.09 bil	2.91%	0.64	2.94	
nasdaq-com	pl	1.3%	$ 22.62		0.29	1,258,295	$ 23.232	$ 22.60	$ 22.33	$ 29.54	$ 18.18	85,706,000	7.69	$ 1,938,669,720	2.87 %	$0.640000	$ 2.94	
optimum	pl	+1.30%	22.62 ( 4:15 pm edt)	22.90	+0.29	1,263,395	23.23	22.60	22.33	29.54	18.18	85.71m	7.7	1.9b	2.83	0.64	2.94	
paidcontent	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
pc-quote	pl	1.30%	22.62	22.9	0.29	1,263,395	23.232	22.6	22.33	29.54	18.18	84,607,206	7.59524	1,913,815,000		0.16		
personal-wealth-biz	pl	+1.30%	22.62	22.90		1,263,395	23.232	22.60	22.33	29.54	18.18		7.60		2.60	0.58	2.94	
predictwallstreet	pl	+1.30%	22.62		+0.29	1,263,395												
raymond-james	pl	1.30	22.62	22.90	0.29	1,263,395	23.23	22.60	22.62	29.54	18.18		7.59				2.98	
renewable-energy-world	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
screamingmedia	pl	+1.30%	$	open: 22.90	+0.29	1,131	$23.23	$22.60	$22.33	$29.54	$18.18		7.70	$1.99b	2.83%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	+1.30%	last trade: 22.62		change: 0.290								p/e ratio: 7.6					
smartmoney	pl	(1.30%)	22.62	$22.90	0.29	1,263,395	$23.23	$22.60	$22.33	$29.54	$18.18			1,913,800	2.87%	$0.16		
stocknod	pl	+1.299%	22.62 usd	22.90	+0.2900	1,263,395	23.23	22.60	22.33	29.54	18.18	85,705,659						
stockpickr	pl	1.30%	$22.62 0.29 | 1.30%	22.98	0.29	1.26m	23.23	22.60	22.33	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	1.34%	22.63		+0.30													
streetinsider-com	pl	1.30%	22.62	$22.90	+0.29	1,263,395	$23.23	$22.60	$22.33	$29.54	$18.18		7.69				$2.94	
thecramerreport	pl		22.03	22.22	-0.33	1158876	22.52	22.00										
thestree	pl	1.3%	$22.62	22.98	0.29	1263395	23.23	22.6	22.33	-29.54	18.18	8.5705659e7		1.888095668e9				
tickerspy	pl	1.30%	$22.62	22.90	+0.29	1,263,395	23.23	22.60	22.33	29.54	18.18		7.6	1.9b	2.87%	$0.16		
tmx-quotemedia	pl	1.30%	22.620	22.900	0.290	1,263,395	23.232	22.600	22.330	29.540	18.180	85,705,659	7.60	1,938,662,007	2.866	0.160 usd	2.94	
updown	pl	1.30%	$22.62	$22.90	$0.29	1,260,264	$23.23	$22.60	$22.33	$29.54	$18.18		7.50	$1.91b				
wallstreetsurvivor	pl	1.30%	22.62	22.90	0.29	1,260,264	23.23	22.60		29.54	18.18		7.60	$2b	2.90%	0.54 -	2.97	
yahoo-finance	pl	1.30%	22.62	22.90	0.29	1,263,395	23.23	22.60	22.33	29.54	18.18		7.69	1.94b	2.90%	0.64	2.94	
ycharts-com	pl	+1.34%	22.63		+0.30					29.54	18.18		7.70	1.94b	2.86%		2.94	
zacks	pl	(1.30%)	22.62		0.29	vol.  1,263,395	23.23	22.60		29.54	18.18		8.36	1.91 b	2.87	0.64	2.67	
advfn	nyny	-0.96	1.03	1.06	-0.01	88231	1.0699	1.02										
barchart	nyny	-0.96%	1.03	1.06	-0.01	88,431	1.07	1.02	1.04	1.56	0.45		0.00	$71.67 m			-0.25	
barrons	nyny	0.96%	1.03	1.06	-0.01	88,231	1.07	1.02				69.42 million		$105.07 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-0.962%	1.030	1.060	-0.010	88,231	1.070	1.020		1.56	0.45	69.705mil		71.797mil			-0.100	
boston-com	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
business-insider	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
chron	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
cio-com	nyny	-0.96%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483		72m				
cnn-money	nyny	-0.96%today&rsquo;s change	1.03data as of 3:59pm et	1.06	-0.01	88,231	1.07	1.02	1.04				nm	$71.8m				
easystockalterts	nyny	-0.94%	1.03	1.06	-0.01	88231	1.07	1.02	1.04	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	-0.96%	1.0300	1.0600	-0.0100	88,231	1.0699	1.0200	1.0400	1.5600	0.4500	69,705,000	nm	$72.49m				
finance-abc7-com	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
financial-content	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-1.0%	$1.03	1.06	-0.01	88,231	1.07	1.02	1.04	1.56	0.45	70 mil		72 mil	0.0	0.00		
finviz	nyny	-0.96%	1.03			88,231			1.04	-33.97%	128.89%	69.71m		71.80m			-0.25	
fool	nyny	-0.96%	$1.03	$1.06	-0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45		0.00	$71.80m				
foxbusiness	nyny		$1.02		-0.02	88,131			$1.04									
google-finance	nyny	(-0.96%)	1.03	1.06	-0.01	88,231.00	1.07	1.02		1.56	0.45	69.71m		71.80m			-0.25	
howthemarketworks	nyny	-0.962%	1.03	1.06	-0.01	88,231	1.0699	1.02	1.04									
hpcwire	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
insidestocks	nyny	-0.96%	1.03	1.06	-0.01	88231	1.07	1.02										
investopedia	nyny	-0.96 %	$1.03	1.06	-0.01				1.04									
investorguide	nyny	-0.96%	1.03	1.04	-0.01		1.0699	1.04		2.08	0.52			71.8m			-0.251	
marketintellisearch	nyny	-0.96 %	$1.03	$1.04	-0.01	86.40k	$1.07	$1.02	$1.04			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	-0.96%	$1.03	open: 1.06	-0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45			$105.07m				
minyanville	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
msn-money	nyny	-0.96%	1.03	1.06	-0.01	88,231	1.07	1.02	1.04	1.56	0.45	69.71 mil	-4.12	72.49 mil			-0.25	
nasdaq-com	nyny	0.96%	$ 1.03	$ 1.06	0.01	88,231	$ 1.0699	$ 1.02	$ 1.04	$ 1.56	$ 0.45	89,592,000		$ 92,279,760			$ -0.25	
optimum	nyny	-0.96%	1.03 ( 3:59 pm edt)	1.06	-0.01	88,231	1.07	1.02	1.04	1.56	0.45	69.71m		71.8m			-0.25	
paidcontent	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
pc-quote	nyny	-0.96%	1.03	1.06	-0.01	88,231	1.0699	1.02	1.04	1.56	0.45	90,461,845	-4.16	93,176,000				
personal-wealth-biz	nyny	-0.96%	1.03	1.04	-0.01	88,231	1.0699	1.02	1.04	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	-1.92%	1.02		-0.02	88,131												
raymond-james	nyny	-0.96	1.03	1.06	-0.01	88,231	1.07	1.02	1.03	1.56	0.45						-0.25	
renewable-energy-world	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
screamingmedia	nyny	-0.96%	$	open: 1.06	-0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45			$105.07m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-0.96%	last trade: 1.03		change: -0.010													
smartmoney	nyny	(-0.96%)	1.03	$1.06	-0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45			72,500	0.00%	$0.00		
stocknod	nyny	-0.9615%	1.030 usd	1.060	-0.0100	88,231	1.070	1.020	1.040	1.560	0.4500	69,705,483						
stockpickr	nyny	-1.92%	$1.02 -0.02 | -1.92%	1.06	-0.02	88.13k	1.07	1.02	1.04	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	-0.96%	1.03		-0.01													
streetinsider-com	nyny	0.96%	1.03	$1.06	-0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45						$-0.25	
thecramerreport	nyny		1.04	1.04	-0.03	180196	1.06	1.03										
thestree	nyny	-1.92%	$1.02	1.06	-0.02	88131	1.07	1.02	1.04	-1.56	0.45	6.9705483e7		7.2493702e7				
tickerspy	nyny	-0.96%	$1.03	1.06	-0.01	88,231	1.07	1.02	1.04	1.56	0.45		-4.2	72.4m	0.00%	$0.00		
tmx-quotemedia	nyny	-0.96%	1.030	1.060	-0.010	88,231	1.070	1.020	1.040	1.560	0.450	69,705,483		71,796,647			-0.25	
updown	nyny	-0.96%	$1.03	$1.06	-$0.01	88,231	$1.07	$1.02	$1.04	$1.56	$0.45			$72m				
wallstreetsurvivor	nyny	-0.96%	1.03	1.06	-0.01	88,231	1.07	1.02		1.56	0.45			$72m			-0.28	
ycharts-com	nyny	-0.96%	1.03		-0.01					1.56	0.45			71.67m	0.00%		-0.25	
zacks	nyny	(-0.96%)	1.03		-0.01	vol.  88,231	1.07	1.02		1.56	0.45			93.18 m	0.00	0.00	-.2	
advfn	pm	-0.63	66.42	66.58	-0.42	4553221	66.9	66.23										
barchart	pm	-0.63%	66.42	66.58	-0.42	4,553,221	66.90	66.23	66.84	71.09	47.19		16.65	$119.37 b	3.82%	$2.56	+4.08	
barrons	pm	0.63%	66.42	66.58	-0.42	4.342m	66.90	66.23				1.84 billion		$123.44 billion	3.85%	$0.64		
bloomberg	pm	-0.628%	66.420	66.580	-0.420	4,553,221	66.900	66.230		71.75	48.96	1,778.409mil	16.200	118,121.900mil	3.854	0.640 regular cash	4.100	
boston-com	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
bostonmerchant	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
business-insider	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
chron	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
cio-com	pm	-0.63%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015	16.28	118b	3.7	2.56		
cnn-money	pm	-0.63%	66.42	66.58	-0.42	4,341,592	66.90	66.23	66.84				16.3	$118.1b	3.85%			
easystockalterts	pm	-0.63%	66.42	66.58	-0.42	4553221	66.90	66.23	66.84	71.75	48.96		16.28				4.08	
eresearch-fidelity-com	pm	-0.63%	66.4200	66.5800	-0.4200	4,553,221	66.9000	66.2300	66.8400	71.7500	48.9600	1,778,409,000	16.38	$118.87b	3.83%	$0.640000		
finance-abc7-com	pm	0.00%	66.42 usd		+0.00	0	66.42	66.42	66.42	71.75	49.20	1,778,409,015						
finance-abc7chicago-com	pm	0.00%	66.42 usd		+0.00	0	66.42	66.42	66.42	71.75	49.20	1,778,409,015						
financial-content	pm	0.00%	66.42 usd		+0.00	0	66.42	66.42	66.42	71.75	49.20	1,778,409,015						
finapps-forbes-com	pm	0.0%	$66.42	0.00	0.00		0.00	0.00	66.42	71.75	49.20	1.78 bil	16.3	118 bil	3.9	2.56	4.08	
finviz	pm	0.00%	66.42			0			66.42	-6.57%	40.76%	1.78b	16.24	118.12b		2.56	4.09	
fool	pm	0%	$66.42	$0.00	0.00	0	$66.90	$66.23	$66.42	$71.75	$49.20		16.40	$118.12b	4.90%	2.56		
foxbusiness	pm		$66.42		-0.42	4,561,596			$66.84									
google-finance	pm	(-0.63%)	66.42	66.58	-0.42	4.55m	66.90	66.23		71.75	48.96	1.78b	16.26	118.12b	3.85	0.64	4.09	
howthemarketworks	pm	-0.628%	66.42	66.58	-0.42	4,341,685	66.9	66.23	66.84									
hpcwire	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
insidestocks	pm	-0.63%	66.42	66.58	-0.42	4532385	66.90	66.23					price earnings ratio: 16.48					
investopedia	pm	-0.63 %	$66.42	66.58	-0.42				66.84									
investorguide	pm	-0.63%	66.42	66.58	-0.42		66.8525	66.38		71.75	49.20		16.38	118.1b			4.081	
marketintellisearch	pm	-0.63 %	$66.42	$66.58	-0.42	4434.30k	$66.90	$66.23	$66.84			1778.41m	16.34	118.87b	3.83 %		4.09	
marketwatch	pm	-0.63%	$66.37	open: 66.58	-0.42	266,807	$66.90	$66.23	$66.84	$71.75	$49.20		15.94	$123.44b	3.85%	0.64	4.17	
minyanville	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
msn-money	pm	-0.63%	66.42	66.58	-0.42	4.55 mil	66.90	66.23	66.84	71.75	48.96	1.78 bil	16.28	119.33 bil	3.82%	2.56	4.09	
nasdaq-com	pm	0.63%	$ 66.42		0.42	4,538,034	$ 66.90	$ 66.23	$ 66.84	$ 71.75	$ 48.96	1,778,409,000	16.28	$ 118,121,925,780	3.83 %	$2.560000	$ 4.08	
optimum	pm	-0.63%	66.42 ( 4:15 pm edt)	66.58	-0.42	4,552,861	66.90	66.23	66.84	71.75	48.96	1.78b	16.3	118.1b	3.85	2.56	4.08	
paidcontent	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
pc-quote	pm	-0.63%	66.42	66.58	-0.42	4,553,221	66.9	66.23	66.84	71.75	48.96	1,789,654,622	16.38235	118,868,860,000		0.64		
personal-wealth-biz	pm	-0.63%	66.42	66.58	-0.42	4,561,596	66.90	66.23	66.84	71.75	49.20		16.38		3.83	2.56	4.081	
predictwallstreet	pm	-0.63%	66.42		-0.42	4,553,221												
raymond-james	pm	-0.63	66.42	66.58	-0.42	4,553,221	66.90	66.23	66.42	71.75	48.96		16.28				4.08	
renewable-energy-world	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
screamingmedia	pm	-0.63%	$	open: 66.58	-0.42	266,807	$66.90	$66.23	$66.84	$71.75	$49.20		15.94	$123.44b	3.85%	0.64	4.17	
scroli	pm	-0.63%	pm 66.42	66.58	-0.42	3,752,564	66.90	66.23	66.84	71.75	48.96		16.26				4.09	
simple-stock-quotes	pm	-0.63%	last trade: 66.42		change: -0.420								p/e ratio: 16.38					
smartmoney	pm	(-0.63%)	66.42	$66.58	-0.42	4,553,221	$66.90	$66.23	$66.84	$71.75	$48.96			118,868,900	3.83%	$0.64		
stocknod	pm	-0.6284%	66.42 usd	66.58	-0.4200	4,553,221	66.90	66.23	66.84	70.77	48.26	1,778,409,015						
stockpickr	pm	-0.63%	$66.42 -0.42 | -0.63%	66.58	-0.42	4.55m	66.90	66.23	66.84	71.75	48.96							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-0.61%	66.43		-0.41													
streetinsider-com	pm	0.63%	66.42	$66.58	-0.42	4,553,221	$66.90	$66.23	$66.84	$71.75	$48.96		16.28				$4.08	
thecramerreport	pm		67.10	68.62	-1.58	7755728	68.80	67.00										
thestree	pm	-0.63%	$66.42	66.58	-0.42	4552861	66.9	66.23	66.84	-71.75	48.96	1.778409015e9		1.19331244907e11				
tickerspy	pm	-0.63%	$66.42	66.58	-0.42	4,553,221	66.90	66.23	66.84	71.75	48.96		16.4	119.1b	3.83%	$0.64		
tmx-quotemedia	pm	-0.63%	66.420	66.580	-0.420	4,561,596	66.900	66.230	66.840	71.750	48.960	1,778,409,015	16.40	118,121,926,776	3.830	0.640 usd	4.08	
updown	pm	-0.63%	$66.42	$66.58	-$0.42	4,284,154	$66.90	$66.23	$66.84	$71.75	$48.96		16.26	$118.86b				
wallstreetsurvivor	pm	-0.63%	66.42	66.58	-0.42	4,341,685	66.90	66.23		71.75	50.54		16.40	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	0.63%	66.42	66.58	0.42	4,553,221	66.90	66.23	66.84	71.75	49.20		16.28	118.12b	3.80%	2.56	4.08	
ycharts-com	pm	-0.61%	66.43		-0.41					71.75	48.96		16.28	119.38b	3.82%		4.08	
zacks	pm	(-0.63%)	66.42		-0.42	vol.  4,552,921	66.90	66.23		71.75	48.96		16.59	118.87 b	3.83	2.56	4.03	
advfn	usph	-3.00	24.29	25.0	-0.75	28616	25.12	24.162										
barchart	usph	-3.00%	24.29	25.00	-0.75	31,967	25.12	24.16	25.04	26.23	15.19		18.70	$286.38 m	1.32%	$0.32	+1.37	
barrons	usph	3.00%	24.29	25.00	-0.75	28,616	25.12	24.162				11.87 million		$300.60 million	1.32%	$0.08		
bloomberg	usph	-2.995%	24.290	25.000	-0.750	28,616	25.120	24.162		26.23	15.30	11.802mil	18.542	286.675mil	0.659	0.080 regular cash	1.310	
boston-com	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
bostonmerchant	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
business-insider	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
chron	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
cio-com	usph	-3.00%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188	17.73	287m	1.3	0.32		
cnn-money	usph	-3.00%	24.29	25.12	-0.75	28,071	25.12	24.16	25.04				17.7	$286.7m	1.32%			
easystockalterts	usph	-3.00%	24.29	25.00	-0.75	28616	25.12	24.16	25.04	26.23	15.30		17.73				1.37	
eresearch-fidelity-com	usph	-3.00%	24.2900	25.0000	-0.7500	28,616	25.1200	24.1620	25.0400	26.2300	15.3000	11,802,000	18.28	$295.52m	1.28%	$0.080000		
finance-abc7-com	usph	0.00%	24.29 usd		+0.00	0	24.29	24.29	24.29	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	0.00%	24.29 usd		+0.00	0	24.29	24.29	24.29	26.23	15.30	11,802,188						
financial-content	usph	0.00%	24.29 usd		+0.00	0	24.29	24.29	24.29	26.23	15.30	11,802,188						
finapps-forbes-com	usph	0.0%	$24.29	0.00	0.00		0.00	0.00	24.29	26.23	15.30	12 mil	17.7	287 mil	1.3	0.32	1.37	
finviz	usph	0.00%	24.29			0			24.29	-7.40%	59.91%	11.80m	17.86	286.62m		0.32	1.36	
fool	usph	0%	$24.29	$0.00	0.00	28,616	$25.12	$24.16	$24.29	$26.23	$15.30		17.70	$286.68m		0.32		
foxbusiness	usph		$24.29		-0.75	28,616			$25.04									
google-finance	usph	(-3.00%)	24.29	25.00	-0.75	28,616.00	25.12	24.16		26.23	15.30	11.80m	17.82	286.68m	1.32	0.08	1.36	
howthemarketworks	usph	-2.995%	24.29	25	-0.75	28,071	25.12	24.162	25.04									
hpcwire	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
insidestocks	usph	-3.00%	24.29	25.00	-0.75	28616	25.12	24.16					price earnings ratio: 18.68					
investopedia	usph	-3.00 %	$24.29	25.00	-0.75				25.04									
investorguide	usph	-3.00%	24.29	25.00	-0.75		25.12	24.162		25.79	15.30		18.41	286.7m			1.36	
marketintellisearch	usph	-3.0 %	$24.29	$25.00	-0.75	18.80k	$25.12	$24.16	$25.04			11.80m	18.41	0.30b	1.28 %		1.36	
marketwatch	usph	-3.00%	$24.29	open: 25.00	-0.75	935	$25.12	$24.16	$25.04	$26.23	$15.30		17.89	$300.60m	1.32%	0.08	1.36	
minyanville	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
msn-money	usph	-3.00%	24.29	25.00	-0.75	28,616	25.12	24.16	25.04	26.23	15.30	11.80 mil	17.86	286.91 mil	1.32%	0.32	1.36	
nasdaq-com	usph	3%	$ 24.29	$ 25	0.75	28,616	$ 25.12	$ 24.162	$ 25.04	$ 26.23	$ 15.30	11,802,000	17.73	$ 286,670,580	1.28 %	$0.320000	$ 1.37	
optimum	usph	-3.00%	24.29 ( 4:30 pm edt)	25.00	-0.75	28,616	25.12	24.16	25.04	26.23	15.30	11.80m	17.7	286.7m	1.32	0.32	1.37	
paidcontent	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
pc-quote	usph	-3.00%	24.29	25.0	-0.75	28,616	25.12	24.162	25.04	26.23	15.30	12,166,410	18.41176	295,522,000		0.08		
personal-wealth-biz	usph	-3.00%	24.29	25.00	-0.75	28,616	25.12	24.162	25.04	25.79	15.30		18.41		0.64	0.16	1.36	
predictwallstreet	usph	-3.00%	24.31		-0.75	28,616												
raymond-james	usph	-3.00	24.29	25.00	-0.75	28,616	25.12	24.16	24.29	26.23	15.30		17.48				1.39	
renewable-energy-world	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
screamingmedia	usph	-3.00%	$	open: 25.00	-0.75	935	$25.12	$24.16	$25.04	$26.23	$15.30		17.89	$300.60m	1.32%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	-3.00%	last trade: 24.29		change: -0.750								p/e ratio: 18.41					
smartmoney	usph	(-3.00%)	24.29	$25.00	-0.75	28,616	$25.12	$24.16	$25.04	$26.23	$15.30			295,500	1.28%	$0.08		
stocknod	usph	-2.995%	24.29 usd	25.00	-0.7500	28,616	25.12	24.16	25.04	26.23	15.30	11,802,188						
stockpickr	usph	-3.00%	$24.29 -0.75 | -3.00%	25.00	-0.75	28.62k	25.12	24.16	25.04	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	-2.76%	24.35		-0.69													
streetinsider-com	usph	3%	24.29	$25.00	-0.75	28,616	$25.12	$24.16	$25.04	$26.23	$15.30		17.73				$1.37	
thecramerreport	usph		24.31	24.15	+0.17	20329	24.93	24.00										
thestree	usph	-3.0%	$24.29	25.0	-0.75	28616	25.12	24.16	25.04	-26.23	15.3	1.1802188e7		2.8691119e8				
tickerspy	usph	-3.00%	$24.29	25.00	-0.75	28,616	25.12	24.16	25.04	26.23	15.30		18.4	295.3m	1.28%	$0.08		
tmx-quotemedia	usph	-3.00%	24.290	25.000	-0.750	28,616	25.120	24.162	25.040	26.230	15.300	11,802,188	18.30	286,675,147	1.278	0.080 usd	1.37	
updown	usph	-3.00%	$24.29	$25.00	-$0.75	27,681	$25.12	$24.16	$25.04	$26.23	$15.30		18.01	$296m				
wallstreetsurvivor	usph	-3.00%	24.29	25.00	-0.75	28,071	25.12	24.16		26.23	15.30		18.30	$296m	1.30%		1.32	
yahoo-finance	usph	3.00%	24.29	25.00	0.75	28,616	25.12	24.16	25.04	26.23	15.30		17.86	286.67m	1.30%	0.32	1.36	
ycharts-com	usph	-2.76%	24.35		-0.69					26.23	15.30		17.90	287.09m	1.34%		1.36	
zacks	usph	(-3.00%)	24.29		-0.75	vol.  28,616	25.12	24.16		26.23	15.30		19.26	295.52 m	1.28	0.32	1.3	
advfn	adpi	-0.15	13.15	13.25	-0.02	48222	13.25	13.08										
barchart	adpi	-0.15%	13.15	13.25	-0.02	51,340	13.25	13.08	13.17	13.86	10.05		15.26	$202.64 m			+0.74	
barrons	adpi	0.15%	13.15	13.25	-0.02	48,222	13.25	13.08				15.96 million		$201.94 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-0.152%	13.150	13.250	-0.020	48,222	13.250	13.080		13.86	10.05	15.427mil	17.303	202.869mil			0.760	
boston-com	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
bostonmerchant	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
business-insider	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
chron	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
cio-com	adpi	-0.15%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329	17.77	203m				
cnn-money	adpi	-0.15%	13.15	13.25	-0.02	48,222	13.25	13.08	13.17				17.8	$202.9m				
easystockalterts	adpi	-0.15%	13.15	13.25	-0.02	48222	13.25	13.08	13.17	13.86	10.05		17.77				0.74	
eresearch-fidelity-com	adpi	-0.15%	13.1500	13.2500	-0.0200	48,222	13.2500	13.0800	13.1700	13.8600	10.0525	15,427,000	17.80	$203.17m				
finance-abc7-com	adpi	+0.6844%	13.24 usd	13.15	+0.0900	14,456	13.27	13.15	13.15	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.6844%	13.24 usd	13.15	+0.0900	14,456	13.27	13.15	13.15	13.86	10.05	15,427,329						
financial-content	adpi	+0.6844%	13.24 usd	13.15	+0.0900	14,456	13.27	13.15	13.15	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.7%	$13.24	13.15	0.09	14,456	13.27	13.15	13.15	13.86	10.05	15 mil	17.9	204 mil	0.0	0.00	0.74	
finviz	adpi	0.91%	13.27			14,356			13.15	-4.26%	32.04%	15.43m	17.77	202.90m			0.74	
fool	adpi	0%	$13.15	$0.00	0.00	0	$13.25	$13.08	$13.15	$13.86	$10.05		17.80	$202.87m				
foxbusiness	adpi		$13.15		-0.02	48,222			$13.17									
google-finance	adpi	(-0.15%)	13.15	13.25	-0.02	48,222.00	13.25	13.08		13.86	10.05	15.43m	17.73	202.87m			0.74	
howthemarketworks	adpi	-0.152%	13.15	13.25	-0.02	47,387	13.25	13.08	13.17									
hpcwire	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
insidestocks	adpi	-0.15%	13.15	13.25	-0.02	48200	13.25	13.08										
investopedia	adpi	-0.15 %	$13.15	13.25	-0.02				13.17									
investorguide	adpi	-0.15%	13.15	13.11	-0.02		13.25	13.08		13.86	10.05		17.82	202.9m			0.739	
marketintellisearch	adpi	-0.15 %	$13.15	$13.11	-0.02	46.50k	$13.25	$13.08	$13.17			15.43m	17.80	0.20b	0.0 %		0.74	
marketwatch	adpi	-0.15%	$13.15	open: 13.25	-0.02	1,483	$13.25	$13.08	$13.17	$13.86	$10.05		17.57	$201.94m			0.75	
minyanville	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
msn-money	adpi	-0.15%	13.15	13.25	-0.02	48,222	13.25	13.08	13.17	13.86	10.05	15.43 mil	17.77	202.41 mil			0.74	
nasdaq-com	adpi	0.15%	$ 13.15	$ 13.25	0.02	47,822	$ 13.25	$ 13.08	$ 13.17	$ 13.86	$ 10.0525	15,427,000	17.77	$ 202,865,050			$ 0.74	
optimum	adpi	-0.15%	13.15 ( 4:30 pm edt)	13.25	-0.02	48,222	13.25	13.08	13.17	13.86	10.05	15.43m	17.8	202.9m			0.74	
paidcontent	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
pc-quote	adpi	-0.15%	13.15	13.25	-0.02	48,222	13.25	13.08	13.17	13.86	10.05	15,450,464	17.7973	203,174,000				
personal-wealth-biz	adpi	-0.15%	13.15	13.11	-0.02	48,222	13.25	13.08	13.17	13.86	10.05		17.82			0.00	0.739	
predictwallstreet	adpi	-0.15%	13.18		-0.02	48,222												
raymond-james	adpi	-0.15	13.15	13.25	-0.02	48,222	13.25	13.08	13.15	13.86	10.05		17.30				0.76	
renewable-energy-world	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
screamingmedia	adpi	-0.15%	$	open: 13.25	-0.02	1,483	$13.25	$13.08	$13.17	$13.86	$10.05		17.57	$201.94m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-0.15%	last trade: 13.15		change: -0.020								p/e ratio: 17.82					
smartmoney	adpi	(-0.15%)	13.15	$13.25	-0.02	48,222	$13.25	$13.08	$13.17	$13.86	$10.05			203,200	0.00%	$0.00		
stocknod	adpi	-0.1519%	13.15 usd	13.25	-0.0200	48,222	13.25	13.08	13.17	13.86	10.05	15,427,329						
stockpickr	adpi	-0.15%	$13.15 -0.02 | -0.15%	13.25	-0.02	48.22k	13.25	13.08	13.17	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	-0.38%	13.12		-0.05													
streetinsider-com	adpi	0.15%	13.15	$13.25	-0.02	48,222	$13.25	$13.08	$13.17	$13.86	$10.05		17.77				$0.74	
thecramerreport	adpi		13.12	12.94	+0.16	85742	13.16	12.89										
thestree	adpi	-0.15%	$13.15	13.25	-0.02	48222	13.25	13.08	13.17	-13.86	10.05	1.5427329e7		2.02406556e8				
tickerspy	adpi	-0.15%	$13.15	13.25	-0.02	48,222	13.25	13.08	13.17	13.86	10.05		17.8	203.1m	0.00%	$0.00		
tmx-quotemedia	adpi	-0.15%	13.150	13.250	-0.020	48,222	13.250	13.080	13.170	13.860	10.053	15,427,329	17.80	202,869,376			0.74	
updown	adpi	-0.15%	$13.15	$13.25	-$0.02	46,739	$13.25	$13.08	$13.17	$13.86	$10.05		17.38	$203m				
wallstreetsurvivor	adpi	-0.15%	13.15	13.25	-0.02	47,387	13.25	13.08		13.86	10.05		17.80	$203m			0.65	
yahoo-finance	adpi	0.15%	13.15	13.11	0.02	48,222	13.25	13.08	13.17	13.86	10.05		17.79	202.87m			0.74	
ycharts-com	adpi	-0.38%	13.12		-0.05					13.86	10.05		17.73	202.18m	0.00%		0.74	
zacks	adpi	(-0.15%)	13.15		-0.02	vol.  48,222	13.25	13.08		13.86	10.05		15.31	203.17 m	0.00	0.00	.86	
advfn	lm	-2.20	31.63	32.43	-0.71	1634439	32.5	31.54										
barchart	lm	-2.20%	31.63	32.43	-0.71	1,634,439	32.50	31.54	32.34	37.73	24.76		19.99	$4.82 b	1%	$0.32	+1.66	
barrons	lm	2.20%	31.63	32.43	-0.71	1.630m	32.50	31.54				155.48 million		$4.96 billion	1.01%	$0.08		
bloomberg	lm	-2.195%	31.630	32.430	-0.710	1,634,439	32.500	31.540		37.82	24.94	148.776mil	17.097	4,705.798mil	0.758	0.080 regular cash	1.850	
boston-com	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
bostonmerchant	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
business-insider	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
chron	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
cio-com	lm	-2.20%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069	19.40	5b	1	0.32		
cnn-money	lm	-2.20%today&rsquo;s change	31.63data as of 4:02pm et	32.43	-0.71	1,628,639	32.50	31.54	32.34				19.4	$4.7b	1.01%			
easystockalterts	lm	-2.19%	31.63	32.43	-0.71	1634439	32.50	31.54	32.34	37.72	24.94		19.40				1.63	
eresearch-fidelity-com	lm	-2.20%	31.6300	32.4300	-0.7100	1,634,439	32.5000	31.5400	32.3400	37.8200	24.9400	148,688,000	19.48	$4.81b	1.00%	$0.080000		
finance-abc7-com	lm	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	37.82	24.94	148,688,069						
finance-abc7chicago-com	lm	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	37.82	24.94	148,688,069						
financial-content	lm	0.00%	31.63 usd		+0.00	0	31.63	31.63	31.63	37.82	24.94	148,688,069						
finapps-forbes-com	lm	0.0%	$31.63	0.00	0.00		0.00	0.00	31.63	37.82	24.94	149 mil	19.0	5 bil	1.0	0.32	1.66	
finviz	lm	0.00%	31.63			0			31.63	-16.16%	27.73%	148.69m	19.05	4.70b		0.32	1.66	
fool	lm	0%	$31.63	$0.00	0.00	1,634,439	$32.50	$31.54	$31.63	$37.82	$24.94		19.60	$4.71b	0.50%	0.32		
foxbusiness	lm		$31.63		-0.71	1,634,439			$32.34									
google-finance	lm	(-2.20%)	31.63	32.43	-0.71	1.63m	32.50	31.54		37.82	24.94	148.78m	19.10	4.71b	1.01	0.08	1.66	
howthemarketworks	lm	-2.195%	31.63	32.43	-0.71	1,629,719	32.5	31.54	32.34									
hpcwire	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
insidestocks	lm	-2.20%	31.63	32.43	-0.71	1629719	32.50	31.54					price earnings ratio: 19.05					
investopedia	lm	-2.20 %	$31.63	32.43	-0.71				32.34									
investorguide	lm	-2.13%	31.65	32.43	-0.69		32.50	32.03		37.82	24.94		19.84	4.709b			1.63	
marketintellisearch	lm	-2.2 %	$31.63	$32.43	-0.71	1626.10k	$32.50	$31.54	$32.34			148.69m	19.48	4.81b	0.99 %		1.66	
marketwatch	lm	-2.20%	$31.63	open: 32.43	-0.71	26,181	$32.50	$31.54	$32.34	$37.82	$24.94		19.37	$4.96b	1.01%	0.08	1.63	
minyanville	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
msn-money	lm	-2.20%	31.63	32.43	-0.71	1.63 mil	32.50	31.54	32.34	37.82	24.94	148.69 mil	19.40	4.76 bil	1.00%	0.32	1.66	
nasdaq-com	lm	2.2%	$ 31.63		0.71	1,633,839	$ 32.50	$ 31.54	$ 32.34	$ 37.82	$ 24.94	148,688,000	19.05	$ 4,703,001,440	0.99 %	$0.320000	$ 1.66	
optimum	lm	-2.20%	31.63 ( 4:15 pm edt)	32.43	-0.71	1,634,439	32.50	31.54	32.34	37.72	24.94	148.69m	19.4	4.7b	1.01	0.32	1.63	
paidcontent	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
pc-quote	lm	-2.20%	31.63	32.43	-0.71	1,634,439	32.5	31.54	32.34	37.82	24.94	152,025,609	19.84049	4,808,570,000		0.08		
personal-wealth-biz	lm	-2.20%	31.63	32.43	-0.71	1,634,439	32.50	31.54	32.34	37.82	24.94		19.84		0.74	0.24	1.63	
predictwallstreet	lm	-2.20%	31.63		-0.71	1,634,439												
raymond-james	lm	-2.20	31.63	32.43	-0.71	1,634,439	32.50	31.54	31.63	37.82	24.94		19.41				1.63	
renewable-energy-world	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
screamingmedia	lm	-2.20%	$	open: 32.43	-0.71	26,181	$32.50	$31.54	$32.34	$37.82	$24.94		19.37	$4.96b	1.01%	0.08	1.63	
scroli	lm	-2.20%	lm 31.63	32.43	-0.71	1,416,368	32.50	31.54	32.34	37.82	24.94		19.10				1.66	
simple-stock-quotes	lm	-2.20%	last trade: 31.63		change: -0.710								p/e ratio: 19.84					
smartmoney	lm	(-2.20%)	31.63	$32.43	-0.71	1,634,439	$32.50	$31.54	$32.34	$37.82	$24.94			4,808,600	0.99%	$0.08		
stocknod	lm	-2.195%	31.63 usd	32.43	-0.7100	1,634,439	32.50	31.54	32.34	37.72	24.94	148,688,069						
stockpickr	lm	-2.20%	$31.63 -0.71 | -2.20%	32.43	-0.71	1.63m	32.50	31.54	32.34	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	-2.13%	31.65		-0.69													
streetinsider-com	lm	2.2%	31.63	$32.43	-0.71	1,634,439	$32.50	$31.54	$32.34	$37.72	$24.94		19.40				$1.63	
thecramerreport	lm		31.98	31.68	+0.32	1802648	32.43	31.59										
thestree	lm	-2.2%	$31.63	32.43	-0.71	1634439	32.5	31.54	32.34	-37.82	24.94	1.48776428e8		4.755044447e9				
tickerspy	lm	-2.20%	$31.63	32.43	-0.71	1,634,439	32.50	31.54	32.34	37.82	24.94		19.8	4.8b	0.99%	$0.08		
tmx-quotemedia	lm	-2.20%	31.630	32.430	-0.710	1,634,439	32.500	31.540	32.340	37.820	24.940	148,776,428	19.80	4,705,798,418	0.989	0.080 usd	1.63	
updown	lm	-2.20%	$31.63	$32.43	-$0.71	1,607,258	$32.50	$31.54	$32.34	$37.82	$24.94		19.84	$4.81b				
wallstreetsurvivor	lm	-2.20%	31.63	32.43	-0.71	1,629,719	32.50	31.54		37.82	24.94		19.80	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	2.20%	31.63	32.43	0.71	1,634,439	32.50	31.54	32.34	37.82	24.94		19.40	4.71b	1.00%	0.32	1.63	
ycharts-com	lm	-2.13%	31.65		-0.69					37.82	24.94		19.42	4.82b	1.02%		1.63	
zacks	lm	(-2.20%)	31.63		-0.71	vol.  1,634,439	32.50	31.54		37.82	24.94		20.21	4.81 b	0.99	0.32	1.6	
advfn	srz	-0.73	9.54	9.69	-0.07	706400	9.69	9.4										
barchart	srz	-0.73%	9.54	9.69	-0.07	706,400	9.69	9.40	9.61	12.44	2.18		0.00	$544.73 m			+1.69	
barrons	srz	0.73%	9.54	9.69	-0.07	703,729	9.69	9.40				57.44 million		$571.08 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-0.728%	9.540	9.690	-0.070	706,400	9.690	9.400		12.44	2.18	57.395mil	18.346	547.544mil			0.520	
boston-com	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
bostonmerchant	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
business-insider	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
chron	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
cio-com	srz	-0.73%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506	21.20	548m				
cnn-money	srz	-0.73%	9.54	9.69	-0.07	706,400	9.69	9.40	9.61				21.2	$547.5m				
easystockalterts	srz	-0.72%	9.54	9.69	-0.07	706400	9.69	9.40	9.61	12.44	2.18		21.20				0.45	
eresearch-fidelity-com	srz	-0.73%	9.5400	9.6900	-0.0700	706,400	9.6900	9.4000	9.6100	12.4400	2.1800	57,395,000	20.89	$551.57m				
finance-abc7-com	srz	+1.048%	9.640 usd	9.650	+0.1000	88,851	9.739	9.590	9.540	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+1.048%	9.640 usd	9.650	+0.1000	88,851	9.739	9.590	9.540	12.44	2.180	57,394,506						
financial-content	srz	+1.048%	9.640 usd	9.650	+0.1000	88,851	9.739	9.590	9.540	12.44	2.180	57,394,506						
finapps-forbes-com	srz	1.0%	$9.64	9.65	0.10	89,337	9.74	9.59	9.54	12.44	2.18	57 mil		553 mil	0.0	0.00		
finviz	srz	1.15%	9.65			86,637			9.54	-22.43%	342.66%	57.39m	21.68	547.50m			0.44	
fool	srz	+1.15%	$9.65	$9.65	0.11	86,337	$9.74	$9.59	$9.54	$12.44	$2.18		5.70	$553.86m				
foxbusiness	srz		$9.54		-0.07	706,400			$9.61									
google-finance	srz	(-0.73%)	9.54	9.69	-0.07	706,400.00	9.69	9.40		12.44	2.18	57.39m	21.87	547.54m			0.44	
howthemarketworks	srz	-0.728%	9.54	9.69	-0.07	703,729	9.69	9.4	9.61									
hpcwire	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
insidestocks	srz	-0.73%	9.54	9.69	-0.07	706400	9.69	9.40										
investopedia	srz	-0.73 %	$9.54	9.69	-0.07				9.61									
investorguide	srz	-0.73%	9.54	9.69	-0.07		9.69	9.41		12.44	2.18		5.68	535.7m			1.691	
marketintellisearch	srz	-0.73 %	$9.54	$9.69	-0.07	631.00k	$9.69	$9.40	$9.61			57.39m	21.84	0.55b	0.0 %		0.44	
marketwatch	srz	-0.73%	$9.54	open: 9.69	-0.07	73,471	$9.69	$9.40	$9.61	$12.44	$2.18		22.73	$571.08m			0.42	
minyanville	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
msn-money	srz	-0.73%	9.54	9.69	-0.07	706,400	9.69	9.40	9.61	12.44	2.18	57.39 mil	21.68	545.25 mil			1.71	
nasdaq-com	srz	0.73%	$ 9.54		0.07	706,100	$ 9.69	$ 9.40	$ 9.61	$ 12.44	$ 2.18	57,395,000	5.64	$ 547,548,300			$ 1.69	
optimum	srz	-0.73%	9.54 ( 4:15 pm edt)	9.69	-0.07	706,400	9.69	9.40	9.61	12.44	2.18	57.39m	21.2	547.5m			0.45	
paidcontent	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
pc-quote	srz	-0.73%	9.54	9.69	-0.07	706,400	9.69	9.4	9.61	12.44	2.18	57,816,143	21.84091	551,566,000				
personal-wealth-biz	srz	-0.73%	9.54	9.69	-0.07	706,400	9.69	9.40	9.61	12.44	2.18		5.68			0.00	1.691	
predictwallstreet	srz	-0.73%	9.54		-0.07	706,400												
raymond-james	srz	-0.73	9.54	9.69	-0.07	706,400	9.69	9.40	9.54	12.44	2.18		19.88				0.48	
renewable-energy-world	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
screamingmedia	srz	-0.73%	$	open: 9.69	-0.07	73,471	$9.69	$9.40	$9.61	$12.44	$2.18		22.73	$571.08m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-0.73%	last trade: 9.54		change: -0.070								p/e ratio: 5.68					
smartmoney	srz	(-0.73%)	9.54	$9.69	-0.07	706,400	$9.69	$9.40	$9.61	$12.44	$2.18			551,600	0.00%	$0.00		
stocknod	srz	-0.7284%	9.540 usd	9.690	-0.0700	706,400	9.690	9.400	9.610	12.44	2.180	57,394,506						
stockpickr	srz	-0.73%	$9.54 -0.07 | -0.73%	9.69	-0.07	706.40k	9.69	9.40	9.61	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	-0.62%	9.55		-0.06													
streetinsider-com	srz	0.73%	9.54	$9.69	-0.07	706,400	$9.69	$9.40	$9.61	$12.44	$2.18		21.20				$0.45	
thecramerreport	srz		9.50	9.38	+0.03	598447	9.72	9.33										
thestree	srz	-0.73%	$9.54	9.69	-0.07	706400	9.69	9.4	9.61	-12.44	2.18	5.7394506e7		5.45247807e8				
tickerspy	srz	-0.73%	$9.54	9.69	-0.07	706,400	9.69	9.40	9.61	12.44	2.18		21.8	551.4m	0.00%	$0.00		
tmx-quotemedia	srz	-0.73%	9.540	9.690	-0.070	706,400	9.690	9.400	9.610	12.440	2.180	57,394,506	5.70	547,543,587			1.68	
updown	srz	-0.73%	$9.54	$9.69	-$0.07	633,129	$9.69	$9.40	$9.61	$12.44	$2.18		5.52	$552m				
wallstreetsurvivor	srz	-0.73%	9.54	9.69	-0.07	703,729	9.69	9.40		12.44	2.18		5.70	$552m			1.72	
yahoo-finance	srz	0.73%	9.54	9.69	0.07	706,400	9.69	9.40	9.61	12.44	2.18		5.64	535.69m			1.69	
ycharts-com	srz	-0.62%	9.55		-0.06					12.44	2.18		5.65	545.30m	0.00%		1.69	
zacks	srz	(-0.73%)	9.54		-0.07	vol.  706,400	9.69	9.40		12.44	2.18			551.57 m	0.00	0.00	-.36	
advfn	srx	-0.06	31.2	31.21	-0.02	881002	31.26	31.2										
barchart	srx	-0.06%	31.20	31.21	-0.02	881,002	31.26	31.20	31.22	31.31	18.31		21.51	$1.79 b			+0.87	
barrons	srx	0.06%	31.20	31.21	-0.02	878,659	31.26	31.20				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	-0.064%	31.200	31.210	-0.020	881,002	31.260	31.200		31.31	18.31	45.916mil	21.517	1,788.156mil			1.450	
boston-com	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
bostonmerchant	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
business-insider	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
chron	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
cio-com	srx	-0.06%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713	21.52	1b				
cnn-money	srx	-0.06%	31.20	31.21	-0.02	881,002	31.26	31.20	31.22				21.5	$1.5b				
easystockalterts	srx	-0.06%	31.20	31.21	-0.02	881002	31.26	31.20	31.22	31.31	18.31		21.52				1.45	
eresearch-fidelity-com	srx	-0.06%	31.2000	31.2100	-0.0200	881,002	31.2600	31.2000	31.2200	31.3100	18.3100	57,618,000	20.41	$1.80b				
finance-abc7-com	srx	+0.0962%	31.23 usd	31.22	+0.0300	77,473	31.25	31.22	31.20	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.0962%	31.23 usd	31.22	+0.0300	77,473	31.25	31.22	31.20	31.31	18.31	46,862,713						
financial-content	srx	+0.0962%	31.23 usd	31.22	+0.0300	77,473	31.25	31.22	31.20	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.1%	$31.23	31.22	0.03	80,322	31.25	31.22	31.20	31.31	18.31	46 mil	35.9	1 bil	0.0	0.00	0.87	
finviz	srx	0.06%	31.22			75,222			31.20	-0.29%	70.51%	57.62m	20.39	1.80b			1.53	
fool	srx	0%	$31.20	$0.00	0.00	0	$31.26	$31.20	$31.20	$31.31	$18.31		35.90	$1.80b				
foxbusiness	srx		$31.20		-0.02	881,002			$31.22									
google-finance	srx	(-0.06%)	31.20	31.21	-0.02	881,002.00	31.26	31.20		31.31	18.31	57.62m	20.34	1.80b			1.53	
howthemarketworks	srx	-0.064%	31.2	31.21	-0.02	878,659	31.26	31.2	31.22									
hpcwire	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
insidestocks	srx	-0.06%	31.20	31.21	-0.02	881000	31.26	31.20					price earnings ratio: 21.82					
investopedia	srx	-0.06 %	$31.20	31.21	-0.02				31.22									
investorguide	srx	-0.06%	31.20	31.21	-0.02		31.26	31.20		31.31	18.31		35.44	1.798b			0.881	
marketintellisearch	srx	-0.06 %	$31.20	$31.21	-0.02	867.10k	$31.26	$31.20	$31.22			57.62m	20.41	1.80b	0.0 %		1.53	
marketwatch	srx	-0.06%	$31.20	open: 31.21	-0.02	2,343	$31.26	$31.20	$31.22	$31.31	$18.31		21.52	$1.86b			1.45	
minyanville	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
msn-money	srx	-0.06%	31.20	31.21	-0.02	881,002	31.26	31.20	31.22	31.31	18.31	57.62 mil	86.67	1.8 bil			0.88	
nasdaq-com	srx	0.06%	$ 31.20		0.02	880,902	$ 31.26	$ 31.20	$ 31.22	$ 31.31	$ 18.31	45,916,000	35.86	$ 1,432,579,200			$ 0.87	
optimum	srx	-0.06%	31.20 ( 4:15 pm edt)	31.21	-0.02	881,002	31.26	31.20	31.22	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
pc-quote	srx	-0.06%	31.2	31.21	-0.02	881,002	31.26	31.2	31.22	31.31	18.31	46,893,042	86.72222	1,463,063,000				
personal-wealth-biz	srx	-0.06%	31.20	31.21	-0.02	881,002	31.26	31.20	31.22	31.31	18.31		35.44			0.00	0.881	
predictwallstreet	srx	-0.06%	31.20		-0.02	881,002												
raymond-james	srx	-0.06	31.20	31.21	-0.02	881,002	31.26	31.20	31.20	31.31	18.31		20.26				1.54	
renewable-energy-world	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
screamingmedia	srx	-0.06%	$	open: 31.21	-0.02	2,343	$31.26	$31.20	$31.22	$31.31	$18.31		21.52	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	-0.06%	last trade: 31.20		change: -0.020								p/e ratio: 35.44					
smartmoney	srx	(-0.06%)	31.20	$31.21	-0.02	881,002	$31.26	$31.20	$31.22	$31.31	$18.31			1,463,100	0.00%	$0.00		
stocknod	srx	-0.0641%	31.20 usd	31.21	-0.0200	881,002	31.26	31.20	31.22	31.31	18.31	46,862,713						
stockpickr	srx	-0.06%	$31.20 -0.02 | -0.06%	31.21	-0.02	881.00k	31.26	31.20	31.22	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	-0.03%	31.21		-0.01													
streetinsider-com	srx	0.06%	31.20	$31.21	-0.02	881,002	$31.26	$31.20	$31.22	$31.31	$18.31		21.52				$1.45	
thecramerreport	srx		31.19	31.10	+0.07	647566	31.20	31.10										
thestree	srx	-0.06%	$31.2	31.21	-0.02	881002	31.26	31.2	31.22	-31.31	18.31	5.7618409e7		1.461648018e9				
tickerspy	srx	-0.06%	$31.20	31.21	-0.02	881,002	31.26	31.20	31.22	31.31	18.31		86.7	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	-0.06%	31.200	31.210	-0.020	881,002	31.260	31.200	31.220	31.310	18.310	57,618,409	35.90	1,797,694,361			0.87	
updown	srx	-0.06%	$31.20	$31.21	-$0.02	878,559	$31.26	$31.20	$31.22	$31.31	$18.31		34.89	$1.79b				
wallstreetsurvivor	srx	-0.06%	31.20	31.21	-0.02	878,659	31.26	31.20		31.31	18.31		35.90	$1b			0.32	
yahoo-finance	srx	0.06%	31.20	31.21	0.02	881,002	31.26	31.20	31.22	31.31	18.31		35.41	1.80b			0.88	
ycharts-com	srx	-0.03%	31.21		-0.01					31.31	18.31		35.07	1.79b	0.00%		0.89	
zacks	srx	(-0.06%)	31.20		-0.02	vol.  881,002	31.26	31.20		31.31	18.31		21.53	1.80 b	0.00	0.00	1.45	
advfn	aria	-0.49	12.18	12.3	-0.06	2634211	12.47	12.12										
barchart	aria	-0.49%	12.18	12.30	-0.06	2,634,211	12.47	12.12	12.24	12.48	2.78		19.24	$1.59 b			+0.63	
barrons	aria	0.49%	12.18	12.30	-0.06	2.634m	12.47	12.12				114.73 million		$1.61 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	-0.490%	12.180	12.300	-0.060	2,634,211	12.470	12.120		12.48	2.78	131.994mil	19.333	1,607.686mil			0.630	
boston-com	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
bostonmerchant	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
business-insider	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
chron	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
cio-com	aria	-0.49%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940	21.00	2b				
cnn-money	aria	-0.49%	12.18	12.30	-0.06	2,613,648	12.47	12.12	12.24				21.0	$1.6b				
easystockalterts	aria	-0.49%	12.18	12.30	-0.06	2634211	12.47	12.12	12.24	12.48	2.75		21.00				0.58	
eresearch-fidelity-com	aria	-0.49%	12.1800	12.3000	-0.0600	2,634,211	12.4700	12.1200	12.2400	12.4800	2.7800	131,994,000	19.43	$1.62b				
finance-abc7-com	aria	0.00%	12.18 usd		+0.00	200	12.18	12.18	12.18	12.48	2.780	131,993,940						
finance-abc7chicago-com	aria	0.00%	12.18 usd		+0.00	200	12.18	12.18	12.18	12.48	2.780	131,993,940						
financial-content	aria	0.00%	12.18 usd		+0.00	200	12.18	12.18	12.18	12.48	2.780	131,993,940						
finapps-forbes-com	aria	0.0%	$12.18	0.00	0.00	200	0.00	0.00	12.18	12.48	2.78	132 mil	19.3	2 bil	0.0	0.00	0.63	
finviz	aria	0.00%	12.18			0			12.18	-2.40%	338.13%	131.99m	18.74	1.61b			0.65	
fool	aria	0%	$12.18	$0.00	0.00	200	$12.47	$12.12	$12.18	$12.48	$2.78		20.90	$1.61b				
foxbusiness	aria		$12.18		-0.06	2,634,211			$12.24									
google-finance	aria	(-0.49%)	12.18	12.30	-0.06	2.63m	12.47	12.12		12.48	2.78	131.99m	18.86	1.61b			0.65	
howthemarketworks	aria	-0.49%	12.18	12.3	-0.06	2,626,518	12.47	12.12	12.24									
hpcwire	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
insidestocks	aria	-0.49%	12.18	12.30	-0.06	2634211	12.47	12.12					price earnings ratio: 19.33					
investopedia	aria	-0.49 %	$12.18	12.30	-0.06				12.24									
investorguide	aria	-0.49%	12.18	12.29	-0.06		12.46	12.24		12.48	2.78		20.82	1.608b			0.588	
marketintellisearch	aria	-0.49 %	$12.18	$12.29	-0.06	2606.20k	$12.47	$12.12	$12.24			131.99m	18.83	1.62b	0.0 %		0.65	
marketwatch	aria	-0.49%	$12.18	open: 12.30	-0.06	15,948	$12.47	$12.12	$12.24	$12.48	$2.88		22.23	$1.61b			0.55	
minyanville	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
msn-money	aria	-0.49%	12.18	12.30	-0.06	2.63 mil	12.47	12.12	12.24	12.48	2.78	131.99 mil	18.45	1.6 bil			0.65	
nasdaq-com	aria	0.49%	$ 12.18	$ 12.30	0.06	2,632,111	$ 12.47	$ 12.12	$ 12.24	$ 12.48	$ 2.78	131,994,000	19.33	$ 1,607,686,920			$ 0.63	
optimum	aria	-0.49%	12.18 ( 4:00 pm edt)	12.30	-0.06	2,632,611	12.47	12.12	12.24	12.48	2.75	131.99m	21.0	1.6b			0.58	
paidcontent	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
pc-quote	aria	-0.49%	12.18	12.3	-0.06	2,634,211	12.47	12.12	12.24	12.48	2.78	132,644,220	18.54545	1,615,607,000				
personal-wealth-biz	aria	-0.49%	12.18	12.29	-0.06	2,634,211	12.47	12.12	12.24	12.48	2.78		20.82			0.00	0.588	
predictwallstreet	aria	-0.49%	12.18		-0.06	2,634,211												
raymond-james	aria	-0.49	12.18	12.30	-0.06	2,634,211	12.47	12.12	12.18	12.48	2.78		16.92				0.72	
renewable-energy-world	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
screamingmedia	aria	-0.49%	$	open: 12.30	-0.06	15,948	$12.47	$12.12	$12.24	$12.48	$2.88		22.23	$1.61b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	-0.49%	last trade: 12.18		change: -0.060								p/e ratio: 20.82					
smartmoney	aria	(-0.49%)	12.18	$12.30	-0.06	2,634,211	$12.47	$12.12	$12.24	$12.48	$2.78			1,615,600	0.00%	$0.00		
stocknod	aria	-0.4902%	12.18 usd	12.30	-0.0600	2,634,211	12.47	12.12	12.24	12.48	2.710	131,993,940						
stockpickr	aria	-0.49%	$12.18 -0.06 | -0.49%	12.30	-0.06	2.63m	12.47	12.12	12.24	12.48	2.78							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	-0.41%	12.19		-0.05													
streetinsider-com	aria	0.49%	12.18	$12.30	-0.06	2,634,211	$12.47	$12.12	$12.24	$12.48	$2.75		21.00				$0.58	
thecramerreport	aria		12.12	12.16	-0.08	2760850	12.35	11.92										
thestree	aria	-0.49%	$12.18	12.3	-0.06	2634211	12.47	12.12	12.24	-12.48	2.78	1.3199394e8		1.599766553e9				
tickerspy	aria	-0.49%	$12.18	12.30	-0.06	2,634,211	12.47	12.12	12.24	12.48	2.78		18.5	1.6b	0.00%	$0.00		
tmx-quotemedia	aria	-0.49%	12.180	12.300	-0.060	2,634,211	12.470	12.120	12.240	12.480	2.780	131,993,940	21.10	1,607,686,189			0.58	
updown	aria	-0.49%	$12.18	$12.30	-$0.06	2,616,308	$12.47	$12.12	$12.24	$12.48	$2.78		20.43	$1.61b				
wallstreetsurvivor	aria	-0.49%	12.18	12.30	-0.06	2,626,518	12.47	12.12		12.48	3.07		21.10	$2b			0.74	
yahoo-finance	aria	0.49%	12.18	12.29	0.06	2,634,211	12.47	12.12	12.24	12.48	2.78		20.71	1.61b			0.59	
ycharts-com	aria	-0.41%	12.19		-0.05					12.38	2.75		18.47	1.59b	0.00%		0.66	
zacks	aria	(-0.49%)	12.18		-0.06	vol.  2,634,211	12.47	12.12		12.48	2.75		19.43	1.62 b	0.00	0.00	.63	
advfn	neog	-1.09	46.4	47.02	-0.51	53804	47.28	46.01										
barchart	neog	-1.02%	46.40	47.02	-0.48	58,753	47.28	46.01	46.88	47.92	24.84		50.64	$1.08 b			+0.72	
barrons	neog	1.02%	46.40	47.02	-0.48	53,804	47.28	46.01				23.09 million		$1.11 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-1.024%	46.400	47.020	-0.480	53,804	47.280	46.010		47.92	24.84	23.190mil	50.435	1,076.016mil			0.920	
boston-com	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
bostonmerchant	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
business-insider	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
chron	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
cio-com	neog	-1.02%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000	50.43	1b				
cnn-money	neog	-1.02%today&rsquo;s change	46.40data as of 4:00pm et	47.09	-0.48	53,804	47.28	46.01	46.88				50.4	$1.1b				
easystockalterts	neog	-1.02%	46.40	47.02	-0.48	53804	47.28	46.01	46.88	47.92	24.84		50.43				0.92	
eresearch-fidelity-com	neog	-1.02%	46.4000	47.0200	-0.4800	53,804	47.2800	46.0100	46.8800	47.9200	24.8400	23,190,000	50.96	$1.09b				
finance-abc7-com	neog	0.00%	46.40 usd		+0.00	0	46.40	46.40	46.40	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	0.00%	46.40 usd		+0.00	0	46.40	46.40	46.40	47.92	24.84	23,190,000						
financial-content	neog	0.00%	46.40 usd		+0.00	0	46.40	46.40	46.40	47.92	24.84	23,190,000						
finapps-forbes-com	neog	0.0%	$46.40	0.00	0.00		0.00	0.00	46.40	47.92	24.84	23 mil	50.4	1 bil	0.0	0.00	0.92	
finviz	neog	0.00%	46.40			0			46.40	-3.17%	86.80%	23.19m	50.99	1.08b			0.91	
fool	neog	0%	$46.40	$0.00	0.00	53,804	$47.28	$46.01	$46.40	$47.92	$24.84		50.60	$1.08b				
foxbusiness	neog		$46.40		-0.48	53,804			$46.88									
google-finance	neog	(-1.02%)	46.40	47.02	-0.48	53,804.00	47.28	46.01		47.92	24.84	23.19m	50.88	1.08b			0.91	
howthemarketworks	neog	-1.024%	46.4	47.02	-0.48	52,366	47.28	46.01	46.88									
hpcwire	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
insidestocks	neog	-1.02%	46.40	47.02	-0.48	53804	47.28	46.01					price earnings ratio: 50.43					
investopedia	neog	-1.02 %	$46.40	47.02	-0.48				46.88									
investorguide	neog	-1.07%	46.38	47.08	-0.50		47.28	46.01		43.65	24.80		51.52	1.076b			0.91	
marketintellisearch	neog	-1.02 %	$46.40	$47.08	-0.48	51.30k	$47.09	$46.01	$46.88			23.19m	51.52	1.09b	0.0 %		0.91	
marketwatch	neog	-1.02%	$46.40	open: 47.02	-0.48	1,711	$47.28	$46.01	$46.88	$47.92	$24.84		51.62	$1.11b			0.90	
minyanville	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
msn-money	neog	-1.02%	46.40	47.02	-0.48	53,804	47.28	46.01	46.88	47.92	24.84	23.19 mil	50.99	1.08 bil			0.91	
nasdaq-com	neog	1.02%	$ 46.40	$ 47.02	0.48	53,804	$ 47.28	$ 46.01	$ 46.88	$ 47.92	$ 24.84	23,190,000	50.43	$ 1,076,016,000			$ 0.92	
optimum	neog	-1.02%	46.40 ( 4:30 pm edt)	47.02	-0.48	53,804	47.28	46.01	46.88	47.92	24.84	23.19m	50.4	1.1b			0.92	
paidcontent	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
pc-quote	neog	-1.02%	46.4	47.02	-0.48	53,804	47.28	46.01	46.88	47.92	24.84	23,429,897	51.51648	1,087,147,000				
personal-wealth-biz	neog	-1.02%	46.40	47.08	-0.48	53,804	47.28	46.01	46.88	43.65	24.80		51.52			0.00	0.91	
predictwallstreet	neog	-1.02%	46.40		-0.48	53,804												
raymond-james	neog	-1.02	46.40	47.02	-0.48	53,804	47.28	46.01	46.40	47.92	24.84		49.36				0.94	
renewable-energy-world	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
screamingmedia	neog	-1.02%	$	open: 47.02	-0.48	1,711	$47.28	$46.01	$46.88	$47.92	$24.84		51.62	$1.11b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-1.02%	last trade: 46.40		change: -0.480								p/e ratio: 51.52					
smartmoney	neog	(-1.02%)	46.40	$47.02	-0.48	53,804	$47.28	$46.01	$46.88	$47.92	$24.84			1,087,100	0.00%	$0.00		
stocknod	neog	-1.024%	46.40 usd	47.02	-0.4800	53,804	47.28	46.01	46.88	47.92	24.84	23,190,000						
stockpickr	neog	-1.02%	$46.40 -0.48 | -1.02%	47.02	-0.48	53.80k	47.28	46.01	46.88	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-0.83%	46.49		-0.39													
streetinsider-com	neog	1.02%	46.40	$47.02	-0.48	53,804	$47.28	$46.01	$46.88	$47.92	$24.84		50.43				$0.92	
thecramerreport	neog		46.59	46.68	-0.24	69250	47.13	46.29										
thestree	neog	-1.02%	$46.4	47.02	-0.48	53804	47.28	46.01	46.88	-47.92	24.84	2.319e7		1.0804221e9				
tickerspy	neog	-1.02%	$46.40	47.02	-0.48	53,804	47.28	46.01	46.88	47.92	24.84		51.5	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	-1.02%	46.400	47.020	-0.480	53,804	47.280	46.010	46.880	47.920	24.840	23,190,000	51.00	1,076,016,000			0.92	
updown	neog	-1.02%	$46.40	$47.02	-$0.48	52,093	$47.28	$46.01	$46.88	$47.92	$24.84		52.00	$1.08b				
wallstreetsurvivor	neog	-1.02%	46.40	47.02	-0.48	52,366	47.28	46.01		47.92	27.01		51.00	$1b			0.76	
yahoo-finance	neog	1.02%	46.40	47.08	0.48	53,804	47.28	46.01	46.88	47.92	24.84		50.99	1.08b			0.91	
ycharts-com	neog	-0.83%	46.49		-0.39					47.73	24.84		50.53	1.07b	0.00%		0.92	
zacks	neog	(-1.02%)	46.40		-0.48	vol.  53,804	47.28	46.01		47.92	24.84		50.96	1.09 b	0.00	0.00	.92	
advfn	cers	-1.02	2.9	2.93	-0.03	184891	2.955	2.83										
barchart	cers	-1.02%	2.90	2.95	-0.03	198,254	2.95	2.83	2.93	4.01	2.11		0.00	$138.04 m			-0.41	
barrons	cers	1.02%	2.90	2.93	-0.03	184,891	2.955	2.83				40.30 million		$138.99 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.024%	2.900	2.930	-0.030	184,891	2.955	2.830		4.01	2.11	47.600mil		138.040mil			-0.410	
boston-com	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
business-insider	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
chron	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
cio-com	cers	-1.02%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000		138m				
cnn-money	cers	-1.02%today&rsquo;s change	2.90data as of 4:00pm et	2.96	-0.03	181,918	2.96	2.83	2.93				nm	$138.0m				
easystockalterts	cers	-1.02%	2.90	2.93	-0.03	184891	2.96	2.83	2.93	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.02%	2.9000	2.9300	-0.0300	184,891	2.9550	2.8300	2.9300	4.0100	2.1100	47,600,000	nm	$139.47m				
finance-abc7-com	cers	0.00%	2.900 usd		+0.00	0	2.900	2.900	2.900	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	0.00%	2.900 usd		+0.00	0	2.900	2.900	2.900	4.010	2.110	47,600,000						
financial-content	cers	0.00%	2.900 usd		+0.00	0	2.900	2.900	2.900	4.010	2.110	47,600,000						
finapps-forbes-com	cers	0.0%	$2.90	0.00	0.00		0.00	0.00	2.90	4.01	2.11	48 mil		138 mil	0.0	0.00	-0.41	
finviz	cers	0.00%	2.90			0			2.90	-27.68%	37.44%	47.60m		138.04m			-0.40	
fool	cers	0%	$2.90	$0.00	0.00	184,891	$2.95	$2.83	$2.90	$4.01	$2.11		0.00	$138.04m				
foxbusiness	cers		$2.90		-0.03	184,891			$2.93									
google-finance	cers	(-1.02%)	2.90	2.93	-0.03	184,891.00	2.95	2.83		4.01	2.11	47.60m		138.04m			-0.40	
howthemarketworks	cers	-1.024%	2.9	2.93	-0.03	182,683	2.955	2.83	2.93									
hpcwire	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
insidestocks	cers	-1.02%	2.90	2.95	-0.03	184891	2.95	2.83										
investopedia	cers	-1.02 %	$2.90	2.93	-0.03				2.93									
investorguide	cers	-0.68%	2.91	2.95	-0.02		2.955	2.90		4.01	2.11			138.5m			-0.394	
marketintellisearch	cers	-1.02 %	$2.90	$2.95	-0.03	180.70k	$2.96	$2.83	$2.93			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.02%	$2.90	open: 2.93	-0.03	2,973	$2.96	$2.83	$2.93	$4.01	$2.11			$138.99m				
minyanville	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
msn-money	cers	-1.02%	2.90	2.93	-0.03	184,891	2.96	2.83	2.93	4.01	2.11	47.60 mil	-7.44	137.56 mil			-0.40	
nasdaq-com	cers	1.02%	$ 2.90	$ 2.93	0.03	184,891	$ 2.955	$ 2.83	$ 2.93	$ 4.01	$ 2.11	47,600,000		$ 138,040,000			$ -0.41	
optimum	cers	-1.02%	2.90 ( 4:30 pm edt)	2.93	-0.03	184,891	2.96	2.83	2.93	4.01	2.11	47.60m		138.0m			-0.40	
paidcontent	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
pc-quote	cers	-1.02%	2.9	2.93	-0.03	184,891	2.955	2.83	2.93	4.01	2.11	48,092,414	-7.51282	139,468,000				
personal-wealth-biz	cers	-1.02%	2.90	2.95	-0.03	184,891	2.955	2.83	2.93	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-1.02%	2.90		-0.03	184,891												
raymond-james	cers	-1.02	2.90	2.93	-0.03	184,891	2.96	2.83	2.90	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
screamingmedia	cers	-1.02%	$	open: 2.93	-0.03	2,973	$2.96	$2.83	$2.93	$4.01	$2.11			$138.99m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-1.02%	last trade: 2.90		change: -0.030													
smartmoney	cers	(-1.02%)	2.90	$2.93	-0.03	184,891	$2.96	$2.83	$2.93	$4.01	$2.11			139,500	0.00%	$0.00		
stocknod	cers	-1.024%	2.900 usd	2.930	-0.0300	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000						
stockpickr	cers	-1.02%	$2.90 -0.03 | -1.02%	2.93	-0.03	184.89k	2.96	2.83	2.93	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	-0.68%	2.91		-0.02													
streetinsider-com	cers	1.02%	2.90	$2.93	-0.03	184,891	$2.96	$2.83	$2.93	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.89	2.91	-0.03	210402	2.95	2.86										
thestree	cers	-1.02%	$2.9	2.93	-0.03	184891	2.96	2.83	2.93	-4.01	2.11	4.76e7		1.37564e8				
tickerspy	cers	-1.02%	$2.90	2.93	-0.03	184,891	2.96	2.83	2.93	4.01	2.11		-7.5	139.4m	0.00%	$0.00		
tmx-quotemedia	cers	-1.02%	2.900	2.930	-0.030	184,891	2.955	2.830	2.930	4.010	2.110	47,600,000		138,040,000			-0.40	
updown	cers	-1.02%	$2.90	$2.93	-$0.03	181,918	$2.96	$2.83	$2.93	$4.01	$2.11			$139m				
wallstreetsurvivor	cers	-1.02%	2.90	2.93	-0.03	182,683	2.96	2.83		4.01	2.11			$139m			-0.42	
yahoo-finance	cers	1.02%	2.90	2.95	0.03	184,891	2.96	2.83	2.93	4.01	2.11			138.04m			-0.39	
ycharts-com	cers	-0.68%	2.91		-0.02					4.01	2.11			138.52m	0.00%		-0.39	
zacks	cers	(-1.02%)	2.90		-0.03	vol.  184,891	2.96	2.83		4.01	2.11			139.47 m	0.00	0.00	-.4	
advfn	sri	-2.12	14.74	15.16	-0.32	64422	15.16	14.73										
barchart	sri	-2.12%	14.74	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72		27.22	$383.09 m			+0.50	
barrons	sri	2.12%	14.74	15.16	-0.32	63,201	15.16	14.73				24.33 million		$405.48 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-2.125%	14.740	15.160	-0.320	64,422	15.160	14.730		17.22	7.72	26.450mil	27.296	389.867mil			0.540	
boston-com	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
bostonmerchant	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
business-insider	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
chron	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
cio-com	sri	-2.12%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565	29.48	390m				
cnn-money	sri	-2.12%	14.74	15.16	-0.32	64,422	15.16	14.73	15.06				29.5	$389.9m				
easystockalterts	sri	-2.11%	14.74	15.16	-0.32	64422	15.16	14.73	15.06	17.22	7.72		29.48				0.50	
eresearch-fidelity-com	sri	-2.12%	14.7400	15.1600	-0.3200	64,422	15.1600	14.7300	15.0600	17.2200	7.7200	26,450,000	30.12	$398.34m				
finance-abc7-com	sri	+0.4071%	14.80 usd	14.79	+0.0600	35,416	14.80	14.76	14.74	17.22	7.720	26,449,565						
finance-abc7chicago-com	sri	+0.4071%	14.80 usd	14.79	+0.0600	35,416	14.80	14.76	14.74	17.22	7.720	26,449,565						
financial-content	sri	+0.4071%	14.80 usd	14.79	+0.0600	35,416	14.80	14.76	14.74	17.22	7.720	26,449,565						
finapps-forbes-com	sri	0.4%	$14.80	14.79	0.06	35,816	14.80	14.76	14.74	17.22	7.72	26 mil	29.6	391 mil	0.0	0.00	0.50	
finviz	sri	0.34%	14.79			32,816			14.74	-14.11%	91.58%	26.45m	29.48	389.87m			0.50	
fool	sri	0%	$14.74	$0.00	0.00	0	$15.16	$14.73	$15.06	$17.22	$7.72		30.10	$389.87m				
foxbusiness	sri		$14.74		-0.32	64,422			$15.06									
google-finance	sri	(-2.12%)	14.74	15.16	-0.32	64,422.00	15.16	14.73		17.22	7.72	26.45m	29.49	389.87m			0.50	
howthemarketworks	sri	-2.125%	14.74	15.16	-0.32	63,201	15.16	14.73	15.06									
hpcwire	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
insidestocks	sri	-2.12%	14.74	15.16	-0.32	63201	15.16	14.73					price earnings ratio: 29.48					
investopedia	sri	-2.12 %	$14.74	15.16	-0.32				15.06									
investorguide	sri	-2.12%	14.74	15.16	-0.32		15.16	14.73		17.22	7.72		31.38	377.3m			0.48	
marketintellisearch	sri	-2.12 %	$14.74	$15.16	-0.32	52.60k	$15.16	$14.73	$15.06			26.45m	30.12	0.40b	0.0 %		0.50	
marketwatch	sri	-2.12%	$14.74	open: 15.16	-0.32	1,221	$15.16	$14.73	$15.06	$17.22	$7.72		29.59	$405.48m			0.50	
minyanville	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
msn-money	sri	-2.12%	14.74	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72	26.45 mil	30.08	395.95 mil			0.50	
nasdaq-com	sri	2.12%	$ 14.74		0.32	64,422	$ 15.16	$ 14.73	$ 15.06	$ 17.22	$ 7.72	26,450,000	29.48	$ 389,873,000			$ 0.50	
optimum	sri	-2.12%	14.74 ( 4:15 pm edt)	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72	26.45m	29.5	389.9m			0.50	
paidcontent	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
pc-quote	sri	-2.12%	14.74	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72	27,024,220	30.73469	398,337,000				
personal-wealth-biz	sri	-2.12%	14.74	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72		31.38			0.00	0.48	
predictwallstreet	sri	-2.12%	14.74		-0.32	64,422												
raymond-james	sri	-2.12	14.74	15.16	-0.32	64,422	15.16	14.73	14.74	17.22	7.72		29.48				0.50	
renewable-energy-world	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
screamingmedia	sri	-2.12%	$	open: 15.16	-0.32	1,221	$15.16	$14.73	$15.06	$17.22	$7.72		29.59	$405.48m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-2.12%	last trade: 14.74		change: -0.320								p/e ratio: 31.38					
smartmoney	sri	(-2.12%)	14.74	$15.16	-0.32	64,422	$15.16	$14.73	$15.06	$17.22	$7.72			398,300	0.00%	$0.00		
stocknod	sri	-2.125%	14.74 usd	15.16	-0.3200	64,422	15.16	14.73	15.06	17.22	7.720	26,449,565						
stockpickr	sri	-2.12%	$14.74 -0.32 | -2.12%	15.16	-0.32	64.42k	15.16	14.73	15.06	17.22	7.72							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-1.86%	14.78		-0.28													
streetinsider-com	sri	2.12%	14.74	$15.16	-0.32	64,422	$15.16	$14.73	$15.06	$17.22	$7.72		29.48				$0.50	
thecramerreport	sri		14.97	14.95	-0.05	83111	15.26	14.81										
thestree	sri	-2.12%	$14.74	15.16	-0.32	64422	15.16	14.73	15.06	-17.22	7.72	2.6449565e7		3.95949988e8				
tickerspy	sri	-2.12%	$14.74	15.16	-0.32	64,422	15.16	14.73	15.06	17.22	7.72		30.7	385.5m	0.00%	$0.00		
tmx-quotemedia	sri	-2.12%	14.740	15.160	-0.320	64,422	15.160	14.730	15.060	17.220	7.720	26,449,565	30.10	389,866,588			0.50	
updown	sri	-2.12%	$14.74	$15.16	-$0.32	63,201	$15.16	$14.73	$15.06	$17.22	$7.72		30.64	$398m				
wallstreetsurvivor	sri	-2.12%	14.74	15.16	-0.32	63,201	15.16	14.73		17.22	7.90		30.10	$398m			0.44	
yahoo-finance	sri	2.12%	14.74	15.16	0.32	64,422	15.16	14.73	15.06	17.22	7.72		30.71	377.30m			0.48	
ycharts-com	sri	-1.86%	14.78		-0.28					17.22	7.72		30.79	384.13m	0.00%		0.48	
zacks	sri	(-2.12%)	14.74		-0.32	vol.  64,422	15.16	14.73		17.22	7.72		27.38	398.34 m	0.00	0.00	.55	
advfn	ma	-0.07	305.68	304.51	-0.21	963625	311.0	304.51										
barchart	ma	-0.07%	305.68	305.02	-0.21	963,625	311.00	304.51	305.89	322.28	190.55		20.42	$39.92 b	0.2%	$0.60	+14.88	
barrons	ma	0.07%	305.68	304.51	-0.21	818,339	311.00	304.51				131.00 million		$40.12 billion	0.20%	$0.15		
bloomberg	ma	-0.069%	305.680	304.510	-0.210	963,625	311.000	304.510		322.28	191.00	120.665mil	20.515	39,006.510mil	0.196	0.150 regular cash	14.900	
boston-com	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
bostonmerchant	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
business-insider	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
chron	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
cio-com	ma	-0.07%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389	20.54	37b	0.2	0.6		
cnn-money	ma	-0.07%	305.68	304.51	-0.21	963,625	311.00	304.51	305.89				20.5	$36.9b	0.20%			
easystockalterts	ma	-0.07%	305.68	304.51	-0.21	963625	311.00	304.51	305.89	322.28	191.00		20.54				14.88	
eresearch-fidelity-com	ma	-0.07%	305.6800	304.5100	-0.2100	963,625	311.0000	304.5100	305.8900	322.2770	191.0000	120,665,000	20.56	$36.91b	0.20%	$0.150000		
finance-abc7-com	ma	0.00%	305.68 usd		+0.00	1,565	305.68	305.68	305.68	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	0.00%	305.68 usd		+0.00	1,565	305.68	305.68	305.68	322.28	191.00	120,665,389						
financial-content	ma	0.00%	305.68 usd		+0.00	1,565	305.68	305.68	305.68	322.28	191.00	120,665,389						
finapps-forbes-com	ma	0.0%	$305.68	0.00	0.00	1,565	0.00	0.00	305.68	322.27	191.00	121 mil	20.5	37 bil	0.2	0.60	14.88	
finviz	ma	0.00%	305.68			0			305.68	-5.15%	60.42%	120.67m	20.56	36.89b		0.60	14.87	
fool	ma	0%	$305.68	$0.00	0.00	1,565	$311.00	$304.51	$305.68	$322.28	$191.00		20.40	$38.89b	0.20%	0.60		
foxbusiness	ma		$305.68		-0.21	964,810			$305.89									
google-finance	ma	(-0.07%)	305.68	304.51	-0.21	963,625.00	311.00	304.51		322.28	191.00	127.24m	20.56	38.89b	0.20	0.15	14.87	
howthemarketworks	ma	-0.069%	305.68	304.51	-0.21	818,339	311	304.51	305.89									
hpcwire	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
insidestocks	ma	-0.07%	305.68	305.02	-0.21	960189	311.00	304.51					price earnings ratio: 20.54					
investopedia	ma	-0.07 %	$305.68	304.51	-0.21				305.89									
investorguide	ma	-0.07%	305.68	304.51	-0.21		311.00	304.51		322.28	191.00		20.56	38.895b			14.88	
marketintellisearch	ma	-0.07 %	$305.68	$304.51	-0.21	772.80k	$311.00	$304.51	$305.89			120.67m	20.57	36.91b	0.2 %		14.87	
marketwatch	ma	-0.07%	$305.68	open: 304.51	-0.21	146,964	$311.00	$304.51	$305.89	$322.28	$191.00		20.50	$40.12b	0.20%	0.15	14.91	
minyanville	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
msn-money	ma	-0.07%	305.68	304.51	-0.21	963,625	311.00	304.51	305.89	322.28	191.00	120.67 mil	20.54	36.67 bil	0.20%	0.60	14.87	
nasdaq-com	ma	0.07%	$ 305.68		0.21	961,525	$ 311	$ 304.51	$ 305.89	$ 322.2771	$ 191	120,665,000	20.54	$ 36,884,877,200	0.2 %	$0.600000	$ 14.88	
optimum	ma	-0.07%	305.68 ( 4:15 pm edt)	304.51	-0.21	963,625	311.00	304.51	305.89	322.28	191.00	120.67m	20.5	36.9b	0.20	0.60	14.88	
paidcontent	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
pc-quote	ma	-0.07%	305.68	304.51	-0.21	963,625	311.0	304.51	305.89	322.28	191.00	120,747,906	20.55712	36,910,220,000		0.15		
personal-wealth-biz	ma	-0.07%	305.68	304.51	-0.21	964,810	311.00	304.51	305.89	322.28	191.00		20.56		0.20	0.60	14.88	
predictwallstreet	ma	-0.07%	305.68		-0.21	818,339												
raymond-james	ma	-0.07	305.68	304.51	-0.21	963,625	311.00	304.51	305.68	322.28	191.00		20.46				14.94	
renewable-energy-world	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
screamingmedia	ma	-0.07%	$	open: 304.51	-0.21	146,964	$311.00	$304.51	$305.89	$322.28	$191.00		20.50	$40.12b	0.20%	0.15	14.91	
scroli	ma	-0.07%	ma 305.68	304.51	-0.21	736,606	311.00	304.51	305.89	322.28	191.00		20.56				14.87	
simple-stock-quotes	ma	-0.07%	last trade: 305.68		change: -0.210								p/e ratio: 20.56					
smartmoney	ma	(-0.07%)	305.68	$304.51	-0.21	963,625	$311.00	$304.51	$305.89	$322.28	$191.00			36,910,300	0.20%	$0.15		
stocknod	ma	-0.0687%	305.68 usd	304.51	-0.2100	963,625	311.00	304.51	305.89	322.28	191.00	120,665,389						
stockpickr	ma	-0.07%	$305.68 -0.21 | -0.07%	304.51	-0.21	963.63k	311.00	304.51	305.89	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	-0.05%	305.73		-0.16													
streetinsider-com	ma	0.07%	305.68	$304.51	-0.21	963,625	$311.00	$304.51	$305.89	$322.28	$191.00		20.54				$14.88	
thecramerreport	ma		303.91	308.17	-3.55	1383794	309.50	303.73										
thestree	ma	-0.07%	$305.68	304.51	-0.21	963625	311.0	304.51	305.89	-322.28	191.0	1.27240394e8		3.6671418371e10				
tickerspy	ma	-0.07%	$305.68	304.51	-0.21	963,625	311.00	304.51	305.89	322.28	191.00		20.6	39.3b	0.20%	$0.15		
tmx-quotemedia	ma	-0.07%	305.680	304.510	-0.210	964,810	311.000	304.510	305.890	322.277	191.000	120,665,389	20.60	36,884,996,110	0.196	0.150 usd	14.88	
updown	ma	-0.07%	$305.68	$304.51	-$0.21	816,661	$311.00	$304.51	$305.89	$322.28	$191.00		20.52	$38.92b				
wallstreetsurvivor	ma	-0.07%	305.68	304.51	-0.21	818,339	311.00	304.51		322.28	191.00		20.60	$37b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.07%	305.68	304.51	0.21	963,625	311.00	304.51	305.89	322.28	191.00		20.54	38.89b	0.20%	0.60	14.88	
ycharts-com	ma	-0.05%	305.73		-0.16					321.47	191.00		20.55	39.93b	0.20%		14.88	
zacks	ma	(-0.07%)	305.68		-0.21	vol.  963,625	311.00	304.51		322.28	191.00		20.56	38.92 b	0.20	0.60	14.88	
advfn	dwa	-1.75	20.79	21.26	-0.37	1220385	21.29	20.77										
barchart	dwa	-1.75%	20.79	21.26	-0.37	1,156,362	21.29	20.77	21.16	37.74	19.76		11.40	$1.76 b			+1.83	
barrons	dwa	1.75%	20.79	21.26	-0.37	1.220m	21.29	20.77				87.18 million		$1.75 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-1.749%	20.790	21.260	-0.370	1,220,385	21.290	20.770		37.74	19.76	72.664mil	4.208	1,755.480mil			4.940	
boston-com	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
bostonmerchant	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
business-insider	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
chron	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
cio-com	dwa	-1.75%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193	11.42	2b				
cnn-money	dwa	-1.80%	20.78	21.26	-0.38	1,195,449	21.29	20.77	21.16				11.4	$1.5b				
easystockalterts	dwa	-1.74%	20.79	21.26	-0.37	1220385	21.29	20.77	21.16	37.74	19.76		11.42				1.82	
eresearch-fidelity-com	dwa	-1.75%	20.7900	21.2600	-0.3700	1,220,385	21.2900	20.7700	21.1600	37.7400	19.7600	83,503,000	11.56	$1.77b				
finance-abc7-com	dwa	0.00%	20.79 usd		+0.00	0	20.79	20.79	20.79	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	0.00%	20.79 usd		+0.00	0	20.79	20.79	20.79	37.74	19.76	72,664,193						
financial-content	dwa	0.00%	20.79 usd		+0.00	0	20.79	20.79	20.79	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	0.0%	$20.79	0.00	0.00		0.00	0.00	20.79	37.74	19.76	73 mil	11.4	2 bil	0.0	0.00	1.83	
finviz	dwa	0.00%	20.79			0			20.79	-44.91%	5.21%	83.50m	11.36	1.74b			1.83	
fool	dwa	0%	$20.79	$0.00	0.00	1,220,385	$21.29	$20.77	$20.79	$37.74	$19.76		11.50	$1.74b				
foxbusiness	dwa		$20.79		-0.37	1,220,385			$21.16									
google-finance	dwa	(-1.75%)	20.79	21.26	-0.37	1.22m	21.29	20.77		37.74	19.76	83.50m	11.34	1.74b			1.83	
howthemarketworks	dwa	-1.749%	20.79	21.26	-0.37	1,219,439	21.29	20.77	21.16									
hpcwire	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
insidestocks	dwa	-1.75%	20.79	21.26	-0.37	1131163	21.29	20.77					price earnings ratio: 11.36					
investopedia	dwa	-1.75 %	$20.79	21.26	-0.37				21.16									
investorguide	dwa	-1.75%	20.79	21.26	-0.37		21.29	20.77		37.74	24.38		11.55	1.736b			1.832	
marketintellisearch	dwa	-1.75 %	$20.79	$21.26	-0.37	1207.90k	$21.29	$20.77	$21.16			83.50m	11.56	1.77b	0.0 %		1.83	
marketwatch	dwa	-1.75%	$20.79	open: 21.26	-0.37	12,319	$21.29	$20.77	$21.16	$37.74	$19.76		11.22	$1.75b			1.85	
minyanville	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
msn-money	dwa	-1.75%	20.79	21.26	-0.37	1.22 mil	21.29	20.77	21.16	37.74	19.76	83.50 mil	11.42	1.74 bil			1.83	
nasdaq-com	dwa	1.75%	$ 20.79	$ 21.26	0.37	1,219,285	$ 21.29	$ 20.77	$ 21.16	$ 37.74	$ 19.76	72,664,000	11.36	$ 1,510,684,560			$ 1.83	
optimum	dwa	-1.75%	20.79 ( 4:30 pm edt)	21.26	-0.37	1,220,385	21.29	20.77	21.16	37.74	19.76	72.66m	11.4	1.5b			1.82	
paidcontent	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
pc-quote	dwa	-1.75%	20.79	21.26	-0.37	1,220,385	21.29	20.77	21.16	37.74	19.76	73,957,201	11.62637	1,537,570,000				
personal-wealth-biz	dwa	-1.75%	20.79	21.26	-0.37	1,220,385	21.29	20.77	21.16	37.74	24.38		11.55			0.00	1.832	
predictwallstreet	dwa	-1.75%	21.16		-0.37	1,220,385												
raymond-james	dwa	-1.75	20.79	21.26	-0.37	1,220,385	21.29	20.77	20.79	37.74	19.76		11.18				1.86	
renewable-energy-world	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
screamingmedia	dwa	-1.75%	$	open: 21.26	-0.37	12,319	$21.29	$20.77	$21.16	$37.74	$19.76		11.22	$1.75b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-1.75%	last trade: 20.79		change: -0.370								p/e ratio: 11.55					
smartmoney	dwa	(-1.75%)	20.79	$21.26	-0.37	1,220,385	$21.29	$20.77	$21.16	$37.74	$19.76			1,537,600	0.00%	$0.00		
stocknod	dwa	-1.749%	20.79 usd	21.26	-0.3700	1,220,385	21.29	20.77	21.16	37.74	19.76	72,664,193						
stockpickr	dwa	-1.75%	$20.79 -0.37 | -1.75%	21.26	-0.37	1.22m	21.29	20.77	21.16	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	-1.77%	20.79		-0.38													
streetinsider-com	dwa	1.75%	20.79	$21.26	-0.37	1,220,385	$21.29	$20.77	$21.16	$37.74	$19.76		11.42				$1.82	
thecramerreport	dwa		20.87	20.55	+0.28	954880	20.955	20.42										
thestree	dwa	-1.75%	$20.79	21.26	-0.37	1220385	21.29	20.77	21.16	-37.74	19.76	8.3502924e7		1.516501708e9				
tickerspy	dwa	-1.75%	$20.79	21.26	-0.37	1,220,385	21.29	20.77	21.16	37.74	19.76		11.6	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-1.75%	20.790	21.260	-0.370	1,220,385	21.290	20.770	21.160	37.740	19.760	83,502,924	11.60	1,736,025,790			1.82	
updown	dwa	-1.75%	$20.79	$21.26	-$0.37	1,208,066	$21.29	$20.77	$21.16	$37.74	$19.76		11.34	$1.76b				
wallstreetsurvivor	dwa	-1.75%	20.79	21.26	-0.37	1,219,439	21.29	20.77		37.74	19.76		11.60	$2b			1.96	
yahoo-finance	dwa	1.75%	20.79	21.26	0.37	1,220,385	21.29	20.77	21.16	37.74	19.76		11.35	1.74b			1.83	
ycharts-com	dwa	-1.77%	20.79		-0.38					37.74	19.76		11.42	1.76b	0.00%		1.82	
zacks	dwa	(-1.75%)	20.79		-0.37	vol.  1,220,385	21.29	20.77		37.74	19.76		11.56	1.77 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	23.42	+0.00	314118	32.47	32.47	32.47	32.54	21.51		9.41				3.45	
finance-abc7-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
fool	amph	0%	$32.47	$0.00	0.00	0	$32.50	$32.47	$32.47	$32.80	$21.51		9.40	$221.91m	1.40%	0.30		
foxbusiness	amph		$32.47		-0.02	46,340			$32.49									
howthemarketworks	amph																	
hpcwire	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	-1.28 %	$13.12	$13.33	-0.17	29.60k	$13.38	$13.02	$13.29						%			
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	-1.81%	50.39	51.42	-0.93	1.1 mil	51.85	50.12	51.32	59.11	39.61	176.16 mil	16.91	9.01 bil	0.12%	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													
smartmoney	amph																	
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	$23.42		314,118	$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	-0.88	15.68	15.78	-0.14	77640	15.97	15.62										
barchart	qdel	-0.88%	15.68	15.78	-0.14	82,462	15.97	15.62	15.82	16.30	10.75		54.14	$519.64 m			+0.04	
barrons	qdel	0.88%	15.68	15.78	-0.14	77,640	15.97	15.62				28.58 million		$531.65 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-0.885%	15.680	15.780	-0.140	77,640	15.970	15.620		16.30	10.75	33.166mil	313.600	520.036mil			0.050	
boston-com	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
bostonmerchant	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
business-insider	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
chron	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
cio-com	qdel	-0.88%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573	392.00	520m				
cnn-money	qdel	-0.88%today&rsquo;s change	15.68data as of 4:00pm et	15.78	-0.14	75,867	15.97	15.62	15.82				392.0	$520.0m				
easystockalterts	qdel	-0.89%	15.68	15.78	-0.14	77640	15.97	15.62	15.82	16.30	10.75		392.00				0.04	
eresearch-fidelity-com	qdel	-0.88%	15.6800	15.7800	-0.1400	77,640	15.9700	15.6200	15.8200	16.2982	10.7500	33,166,000	527.33	$524.69m				
finance-abc7-com	qdel	0.00%	15.68 usd		+0.00	0	15.68	15.68	15.68	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	0.00%	15.68 usd		+0.00	0	15.68	15.68	15.68	16.30	10.75	33,165,573						
financial-content	qdel	0.00%	15.68 usd		+0.00	0	15.68	15.68	15.68	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	0.0%	$15.68	0.00	0.00		0.00	0.00	15.68	16.29	10.75	33 mil	522.7	520 mil	0.0	0.00	0.03	
finviz	qdel	0.00%	15.68			0			15.68	-3.80%	45.86%	33.17m	392.00	520.11m			0.04	
fool	qdel	0%	$15.68	$0.00	0.00	77,640	$15.97	$15.62	$15.68	$16.30	$10.75		392.50	$520.04m				
foxbusiness	qdel		$15.68		-0.14	77,640			$15.82									
google-finance	qdel	(-0.88%)	15.68	15.78	-0.14	77,640.00	15.97	15.62		16.30	10.75	33.17m	405.17	520.04m			0.04	
howthemarketworks	qdel	-0.885%	15.68	15.78	-0.14	76,225	15.97	15.62	15.82									
hpcwire	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
insidestocks	qdel	-0.88%	15.68	15.78	-0.14	77640	15.97	15.62					price earnings ratio: 71.27					
investopedia	qdel	-0.88 %	$15.68	15.78	-0.14				15.82									
investorguide	qdel	-0.88%	15.68	15.90	-0.14		15.97	15.62		15.31	10.48		161.43	520.0m			0.098	
marketintellisearch	qdel	-0.88 %	$15.68	$15.90	-0.14	75.60k	$15.97	$15.62	$15.82			33.17m	395.50	0.52b	0.0 %		0.04	
marketwatch	qdel	-0.88%	$15.68	open: 15.78	-0.14	1,773	$15.97	$15.62	$15.82	$16.30	$10.75		191.22	$531.65m			0.08	
minyanville	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
msn-money	qdel	-0.88%	15.68	15.78	-0.14	77,640	15.97	15.62	15.82	16.30	10.75	33.17 mil	313.60	520.7 mil			0.04	
nasdaq-com	qdel	0.88%	$ 15.68	$ 15.78	0.14	77,640	$ 15.97	$ 15.62	$ 15.82	$ 16.2982	$ 10.75	33,166,000	392	$ 520,042,880			$ 0.04	
optimum	qdel	-0.88%	15.68 ( 4:30 pm edt)	15.78	-0.14	77,640	15.97	15.62	15.82	16.30	10.75	33.17m	392.0	520.0m			0.04	
paidcontent	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
pc-quote	qdel	-0.89%	15.68	15.78	-0.14	77,640	15.97	15.62	15.82	16.30	10.75	33,462,124	316.4	524,686,000				
personal-wealth-biz	qdel	-0.88%	15.68	15.90	-0.14	77,640	15.97	15.62	15.82	15.31	10.48		161.43			0.00	0.098	
predictwallstreet	qdel	-0.89%	15.68		-0.14	77,640												
raymond-james	qdel	-0.88	15.68	15.78	-0.14	77,640	15.97	15.62	15.68	16.30	10.75		522.67				0.03	
renewable-energy-world	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
screamingmedia	qdel	-0.88%	$	open: 15.78	-0.14	1,773	$15.97	$15.62	$15.82	$16.30	$10.75		191.22	$531.65m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-0.88%	last trade: 15.68		change: -0.140								p/e ratio: 161.43					
smartmoney	qdel	(-0.88%)	15.68	$15.78	-0.14	77,640	$15.97	$15.62	$15.82	$16.30	$10.75			524,300	0.00%	$0.00		
stocknod	qdel	-0.8850%	15.68 usd	15.78	-0.1400	77,640	15.97	15.62	15.82	16.30	10.75	33,165,573						
stockpickr	qdel	-0.88%	$15.68 -0.14 | -0.88%	15.78	-0.14	77.64k	15.97	15.62	15.82	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	-0.82%	15.69		-0.13													
streetinsider-com	qdel	0.88%	15.68	$15.78	-0.14	77,640	$15.97	$15.62	$15.82	$16.30	$10.75		392.00				$0.04	
thecramerreport	qdel		15.70	15.52	-0.03	121997	15.99	15.52										
thestree	qdel	-0.88%	$15.68	15.78	-0.14	77640	15.97	15.62	15.82	-16.3	10.75	3.3165573e7		5.20699496e8				
tickerspy	qdel	-0.88%	$15.68	15.78	-0.14	77,640	15.97	15.62	15.82	16.30	10.75		316.4	524.3m	0.00%	$0.00		
tmx-quotemedia	qdel	-0.88%	15.680	15.780	-0.140	77,640	15.970	15.620	15.820	16.298	10.750	33,165,573	395.30	520,036,185			0.04	
updown	qdel	-0.88%	$15.68	$15.78	-$0.14	75,867	$15.97	$15.62	$15.82	$16.30	$10.75		173.64	$524m				
wallstreetsurvivor	qdel	-0.88%	15.68	15.78	-0.14	76,225	15.97	15.62		16.30	10.75		395.30	$524m			-0.39	
yahoo-finance	qdel	0.88%	15.68	15.90	0.14	77,640	15.97	15.62	15.82	16.30	10.75		160.00	520.03m			0.10	
ycharts-com	qdel	-0.82%	15.69		-0.13					16.30	10.75		313.80	519.97m	0.00%		0.05	
zacks	qdel	(-0.88%)	15.68		-0.14	vol.  77,640	15.97	15.62		16.30	10.75		54.55	524.69 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
bostonmerchant	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
business-insider	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
chron	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
cio-com	me	+2.00%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097	12.75	40m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.33	+0.00	166	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	0.00%	0.2550 cad		+0.00	0	0.2550	0.2550	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	0.00%	0.2550 cad		+0.00	0	0.2550	0.2550	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	0.00%	0.2550 cad		+0.00	0	0.2550	0.2550	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	(2.00%)	0.255	0.25	+0.005	106,360.00	0.27	0.25		0.48	0.17	157.21m		40.09m			-0.04	
howthemarketworks	me																	
hpcwire	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-1.87 %	$101.53	$103.76	-1.94	629.20k	$104.93	$101.42	$103.47						%			
marketwatch	me	+2.00%	$0.26	open: 0.25	+0.0050	106,360	$0.27	$0.25	$0.25	$0.48	$0.17			$40.09m				
minyanville	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
screamingmedia	me	+2.00%	$	open: 0.25	+0.0050	106,360	$0.27	$0.25	$0.25	$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	+2.000%	0.2550 cad	0.2500	+0.0050	106,360	0.2700	0.2500	0.2500	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.33		166	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(4.00%)	0.26		0.01	vol.  106,360	0.27	0.25		0.48	0.17							
advfn	feic	-2.96	36.05	37.19	-1.1	630520	37.67	35.91										
barchart	feic	-2.96%	36.05	37.19	-1.10	630,520	37.67	35.91	37.15	41.56	16.51		23.39	$1.39 b			+1.76	
barrons	feic	2.96%	36.05	37.19	-1.10	630,520	37.67	35.91				41.74 million		$1.51 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-2.961%	36.050	37.190	-1.100	630,520	37.670	35.910		41.56	16.51	38.694mil	22.531	1,394.919mil			1.600	
boston-com	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
bostonmerchant	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
business-insider	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
chron	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
cio-com	feic	-2.96%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016	20.48	1b				
cnn-money	feic	-2.96%	36.05	37.19	-1.10	630,520	37.67	35.91	37.15				20.5	$1.4b				
easystockalterts	feic	-2.96%	36.05	37.19	-1.10	630520	37.67	35.91	37.15	41.56	16.51		20.48				1.76	
eresearch-fidelity-com	feic	-2.96%	36.0500	37.1900	-1.1000	630,520	37.6700	35.9100	37.1500	41.5600	16.5100	38,694,000	21.11	$1.44b				
finance-abc7-com	feic	0.00%	36.05 usd		+0.00	0	36.05	36.05	36.05	41.56	16.51	38,694,016						
finance-abc7chicago-com	feic	0.00%	36.05 usd		+0.00	0	36.05	36.05	36.05	41.56	16.51	38,694,016						
financial-content	feic	0.00%	36.05 usd		+0.00	0	36.05	36.05	36.05	41.56	16.51	38,694,016						
finapps-forbes-com	feic	0.0%	$36.05	0.00	0.00		0.00	0.00	36.05	41.56	16.51	39 mil	20.5	1 bil	0.0	0.00	1.76	
finviz	feic	0.00%	36.05			0			36.05	-13.26%	118.35%	38.69m	20.37	1.39b			1.77	
fool	feic	0%	$36.05	$0.00	0.00	0	$37.67	$35.91	$36.05	$41.56	$16.51		21.10	$1.39b				
foxbusiness	feic		$36.05		-1.10	630,520			$37.15									
google-finance	feic	(-2.96%)	36.05	37.19	-1.10	630,520.00	37.67	35.91		41.56	16.51	38.69m	20.41	1.39b			1.77	
howthemarketworks	feic	-2.961%	36.05	37.19	-1.1	627,732	37.67	35.91	37.15									
hpcwire	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
insidestocks	feic	-2.96%	36.05	37.19	-1.10	630520	37.67	35.91					price earnings ratio: 22.67					
investopedia	feic	-2.96 %	$36.05	37.19	-1.10				37.15									
investorguide	feic	-2.96%	36.05	37.12	-1.10		37.67	35.91		40.24	16.51		21.33	1.395b			1.742	
marketintellisearch	feic	-2.96 %	$36.05	$37.12	-1.10	647.30k	$37.67	$35.91	$37.15			38.69m	20.99	1.44b	0.0 %		1.77	
marketwatch	feic	-2.96%	$36.05	open: 37.19	-1.10	7,830	$37.67	$35.91	$37.15	$41.56	$16.51		21.15	$1.51b			1.70	
minyanville	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
msn-money	feic	-2.96%	36.05	37.19	-1.10	630,520	37.67	35.91	37.15	41.56	16.51	38.69 mil	20.37	1.44 bil			1.77	
nasdaq-com	feic	2.96%	$ 36.05	$ 37.19	1.10	630,060	$ 37.67	$ 35.91	$ 37.15	$ 41.56	$ 16.51	38,694,000	20.48	$ 1,394,918,700			$ 1.76	
optimum	feic	-2.96%	36.05 ( 4:30 pm edt)	37.19	-1.10	630,520	37.67	35.91	37.15	41.56	16.51	38.69m	20.5	1.4b			1.76	
paidcontent	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
pc-quote	feic	-2.96%	36.05	37.19	-1.10	630,520	37.67	35.91	37.15	41.56	16.51	39,874,674	20.9887	1,437,482,000				
personal-wealth-biz	feic	-2.96%	36.05	37.12	-1.10	630,520	37.67	35.91	37.15	40.24	16.51		21.33			0.00	1.742	
predictwallstreet	feic	-2.96%	36.05		-1.10	630,520												
raymond-james	feic	-2.96	36.05	37.19	-1.10	630,520	37.67	35.91	36.05	41.56	16.51		19.18				1.88	
renewable-energy-world	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
screamingmedia	feic	-2.96%	$	open: 37.19	-1.10	7,830	$37.67	$35.91	$37.15	$41.56	$16.51		21.15	$1.51b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-2.96%	last trade: 36.05		change: -1.100								p/e ratio: 21.33					
smartmoney	feic	(-2.96%)	36.05	$37.19	-1.10	630,520	$37.67	$35.91	$37.15	$41.56	$16.51			1,437,500	0.00%	$0.00		
stocknod	feic	-2.961%	36.05 usd	37.19	-1.100	630,520	37.67	35.91	37.15	41.45	16.51	38,694,016						
stockpickr	feic	-2.96%	$36.05 -1.10 | -2.96%	37.19	-1.10	630.52k	37.67	35.91	37.15	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-2.91%	36.07		-1.08													
streetinsider-com	feic	2.96%	36.05	$37.19	-1.1	630,520	$37.67	$35.91	$37.15	$41.56	$16.51		20.48				$1.76	
thecramerreport	feic		37.19	37.43	-0.52	580152	37.65	37.00										
thestree	feic	-2.96%	$36.05	37.19	-1.1	630520	37.67	35.91	37.15	-41.56	16.51	3.8694016e7		1.439030455e9				
tickerspy	feic	-2.96%	$36.05	37.19	-1.10	630,520	37.67	35.91	37.15	41.56	16.51		21.0	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	-2.96%	36.050	37.190	-1.100	630,520	37.670	35.910	37.150	41.560	16.510	38,694,016	21.10	1,394,919,277			1.76	
updown	feic	-2.96%	$36.05	$37.19	-$1.10	622,530	$37.67	$35.91	$37.15	$41.56	$16.51		19.79	$1.43b				
wallstreetsurvivor	feic	-2.96%	36.05	37.19	-1.10	627,732	37.67	35.91		41.56	16.51		21.10	$1b			1.34	
yahoo-finance	feic	2.96%	36.05	37.12	1.10	630,520	37.67	35.91	37.15	41.56	16.51		20.69	1.39b			1.74	
ycharts-com	feic	-2.91%	36.07		-1.08					41.56	16.51		20.38	1.39b	0.00%		1.77	
zacks	feic	(-2.96%)	36.05		-1.10	vol.  630,520	37.67	35.91		41.56	16.51		23.36	1.44 b	0.00	0.00	1.59	
advfn	chdx	-7.22	12.21	13.11	-0.95	69560	13.2901	12.14										
barchart	chdx	-7.22%	12.21	13.11	-0.95	71,938	13.29	12.14	13.16	18.64	11.26		35.62	$186.94 m			+0.28	
barrons	chdx	7.22%	12.21	13.11	-0.95	69,560	13.29	12.14				16.70 million		$225.36 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-7.219%	12.210	13.110	-0.950	69,560	13.290	12.140		18.64	11.26	15.323mil	27.750	201.288mil			0.440	
boston-com	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
bostonmerchant	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
business-insider	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
chron	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
cio-com	chdx	-7.22%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041	33.92	187m				
cnn-money	chdx	-7.22%	12.21	13.11	-0.95	69,560	13.29	12.14	13.16				33.9	$187.1m				
easystockalterts	chdx	-7.25%	12.21	13.11	-0.95	69560	13.29	12.14	13.16	18.64	11.26		33.92				0.36	
eresearch-fidelity-com	chdx	-7.22%	12.2100	13.1100	-0.9500	69,560	13.2901	12.1400	13.1600	18.6400	11.2600	16,486,000	47.00	$216.96m				
finance-abc7-com	chdx	+1.802%	12.43 usd	12.34	+0.2200	11,338	12.80	12.30	12.21	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+1.802%	12.43 usd	12.34	+0.2200	11,338	12.80	12.30	12.21	18.64	11.26	15,323,041						
financial-content	chdx	+1.802%	12.43 usd	12.34	+0.2200	11,338	12.80	12.30	12.21	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	1.8%	$12.43	12.34	0.22	11,338	12.80	12.30	12.21	18.64	11.26	15 mil	44.4	190 mil	0.0	0.00	0.28	
finviz	chdx	4.50%	12.76			11,238			12.21	-31.55%	13.32%	16.49m	43.61	201.34m			0.28	
fool	chdx	+4.50%	$12.76	$12.34	0.55	11,238	$12.80	$12.30	$12.21	$18.64	$11.26		36.60	$210.36m				
foxbusiness	chdx		$12.21		-0.95	69,560			$13.16									
google-finance	chdx	(-7.22%)	12.21	13.11	-0.95	69,560.00	13.29	12.14		18.64	11.26	16.49m	43.35	201.29m			0.28	
howthemarketworks	chdx	-7.219%	12.21	13.11	-0.95	69,027	13.2901	12.14	13.16									
hpcwire	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
insidestocks	chdx	-7.22%	12.21	13.11	-0.95	69500	13.29	12.14					price earnings ratio: 30.52					
investopedia	chdx	-7.22 %	$12.21	13.11	-0.95				13.16									
investorguide	chdx	-7.22%	12.21	13.11	-0.95		13.2901	12.14		18.64	10.21		44.16	196.9m			0.298	
marketintellisearch	chdx	-7.22 %	$12.21	$13.11	-0.95	68.30k	$13.29	$12.14	$13.16			16.49m	47.00	0.22b	0.0 %		0.28	
marketwatch	chdx	-7.22%	$12.21	open: 13.11	-0.95	716	$13.29	$12.14	$13.16	$18.64	$11.26		31.31	$225.36m			0.39	
minyanville	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
msn-money	chdx	-7.22%	12.21	13.11	-0.95	69,560	13.29	12.14	13.16	18.64	11.26	16.49 mil	27.75	217.28 mil			0.28	
nasdaq-com	chdx	7.22%	$ 12.21	$ 13.11	0.95	69,560	$ 13.2901	$ 12.14	$ 13.16	$ 18.64	$ 11.26	15,323,000	43.61	$ 187,093,830			$ 0.28	
optimum	chdx	-7.22%	12.21 ( 4:30 pm edt)	13.11	-0.95	69,560	13.29	12.14	13.16	18.64	11.26	15.32m	33.9	187.1m			0.36	
paidcontent	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
pc-quote	chdx	-7.22%	12.21	13.11	-0.95	69,560	13.2901	12.14	13.16	18.64	11.26	16,515,209	25.30769	201,651,000				
personal-wealth-biz	chdx	-7.22%	12.21	13.11	-0.95	69,560	13.2901	12.14	13.16	18.64	10.21		44.16			0.00	0.298	
predictwallstreet	chdx	-7.22%	12.21		-0.95	69,560												
raymond-james	chdx	-7.22	12.21	13.11	-0.95	69,560	13.29	12.14	12.21	18.64	11.26		40.70				0.30	
renewable-energy-world	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
screamingmedia	chdx	-7.22%	$	open: 13.11	-0.95	716	$13.29	$12.14	$13.16	$18.64	$11.26		31.31	$225.36m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-7.22%	last trade: 12.21		change: -0.950								p/e ratio: 44.16					
smartmoney	chdx	(-7.22%)	12.21	$13.11	-0.95	69,560	$13.29	$12.14	$13.16	$18.64	$11.26			201,700	0.00%	$0.00		
stocknod	chdx	-7.219%	12.21 usd	13.11	-0.9500	69,560	13.29	12.14	13.16	18.64	11.26	15,323,041						
stockpickr	chdx	-7.22%	$12.21 -0.95 | -7.22%	13.11	-0.95	69.56k	13.29	12.14	13.16	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	-7.22%	12.21		-0.95													
streetinsider-com	chdx	7.22%	12.21	$13.11	-0.95	69,560	$13.29	$12.14	$13.16	$18.64	$11.26		33.92				$0.36	
thecramerreport	chdx		13.18	13.05	+0.04	22263	13.42	13.05										
thestree	chdx	-7.22%	$12.21	13.11	-0.95	69560	13.29	12.14	13.16	-18.64	11.26	1.6485541e7		2.0195768e8				
tickerspy	chdx	-7.22%	$12.21	13.11	-0.95	69,560	13.29	12.14	13.16	18.64	11.26		25.3	216.9m	0.00%	$0.00		
tmx-quotemedia	chdx	-7.22%	12.210	13.110	-0.950	69,560	13.290	12.140	13.160	18.640	11.260	16,485,541	36.60	201,288,456			0.36	
updown	chdx	-7.22%	$12.21	$13.11	-$0.95	68,844	$13.29	$12.14	$13.16	$18.64	$11.26		22.99	$217m				
wallstreetsurvivor	chdx	-7.22%	12.21	13.11	-0.95	69,027	13.29	12.14		18.64	11.81		36.60	$202m			0.36	
yahoo-finance	chdx	7.22%	12.21	13.11	0.95	69,560	13.29	12.14	13.16	18.64	11.26		40.97	196.94m			0.30	
ycharts-com	chdx	-7.22%	12.21		-0.95					18.64	11.26							
zacks	chdx	(-7.22%)	12.21		-0.95	vol.  69,560	13.29	12.14		18.64	11.26		35.57	201.65 m	0.00	0.00	.37	
advfn	dllr	-1.91	22.03	22.57	-0.43	218285	22.71	21.92										
barchart	dllr	-1.91%	22.03	22.57	-0.43	206,669	22.71	21.92	22.46	23.50	9.93		16.77	$808.50 m			+0.16	
barrons	dllr	1.91%	22.03	22.57	-0.43	215,316	22.71	21.92				36.16 million		$996.86 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-1.915%	22.030	22.570	-0.430	218,285	22.710	21.920		23.50	9.93	43.455mil	14.719	957.315mil			1.497	
boston-com	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
bostonmerchant	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
business-insider	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
chron	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
cio-com	dllr	-1.91%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054	19.50	957m				
cnn-money	dllr	-1.91%	22.03	22.57	-0.43	215,581	22.71	21.92	22.46				19.5	$957.3m				
easystockalterts	dllr	-1.91%	22.03	22.57	-0.43	216279	22.71	21.92	22.46	32.47	14.90		19.50				1.13	
eresearch-fidelity-com	dllr	-1.91%	22.0300	22.5700	-0.4300	218,285	22.7100	21.9200	22.4600	23.5000	9.9333	43,455,000	19.88	$976.00m				
finance-abc7-com	dllr	0.00%	22.03 usd	22.57	+0.00	218,285	22.71	21.92	22.03	23.50	9.933	43,455,054						
finance-abc7chicago-com	dllr	0.00%	22.03 usd	22.57	+0.00	218,285	22.71	21.92	22.03	23.50	9.933	43,455,054						
financial-content	dllr	0.00%	22.03 usd	22.57	+0.00	218,285	22.71	21.92	22.03	23.50	9.933	43,455,054						
finapps-forbes-com	dllr	0.0%	$22.03	0.00	0.00		0.00	0.00	22.03	23.50	9.93	43 mil	19.6	957 mil	0.0	0.00	1.12	
finviz	dllr	-1.91%	22.03			218,300			22.46	-6.26%	121.78%	24.40m	19.67	537.53m			1.12	
fool	dllr	-1.91%	$22.03	$0.00	-0.43	218,285	$22.71	$21.92	$22.46	$23.50	$9.93		20.10	$957.31m				
foxbusiness	dllr		$22.03		-0.43	218,285			$22.46									
google-finance	dllr	(-1.91%)	22.03	22.57	-0.43	218,285.00	22.71	21.92		23.50	9.93	43.46m	19.61	957.31m			1.12	
howthemarketworks	dllr	-1.915%	22.03	22.57	-0.43	216,279	22.71	21.92	22.46									
hpcwire	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
insidestocks	dllr	-1.91%	22.03	22.57	-0.43	190739	22.71	21.92					price earnings ratio: 16.12					
investopedia	dllr	-1.91 %	$22.03	22.57	-0.43				22.46									
investorguide	dllr	-1.91%	22.03	22.52	-0.43		22.71	22.05		23.50	9.9333		19.28	808.0m			1.165	
marketintellisearch	dllr	-1.91 %	$22.03	$22.52	-0.43	214.70k	$22.70	$21.92	$22.46			24.40m	20.05	0.55b	0.0 %		1.12	
marketwatch	dllr	-1.91%	$22.03	open: 22.57	-0.43	2,804	$22.71	$21.92	$22.46	$23.50	$9.93		19.91	$996.86m			1.11	
minyanville	dllr	-1.915%	22.03 usd	22.57	-0.4300	216,279	22.71	21.92	22.46	32.47	14.90	43,455,054						
msn-money	dllr	-1.91%	22.03	22.57	-0.43	216,279	22.71	21.92	22.46	23.50	9.93	43.46 mil	9.03	981.65 mil			1.12	
nasdaq-com	dllr	1.91%	$ 22.03	$ 22.57	0.43	217,385	$ 22.71	$ 21.92	$ 22.46	$ 23.50	$ 9.9333	43,455,000	134.91	$ 957,313,650			$ 0.16	
optimum	dllr	-1.91%	22.03 ( 4:00 pm edt)	22.57	-0.43	216,279	22.71	21.92	22.46	32.47	14.90	43.46m	19.5	957.3m			1.13	
paidcontent	dllr	-1.915%	22.03 usd	22.57	-0.4300	216,279	22.71	21.92	22.46	32.47	14.90	43,455,054						
pc-quote	dllr	-1.91%	22.03	22.57	-0.43	218,285	22.71	21.92	22.46	23.50	9.93	44,303,191	9.20492	975,999,000				
personal-wealth-biz	dllr	-1.91%	22.03	22.52	-0.43	218,285	22.71	21.92	22.46	23.50	9.9333		19.28			0.00	1.165	
predictwallstreet	dllr	-1.91%	22.03		-0.43	218,285												
raymond-james	dllr	-1.91	22.03	22.57	-0.43	218,285	22.71	21.92	22.03	23.50	9.94		18.83				1.17	
renewable-energy-world	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
screamingmedia	dllr	-1.91%	$	open: 22.57	-0.43	2,804	$22.71	$21.92	$22.46	$23.50	$9.93		19.91	$996.86m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-1.91%	last trade: 22.03		change: -0.430								p/e ratio: 19.28					
smartmoney	dllr	(-1.91%)	22.03	$22.57	-0.43	218,285	$22.71	$21.92	$22.46	$23.50	$9.93			976,000	0.00%	$0.00		
stocknod	dllr	-1.915%	22.03 usd	22.57	-0.4300	218,285	22.71	21.92	22.46	32.47	14.90	43,455,054						
stockpickr	dllr	-1.91%	$22.03 -0.43 | -1.91%	22.57	-0.43	216.28k	22.71	21.92	22.46	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-1.96%	22.02		-0.44													
streetinsider-com	dllr	1.91%	22.03	$22.57	-0.43	216,279	$22.71	$21.92	$22.46	$32.47	$14.90		19.50				$1.13	
thecramerreport	dllr		22.59	22.57	-0.01	318974	23.05	22.396										
thestree	dllr	-1.91%	$22.03	22.57	-0.43	216279	22.71	21.92	22.46	-23.5	9.93	4.3455054e7		9.8164967e8				
tickerspy	dllr	-1.91%	$22.03	22.57	-0.43	216,279	22.71	21.92	22.46	23.50	9.93		9.2	825.5m	0.00%	$0.00		
tmx-quotemedia	dllr	-1.91%	22.030	22.570	-0.430	218,285	22.710	21.920	22.460	23.500	6.622	43,455,054	19.90	957,314,840			1.13	
updown	dllr	-1.91%	$22.03	$22.57	-$0.43	215,316	$22.71	$21.92	$22.46	$23.50	$9.93		19.09	$976m				
wallstreetsurvivor	dllr	-1.91%	22.03	22.57	-0.43	216,279	22.71	21.92		23.50	9.93		19.90	$976m			-0.13	
yahoo-finance	dllr	1.91%	22.03	22.52	0.43	218,285	22.71	21.92	22.46	23.50	9.93		18.91	807.99m			1.17	
ycharts-com	dllr	-1.96%	22.02		-0.44					23.50	9.93		19.37	808.13m	0.00%		1.14	
zacks	dllr	(-1.91%)	22.03		-0.43	vol.  218,285	22.71	21.92		23.50	9.93		16.68	976.00 m	0.00	0.00	1.35	
advfn	scvl	-0.18	32.73	32.54	-0.06	53525	33.03	32.54										
barchart	scvl	-0.18%	32.73	32.54	-0.06	53,525	33.03	32.54	32.79	33.41	16.24		15.87	$433.67 m			+2.10	
barrons	scvl	0.18%	32.73	32.54	-0.06	53,525	33.03	32.54				13.06 million		$427.34 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.183%	32.730	32.540	-0.060	53,525	33.030	32.540		33.41	16.24	13.251mil	15.888	433.696mil			2.060	
boston-com	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
bostonmerchant	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
business-insider	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
chron	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
cio-com	scvl	-0.18%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713	15.66	434m				
cnn-money	scvl	-0.18%	32.73	32.66	-0.06	53,525	33.03	32.54	32.79				15.7	$433.7m				
easystockalterts	scvl	-0.18%	32.73	32.54	-0.06	53525	33.03	32.54	32.79	33.41	16.24		15.66				2.09	
eresearch-fidelity-com	scvl	-0.18%	32.7300	32.5400	-0.0600	53,525	33.0300	32.5400	32.7900	33.4100	16.2400	13,251,000	15.61	$434.50m				
finance-abc7-com	scvl	+0.3636%	32.85 usd	32.77	+0.1190	8,595	32.87	32.77	32.73	33.41	16.24	13,250,713						
finance-abc7chicago-com	scvl	+0.3636%	32.85 usd	32.77	+0.1190	8,595	32.87	32.77	32.73	33.41	16.24	13,250,713						
financial-content	scvl	+0.3636%	32.85 usd	32.77	+0.1190	8,595	32.87	32.77	32.73	33.41	16.24	13,250,713						
finapps-forbes-com	scvl	0.4%	$32.85	32.77	0.12	8,595	32.87	32.77	32.73	33.41	16.24	13 mil	15.6	435 mil	0.0	0.00	2.10	
finviz	scvl	0.36%	32.85			8,595			32.73	-1.68%	102.27%	13.25m	15.59	433.67m			2.10	
fool	scvl	0%	$32.73	$0.00	0.00	0	$33.03	$32.54	$32.73	$33.41	$16.24		15.70	$433.70m				
foxbusiness	scvl		$32.73		-0.06	53,525			$32.79									
google-finance	scvl	(-0.18%)	32.73	32.54	-0.06	53,525.00	33.03	32.54		33.41	16.24	13.25m	15.56	433.70m			2.10	
howthemarketworks	scvl	-0.183%	32.73	32.54	-0.06	52,889	33.03	32.54	32.79									
hpcwire	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
insidestocks	scvl	-0.18%	32.73	32.54	-0.06	53500	33.03	32.54					price earnings ratio: 15.89					
investopedia	scvl	-0.18 %	$32.73	32.54	-0.06				32.79									
investorguide	scvl	-0.18%	32.73	32.66	-0.06		33.03	32.54		33.41	16.24		15.73	433.7m			2.085	
marketintellisearch	scvl	-0.18 %	$32.73	$32.66	-0.06	55.00k	$33.03	$32.54	$32.79			13.25m	15.61	0.43b	0.0 %		2.10	
marketwatch	scvl	-0.18%	$32.73	open: 32.54	-0.06	783	$33.03	$32.54	$32.79	$33.41	$16.24		15.71	$427.35m			2.08	
minyanville	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
msn-money	scvl	-0.18%	32.73	32.54	-0.06	53,525	33.03	32.54	32.79	33.41	16.24	13.25 mil	15.74	433.3 mil			2.10	
nasdaq-com	scvl	0.18%	$ 32.73	$ 32.54	0.06	53,525	$ 33.03	$ 32.54	$ 32.79	$ 33.41	$ 16.24	13,248,000	15.59	$ 433,607,040			$ 2.10	
optimum	scvl	-0.18%	32.73 ( 4:30 pm edt)	32.54	-0.06	53,525	33.03	32.54	32.79	33.41	16.24	13.25m	15.7	433.7m			2.09	
paidcontent	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
pc-quote	scvl	-0.18%	32.73	32.54	-0.06	53,525	33.03	32.54	32.79	33.41	16.24	13,275,292	15.76442	434,500,000				
personal-wealth-biz	scvl	-0.18%	32.73	32.66	-0.06	53,525	33.03	32.54	32.79	33.41	16.24		15.73			0.00	2.085	
predictwallstreet	scvl	-0.18%	32.73		-0.06	53,525												
raymond-james	scvl	-0.18	32.73	32.54	-0.06	53,525	33.03	32.54	32.73	33.41	16.24		15.29				2.14	
renewable-energy-world	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
screamingmedia	scvl	-0.18%	$	open: 32.54	-0.06	783	$33.03	$32.54	$32.79	$33.41	$16.24		15.71	$427.35m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.18%	last trade: 32.73		change: -0.060								p/e ratio: 15.73					
smartmoney	scvl	(-0.18%)	32.73	$32.54	-0.06	53,525	$33.03	$32.54	$32.79	$33.41	$16.24			434,500	0.00%	$0.00		
stocknod	scvl	-0.1830%	32.73 usd	32.54	-0.0600	53,525	33.03	32.54	32.79	33.41	16.24	13,250,713						
stockpickr	scvl	-0.18%	$32.73 -0.06 | -0.18%	32.54	-0.06	53.53k	33.03	32.54	32.79	33.41	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	-0.09%	32.76		-0.03													
streetinsider-com	scvl	0.18%	32.73	$32.54	-0.06	53,525	$33.03	$32.54	$32.79	$33.41	$16.24		15.66				$2.09	
thecramerreport	scvl		32.70	32.24	+0.50	49323	33.11	32.15										
thestree	scvl	-0.18%	$32.73	32.54	-0.06	53525	33.03	32.54	32.79	-33.41	16.24	1.3250713e7		4.33298315e8				
tickerspy	scvl	-0.18%	$32.73	32.54	-0.06	53,525	33.03	32.54	32.79	33.41	16.24		15.8	434.3m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.18%	32.730	32.540	-0.060	53,525	33.030	32.540	32.790	33.410	16.240	13,250,713	15.70	433,695,836			2.09	
updown	scvl	-0.18%	$32.73	$32.54	-$0.06	52,642	$33.03	$32.54	$32.79	$33.41	$16.24		15.23	$434m				
wallstreetsurvivor	scvl	-0.18%	32.73	32.54	-0.06	52,889	33.03	32.54		33.41	16.24		15.70	$434m			2.05	
yahoo-finance	scvl	0.18%	32.73	32.66	0.06	53,525	33.03	32.54	32.79	33.41	16.24		15.70	433.67m			2.09	
ycharts-com	scvl	-0.09%	32.76		-0.03					33.41	16.24		15.75	434.07m	0.00%		2.08	
zacks	scvl	(-0.18%)	32.73		-0.06	vol.  53,525	33.03	32.54		33.41	16.24		15.92	434.50 m	0.00	0.00	2.06	
advfn	dvn	-0.54	77.88	78.81	-0.42	2469289	79.44	77.71										
barchart	dvn	-0.54%	77.88	78.81	-0.42	2,469,289	79.44	77.71	78.30	93.36	58.56		13.23	$33.25 b	0.87%	$0.68	+8.63	
barrons	dvn	0.54%	77.88	78.81	-0.42	2.465m	79.44	77.71				441.32 million		$33.98 billion	0.87%	$0.17		
bloomberg	dvn	-0.536%	77.880	78.810	-0.420	2,469,289	79.440	77.710		93.56	59.07	423.000mil	14.557	32,943.240mil	0.834	0.170 regular cash	5.350	
boston-com	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,469,289	79.44	77.71	78.30	93.56	59.07	423,000,000						
bostonmerchant	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,469,289	79.44	77.71	78.30	93.56	59.07	423,000,000						
business-insider	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,469,289	79.44	77.71	78.30	93.56	59.07	423,000,000						
chron	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
cio-com	dvn	-0.54%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000	20.55	33b	0.8	0.68		
cnn-money	dvn	-0.54%	77.88	78.81	-0.42	2,462,375	79.44	77.71	78.30				20.5	$32.9b	0.87%			
easystockalterts	dvn	-0.53%	77.88	78.81	-0.42	2467389	79.44	77.71	78.30	93.56	59.07		20.55				3.79	
eresearch-fidelity-com	dvn	-0.54%	77.8800	78.8100	-0.4200	2,467,389	79.4400	77.7100	78.3000	93.5550	59.0700	423,000,000	20.71	$33.12b	0.87%	$0.170000		
finance-abc7-com	dvn	0.00%	77.88 usd		+0.00	1,600	77.88	77.88	77.88	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	0.00%	77.88 usd		+0.00	1,600	77.88	77.88	77.88	93.56	59.07	423,000,000						
financial-content	dvn	0.00%	77.88 usd		+0.00	1,600	77.88	77.88	77.88	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	0.0%	$77.88	0.00	0.00	1,600	0.00	0.00	77.88	93.55	59.07	423 mil	9.0	33 bil	0.9	0.68	8.63	
finviz	dvn	0.00%	77.88			0			77.88	-16.58%	33.00%	423.00m	20.71	32.94b		0.68	3.76	
fool	dvn	0%	$77.88	$0.00	0.00	100	$79.44	$77.71	$77.88	$93.56	$59.07		9.00	$32.94b	0.90%	0.68		
foxbusiness	dvn		$77.88		-0.42	2,469,289			$78.30									
google-finance	dvn	(-0.54%)	77.88	78.81	-0.42	2.47m	79.44	77.71		93.56	59.07	423.00m	20.71	32.94b	0.87	0.17	3.76	
howthemarketworks	dvn	-0.536%	77.88	78.81	-0.42	2,465,460	79.44	77.71	78.3									
hpcwire	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
insidestocks	dvn	-0.54%	77.88	78.81	-0.42	2465460	79.44	77.71					price earnings ratio: 14.13					
investopedia	dvn	-0.54 %	$77.88	78.81	-0.42				78.30									
investorguide	dvn	-0.51%	77.90	78.81	-0.40		79.44	77.89		93.56	59.07		8.98	32.952b			8.715	
marketintellisearch	dvn	-0.54 %	$77.88	$78.81	-0.42	2444.40k	$79.44	$77.71	$78.30			423.00m	20.82	33.12b	0.87 %		3.76	
marketwatch	dvn	-0.54%	$77.88	open: 78.81	-0.42	11,307	$79.44	$77.71	$78.30	$93.56	$59.07		20.13	$33.98b	0.87%	0.17	3.87	
minyanville	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
msn-money	dvn	-0.54%	77.88	78.81	-0.42	2.47 mil	79.44	77.71	78.30	93.56	59.07	423.00 mil	20.44	32.9 bil	0.87%	0.68	8.47	
nasdaq-com	dvn	0.54%	$ 77.88		0.42	2,464,289	$ 79.44	$ 77.71	$ 78.30	$ 93.555	$ 59.07	423,000,000	9.02	$ 32,943,240,000	0.87 %	$0.680000	$ 8.63	
optimum	dvn	-0.54%	77.88 ( 4:15 pm edt)	78.81	-0.42	2,467,389	79.44	77.71	78.30	93.56	59.07	423.00m	20.5	32.9b	0.87	0.68	3.79	
paidcontent	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
pc-quote	dvn	-0.54%	77.88	78.81	-0.42	2,469,289	79.44	77.71	78.3	93.56	59.07	425,281,202	20.55118	33,120,900,000		0.17		
personal-wealth-biz	dvn	-0.54%	77.88	78.81	-0.42	2,469,289	79.44	77.71	78.30	93.56	59.07		8.98		0.83	0.65	8.715	
predictwallstreet	dvn	-0.54%	77.88		-0.42	2,465,460												
raymond-james	dvn	-0.54	77.88	78.81	-0.42	2,467,389	79.44	77.71	77.88	93.56	59.07		20.55				3.79	
renewable-energy-world	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
screamingmedia	dvn	-0.54%	$	open: 78.81	-0.42	11,307	$79.44	$77.71	$78.30	$93.56	$59.07		20.13	$33.98b	0.87%	0.17	3.87	
scroli	dvn	-0.54%	dvn 77.88	78.81	-0.42	2,240,945	79.44	77.80	78.30	93.56	59.07		20.71				3.76	
simple-stock-quotes	dvn	-0.54%	last trade: 77.88		change: -0.420								p/e ratio: 8.98					
smartmoney	dvn	(-0.54%)	77.88	$78.81	-0.42	2,467,389	$79.44	$77.71	$78.30	$93.56	$59.07			33,120,900	0.87%	$0.17		
stocknod	dvn	-0.5364%	77.88 usd	78.81	-0.4200	2,467,389	79.44	77.71	78.30	93.56	59.07	423,000,000						
stockpickr	dvn	-0.54%	$77.88 -0.42 | -0.54%	78.95	-0.42	2.47m	79.44	77.71	78.30	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	-0.54%	77.88		-0.42													
streetinsider-com	dvn	0.54%	77.88	$78.81	-0.42	2,467,389	$79.44	$77.71	$78.30	$93.56	$59.07		20.55				$3.79	
thecramerreport	dvn		77.77	77.82	-0.49	2316502	78.76	77.70										
thestree	dvn	-0.54%	$77.88	78.95	-0.42	2467389	79.44	77.71	78.3	-93.56	59.07	4.23e8		3.289671e10				
tickerspy	dvn	-0.54%	$77.88	78.81	-0.42	2,467,389	79.44	77.71	78.30	93.56	59.07		20.6	33.2b	0.87%	$0.17		
tmx-quotemedia	dvn	-0.54%	77.880	78.810	-0.420	2,469,289	79.440	77.710	78.300	93.555	59.070	423,000,000	9.00	32,943,240,000	0.868	0.170 usd	8.66	
updown	dvn	-0.54%	$77.88	$78.81	-$0.42	2,457,982	$79.44	$77.71	$78.30	$93.56	$59.07		8.93	$33.12b				
wallstreetsurvivor	dvn	-0.54%	77.88	78.81	-0.42	2,465,460	79.44	77.71		93.56	59.07		9.00	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	0.54%	77.88	78.81	0.42	2,467,389	79.44	77.71	78.30	93.56	59.07		8.94	32.94b	0.90%	0.68	8.72	
ycharts-com	dvn	-0.54%	77.88		-0.42					93.56	59.07		9.03	33.25b	0.90%		8.62	
zacks	dvn	(-0.54%)	77.88		-0.42	vol.  2,467,389	79.44	77.71		93.56	59.07		13.32	33.12 b	0.87	0.68	5.88	
advfn	mu	-2.67	7.29	7.52	-0.2	31631635	7.59	7.23										
barchart	mu	-2.67%	7.29	7.52	-0.20	30,123,857	7.59	7.23	7.49	11.95	6.36		10.30	$7.30 b			+0.61	
barrons	mu	2.67%	7.29	7.52	-0.20	31.329m	7.59	7.23				1.05 billion		$7.69 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-2.670%	7.290	7.520	-0.200	31,630,035	7.590	7.230		11.95	6.36	1,003.981mil	13.500	7,319.020mil			0.540	
boston-com	mu	-2.670%	7.290 usd	7.520	-0.2000	31,603,040	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-2.670%	7.290 usd	7.520	-0.2000	31,603,040	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
business-insider	mu	-2.670%	7.290 usd	7.520	-0.2000	31,603,040	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
chron	mu	-2.670%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
cio-com	mu	-2.67%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854	12.36	7b				
cnn-money	mu	-2.67%	7.29	7.52	-0.20	31,629,935	7.59	7.23	7.49				12.4	$7.3b				
easystockalterts	mu	-2.66%	7.29	7.52	-0.20	31312640	7.59	7.23	7.49	11.95	6.36		12.36				0.59	
eresearch-fidelity-com	mu	-2.67%	7.2900	7.5200	-0.2000	31,629,935	7.5900	7.2300	7.4900	11.9500	6.3600	1,003,981,000	12.28	$7.52b				
finance-abc7-com	mu	-2.670%	7.290 usd	7.520	-0.2000	31,782,315	7.590	7.230	7.490	11.95	6.360	1,003,980,834						
finance-abc7chicago-com	mu	-2.670%	7.290 usd	7.520	-0.2000	31,782,315	7.590	7.230	7.490	11.95	6.360	1,003,980,834						
financial-content	mu	-2.670%	7.290 usd	7.520	-0.2000	31,782,315	7.590	7.230	7.490	11.95	6.360	1,003,980,834						
finapps-forbes-com	mu	-2.7%	$7.29	7.52	-0.20	31,782,315	7.59	7.23	7.49	11.95	6.36	1 bil	11.9	7 bil	0.0	0.00	0.61	
finviz	mu	-2.67%	7.29			31,803,116			7.49	-39.00%	14.62%	1.00b	11.95	7.30b			0.61	
fool	mu	-2.67%	$7.29	$7.52	-0.20	31,757,185	$7.59	$7.23	$7.49	$11.95	$6.36		13.00	$7.30b				
foxbusiness	mu		$7.29		-0.20	31,695,474			$7.49									
google-finance	mu	(-2.67%)	7.29	7.52	-0.20	31.63m	7.59	7.23		11.95	6.36	997.29m	11.83	7.27b			0.62	
howthemarketworks	mu	-2.67%	7.29	7.52	-0.2	31,512,940	7.59	7.23	7.49									
hpcwire	mu	-2.670%	7.290 usd	7.520	-0.2000	31,603,040	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
insidestocks	mu	-2.67%	7.29	7.52	-0.20	29628924	7.59	7.23					price earnings ratio: 11.95					
investopedia	mu	-2.67 %	$7.29	7.52	-0.20				7.49									
investorguide	mu	-2.67%	7.29	7.52	-0.20		7.59	7.30		11.95	6.36		11.83	7.282b			0.633	
marketintellisearch	mu	-2.54 %	$7.30	$7.52	-0.19	31143.80k	$7.59	$7.23	$7.49			1001.47m	12.28	7.50b	0.0 %		0.61	
marketwatch	mu	-2.67%	$7.49	open: 7.52	-0.20	389,253	$7.59	$7.23	$7.49	$11.95	$6.36		11.72	$7.69b			0.62	
minyanville	mu	-2.670%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
msn-money	mu	-2.67%	7.29	7.52	-0.20	31.63 mil	7.59	7.23	7.49	11.95	6.36	1.00 bil	12.15	7.32 bil			0.61	
nasdaq-com	mu	2.67%	$ 7.29	$ 7.52	0.20	31,588,198	$ 7.59	$ 7.23	$ 7.49	$ 11.95	$ 6.36	1,001,471,000	11.95	$ 7,300,723,590			$ 0.61	
optimum	mu	-2.67%	7.29 ( 4:00 pm edt)	7.52	-0.20	30,988,222	7.59	7.23	7.49	11.95	6.36	1.00b	12.4	7.3b			0.59	
paidcontent	mu	-2.670%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
pc-quote	mu	-2.67%	7.29	7.52	-0.20	31,722,474	7.59	7.23	7.49	11.95	6.36	1,031,525,103	12.48333	7,519,818,000				
personal-wealth-biz	mu	-2.67%	7.29	7.52	-0.20	31,695,374	7.59	7.23	7.49	11.95	6.36		11.83			0.00	0.633	
predictwallstreet	mu	-2.67%	7.29		-0.20	31,629,935												
raymond-james	mu	-2.67	7.29	7.52	-0.20	31,629,935	7.59	7.23	7.29	11.95	6.36		11.05				0.66	
renewable-energy-world	mu	-2.670%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
screamingmedia	mu	-2.67%	$	open: 7.52	-0.20	479,153	$7.59	$7.23	$7.49	$11.95	$6.36		11.72	$7.69b			0.62	
scroli	mu	-2.67%	mu 7.29	7.52	-0.20	29,140,296	7.59	7.23	7.49	11.95	6.36		11.83				0.62	
simple-stock-quotes	mu	-2.67%	last trade: 7.29		change: -0.200								p/e ratio: 11.83					
smartmoney	mu	(-2.67%)	7.29	$7.52	-0.20	31,629,935	$7.59	$7.23	$7.49	$11.95	$6.36			7,519,800	0.00%	$0.00		
stocknod	mu	-2.670%	7.290 usd	7.520	-0.2000	31,602,940	7.590	7.230	7.490	11.95	6.360	1,001,470,854						
stockpickr	mu	-2.67%	$7.29 -0.20 | -2.67%	7.52	-0.20	31.63m	7.59	7.23	7.49	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	-2.67%	7.29		-0.20													
streetinsider-com	mu	2.67%	7.29	$7.52	-0.2	31,312,640	$7.59	$7.23	$7.49	$11.95	$6.36		12.36				$0.59	
thecramerreport	mu		7.31	7.40	-0.18	28222186	7.45	7.21										
thestree	mu	-2.67%	$7.29	7.52	-0.2	31629935	7.59	7.23	7.49	-11.95	6.36	1.001470854e9		7.320751943e9				
tickerspy	mu	-2.67%	$7.29	7.52	-0.20	31,331,335	7.59	7.23	7.49	11.95	6.36		12.5	7.5b	0.00%	$0.00		
tmx-quotemedia	mu	-2.67%	7.290	7.520	-0.200	31,695,474	7.590	7.230	7.490	11.950	6.360	1,003,980,834	12.70	7,319,020,280			0.59	
updown	mu	-2.67%	$7.29	$7.52	-$0.20	31,328,717	$7.59	$7.23	$7.49	$11.95	$6.36		11.43	$7.52b			0.66	
wallstreetsurvivor	mu	-2.67%	7.29	7.52	-0.20	31,512,940	7.59	7.23		11.95	6.36		12.70	$8b			1.85	
yahoo-finance	mu	2.67%	7.29	7.52	0.20	31,629,835	7.59	7.23	7.49	11.95	6.36		11.52	7.28b			0.63	
ycharts-com	mu	-2.67%	7.29		-0.20					11.95	6.36			7.30b	0.00%			
zacks	mu	(-2.67%)	7.29		-0.20	vol.  31,629,935	7.59	7.23		11.95	6.36		10.55	7.50 b	0.00	0.00	.71	
advfn	cern	-1.21	61.8	62.66	-0.76	505937	63.26	61.52										
barchart	cern	-1.21%	61.80	62.66	-0.76	414,899	63.26	61.52	62.56	64.48	36.03		42.52	$10.31 b			+1.46	
barrons	cern	1.21%	61.80	62.66	-0.76	504,268	63.26	61.52				170.85 million		$10.56 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-1.215%	61.800	62.660	-0.760	505,937	63.260	61.520		64.48	36.02	168.212mil	42.184	10,395.520mil			1.465	
boston-com	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
bostonmerchant	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
business-insider	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
chron	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
cio-com	cern	-1.21%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226	42.04	10b				
cnn-money	cern	-1.21%	61.80	62.66	-0.76	503,968	63.26	61.52	62.56				42.0	$10.4b				
easystockalterts	cern	-1.21%	61.80	62.66	-0.76	484315	63.26	61.52	62.56	125.91	57.81		42.04				1.47	
eresearch-fidelity-com	cern	-1.21%	61.8000	62.6600	-0.7600	505,937	63.2600	61.5200	62.5600	64.4800	36.0250	168,212,000	42.70	$10.52b				
finance-abc7-com	cern	-1.215%	61.80 usd	62.66	-0.7600	514,040	63.26	61.52	62.56	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-1.215%	61.80 usd	62.66	-0.7600	514,040	63.26	61.52	62.56	125.91	57.81	168,212,226						
financial-content	cern	-1.215%	61.80 usd	62.66	-0.7600	514,040	63.26	61.52	62.56	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-1.2%	$61.80	62.66	-0.76	514,040	63.26	61.52	62.56	64.48	36.02	168 mil	42.2	10 bil	0.0	0.00	1.47	
finviz	cern	-1.21%	61.80			514,040			62.56	-4.16%	71.52%	168.21m	42.04	10.40b			1.47	
fool	cern	-1.21%	$61.80	$62.66	-0.76	513,940	$63.26	$61.52	$62.56	$64.48	$36.03		42.40	$10.40b				
foxbusiness	cern		$61.80		-0.76	507,637			$62.56									
google-finance	cern	(-1.21%)	61.80	62.66	-0.76	505,937.00	63.26	61.52		64.48	36.03	168.14m	42.13	10.39b			1.47	
howthemarketworks	cern	-1.215%	61.8	62.66	-0.76	505,537	63.26	61.52	62.56									
hpcwire	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
insidestocks	cern	-1.21%	61.80	62.66	-0.76	393652	63.26	61.52					price earnings ratio: 39.62					
investopedia	cern	-1.26 %	$61.77	62.66	-0.79				62.56									
investorguide	cern	-1.21%	61.80	63.04	-0.76		63.20	61.66		64.48	36.025		42.56	10.396b			1.47	
marketintellisearch	cern	-1.13 %	$61.85	$62.66	-0.71	499.20k	$63.26	$61.52	$62.56			168.21m	42.56	10.52b	0.0 %		1.47	
marketwatch	cern	-1.21%	$61.81	open: 62.66	-0.76	6,618	$63.26	$61.52	$62.56	$64.48	$36.03		42.42	$10.56b			1.46	
minyanville	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
msn-money	cern	-1.21%	61.80	62.66	-0.76	505,937	63.26	61.52	62.56	64.48	36.03	168.21 mil	42.04	10.48 bil			1.47	
nasdaq-com	cern	1.21%	$ 61.80	$ 62.66	0.76	505,437	$ 63.26	$ 61.52	$ 62.56	$ 64.48	$ 36.025	168,212,000	42.18	$ 10,395,501,600			$ 1.46	
optimum	cern	-1.26%	61.77 ( 3:55 pm edt)	62.66	-0.79	444,995	63.26	61.52	62.56	125.91	57.81	168.21m	42.0	10.4b			1.47	
paidcontent	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
pc-quote	cern	-1.21%	61.8	62.66	-0.76	510,601	63.26	61.52	62.56	64.48	36.03	170,875,858	42.55782	10,560,128,000				
personal-wealth-biz	cern	-1.21%	61.80	63.04	-0.76	507,737	63.26	61.52	62.56	64.48	36.025		42.56			0.00	1.47	
predictwallstreet	cern	-1.20%	61.81		-0.75	477,152												
raymond-james	cern	-1.21	61.80	62.66	-0.76	505,937	63.26	61.52	61.80	64.48	36.03		20.40				3.03	
renewable-energy-world	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
screamingmedia	cern	-1.21%	$	open: 62.66	-0.76	6,618	$63.26	$61.52	$62.56	$64.48	$36.03		42.42	$10.56b			1.46	
scroli	cern	-1.21%	cern 61.80	62.66	-0.76	429,863	63.26	61.52	62.56	64.48	36.03		42.13				1.47	
simple-stock-quotes	cern	-1.21%	last trade: 61.80		change: -0.760								p/e ratio: 42.56					
smartmoney	cern	(-1.21%)	61.80	$62.66	-0.76	505,937	$63.26	$61.52	$62.56	$64.48	$36.02			5,261,700	0.00%	$0.00		
stocknod	cern	-1.215%	61.80 usd	62.66	-0.7600	505,537	63.26	61.52	62.56	125.91	57.81	168,212,226						
stockpickr	cern	-1.21%	$61.80 -0.76 | -1.21%	62.66	-0.76	504.47k	63.26	61.52	62.56	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	-1.17%	61.83		-0.73													
streetinsider-com	cern	1.21%	61.80	$62.66	-0.76	484,315	$63.26	$61.52	$62.56	$125.91	$57.81		42.04				$1.47	
thecramerreport	cern		62.29	62.98	-0.54	901221	62.98	62.17										
thestree	cern	-1.21%	$61.8	62.66	-0.76	504468	63.26	61.52	62.56	-64.48	36.03	1.68212226e8		5.238969779e9				
tickerspy	cern	-1.21%	$61.80	62.66	-0.76	504,637	63.26	61.52	62.56	64.48	36.02		42.6	10.5b	0.00%	$0.00		
tmx-quotemedia	cern	-1.21%	61.800	62.660	-0.760	508,037	63.260	61.520	62.560	64.480	18.013	168,212,226	42.60	10,395,515,567			1.47	
updown	cern	-1.21%	$61.80	$62.66	-$0.76	504,168	$63.26	$61.52	$62.56	$64.48	$36.02		41.21	$10.52b				
wallstreetsurvivor	cern	-1.21%	61.80	62.66	-0.76	505,537	63.26	61.52		64.48	36.22		42.60	$5b			1.39	
yahoo-finance	cern	1.21%	61.80	63.04	0.76	505,637	63.26	61.52	62.56	64.48	36.03		42.04	10.40b			1.47	
ycharts-com	cern	-1.17%	61.83		-0.73					117.10	36.02		5.26	10.31b	0.00%		11.76	
zacks	cern	(-1.21%)	61.80		-0.76	vol.  505,937	63.26	61.52		64.48	36.03		42.7	10.56 b	0.00	0.00	1.47	
advfn	cree	-3.04	30.63	31.63	-0.96	3233532	31.91	30.55										
barchart	cree	-3.04%	30.63	31.63	-0.96	3,233,532	31.91	30.55	31.59	76.14	30.34		18.53	$3.35 b			+1.63	
barrons	cree	3.04%	30.63	31.63	-0.96	3.233m	31.91	30.55				104.70 million		$3.53 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-3.039%	30.630	31.630	-0.960	3,233,532	31.910	30.550		76.14	30.34	109.474mil	18.791	3,353.202mil			1.630	
boston-com	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
bostonmerchant	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
business-insider	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
chron	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
cio-com	cree	-3.04%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435	18.79	3b				
cnn-money	cree	-3.04%	30.63	31.63	-0.96	3,233,532	31.91	30.55	31.59				18.8	$3.4b				
easystockalterts	cree	-3.04%	30.63	31.63	-0.96	3233532	31.91	30.55	31.59	76.14	30.34		18.79				1.63	
eresearch-fidelity-com	cree	-3.04%	30.6300	31.6300	-0.9600	3,233,532	31.9100	30.5500	31.5900	76.1400	30.3400	109,474,000	19.38	$3.46b				
finance-abc7-com	cree	0.00%	30.63 usd		+0.00	9,988	30.63	30.63	30.63	76.14	30.34	109,474,435						
finance-abc7chicago-com	cree	0.00%	30.63 usd		+0.00	9,988	30.63	30.63	30.63	76.14	30.34	109,474,435						
financial-content	cree	0.00%	30.63 usd		+0.00	9,988	30.63	30.63	30.63	76.14	30.34	109,474,435						
finapps-forbes-com	cree	0.0%	$30.63	0.00	0.00	9,988	0.00	0.00	30.63	76.14	30.34	109 mil	18.8	3 bil	0.0	0.00	1.63	
finviz	cree	0.00%	30.63			0			30.63	-59.77%	0.96%	109.47m	18.68	3.35b			1.64	
fool	cree	0%	$30.63	$0.00	0.00	9,988	$31.91	$30.55	$30.63	$76.14	$30.34		19.40	$3.35b				
foxbusiness	cree		$30.63		-0.96	3,237,899			$31.59									
google-finance	cree	(-3.04%)	30.63	31.63	-0.96	3.23m	31.91	30.55		76.14	30.34	109.47m	18.66	3.35b			1.64	
howthemarketworks	cree	-3.039%	30.63	31.63	-0.96	3,229,251	31.91	30.55	31.59									
hpcwire	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
insidestocks	cree	-3.04%	30.63	31.63	-0.96	3237899	31.91	30.55					price earnings ratio: 15.55					
investopedia	cree	-3.04 %	$30.63	31.63	-0.96				31.59									
investorguide	cree	-3.04%	30.63	31.55	-0.96		31.91	30.55		76.14	30.34		19.48	3.337b			1.622	
marketintellisearch	cree	-3.04 %	$30.63	$31.55	-0.96	3171.30k	$31.91	$30.55	$31.59			109.47m	19.26	3.46b	0.0 %		1.64	
marketwatch	cree	-3.04%	$30.71	open: 31.63	-0.96	38,581	$31.91	$30.55	$31.59	$76.14	$30.34		18.82	$3.53b			1.63	
minyanville	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
msn-money	cree	-3.04%	30.63	31.63	-0.96	3.23 mil	31.91	30.55	31.59	76.14	30.34	109.47 mil	18.79	3.43 bil			1.64	
nasdaq-com	cree	3.04%	$ 30.63	$ 31.63	0.96	3,228,211	$ 31.91	$ 30.55	$ 31.59	$ 76.14	$ 30.34	109,474,000	18.79	$ 3,353,188,620			$ 1.63	
optimum	cree	-3.04%	30.63 ( 4:30 pm edt)	31.63	-0.96	3,233,532	31.91	30.55	31.59	76.14	30.34	109.47m	18.8	3.4b			1.63	
paidcontent	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
pc-quote	cree	-3.04%	30.63	31.63	-0.96	3,233,532	31.91	30.55	31.59	76.14	30.34	112,905,116	19.38037	3,458,284,000				
personal-wealth-biz	cree	-3.04%	30.63	31.55	-0.96	3,237,899	31.91	30.55	31.59	76.14	30.34		19.48			0.00	1.622	
predictwallstreet	cree	-3.04%	30.63		-0.96	3,233,532												
raymond-james	cree	-3.04	30.63	31.63	-0.96	3,233,532	31.91	30.55	30.63	76.14	30.34		18.45				1.66	
renewable-energy-world	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
screamingmedia	cree	-3.04%	$	open: 31.63	-0.96	38,581	$31.91	$30.55	$31.59	$76.14	$30.34		18.82	$3.53b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-3.04%	last trade: 30.63		change: -0.960								p/e ratio: 19.48					
smartmoney	cree	(-3.04%)	30.63	$31.63	-0.96	3,233,532	$31.91	$30.55	$31.59	$76.14	$30.34			3,458,300	0.00%	$0.00		
stocknod	cree	-3.039%	30.63 usd	31.63	-0.9600	3,233,532	31.91	30.55	31.59	76.14	30.34	109,474,435						
stockpickr	cree	-3.04%	$30.63 -0.96 | -3.04%	31.63	-0.96	3.23m	31.91	30.55	31.59	76.14	30.34							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	-3.04%	30.63		-0.96													
streetinsider-com	cree	3.04%	30.63	$31.63	-0.96	3,233,532	$31.91	$30.55	$31.59	$76.14	$30.34		18.79				$1.63	
thecramerreport	cree		31.32	31.02	+0.07	4474944	31.95	30.34										
thestree	cree	-3.04%	$30.63	31.63	-0.96	3232832	31.91	30.55	31.59	-76.14	30.34	1.09474435e8		3.428739304e9				
tickerspy	cree	-3.04%	$30.63	31.63	-0.96	3,233,532	31.91	30.55	31.59	76.14	30.34		19.4	3.4b	0.00%	$0.00		
tmx-quotemedia	cree	-3.04%	30.630	31.630	-0.960	3,237,899	31.910	30.550	31.590	76.140	30.340	109,474,435	19.40	3,353,201,944			1.63	
updown	cree	-3.04%	$30.63	$31.63	-$0.96	3,194,441	$31.91	$30.55	$31.59	$76.14	$30.34		19.02	$3.45b				
wallstreetsurvivor	cree	-3.04%	30.63	31.63	-0.96	3,229,251	31.91	30.55		74.87	30.34		19.40	$3b			1.45	
yahoo-finance	cree	3.04%	30.63	31.55	0.96	3,233,532	31.91	30.55	31.59	76.14	30.34		18.88	3.34b			1.62	
ycharts-com	cree	-3.04%	30.63		-0.96					76.14	30.34		18.68	3.35b	0.00%		1.64	
zacks	cree	(-3.04%)	30.63		-0.96	vol.  3,233,532	31.91	30.55		76.14	30.34		18.69	3.46 b	0.00	0.00	1.69	
advfn	mw	-2.28	33.49	34.24	-0.78	592538	34.64	33.211										
barchart	mw	-2.28%	33.49	34.24	-0.78	592,538	34.64	33.21	34.27	36.44	17.68		19.70	$1.72 b	1.4%	$0.48	+1.52	
barrons	mw	2.28%	33.49	34.24	-0.78	569,126	34.64	33.211				52.85 million		$1.82 billion	1.43%	$0.12		
bloomberg	mw	-2.276%	33.490	34.240	-0.780	592,538	34.640	33.211		36.44	17.96	51.625mil	19.358	1,728.918mil	1.254	0.120 regular cash	1.730	
boston-com	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
bostonmerchant	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
business-insider	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
chron	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
cio-com	mw	-2.28%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893	22.03	2b	1.4	0.48		
cnn-money	mw	-2.28%today&rsquo;s change	33.49data as of 4:03pm et	34.24	-0.78	566,926	34.64	33.21	34.27				22.0	$1.7b	1.43%			
easystockalterts	mw	-2.28%	33.49	34.24	-0.78	592538	34.64	33.21	34.27	36.44	17.96		22.03				1.52	
eresearch-fidelity-com	mw	-2.28%	33.4900	34.2400	-0.7800	592,538	34.6400	33.2110	34.2700	36.4400	17.9600	51,625,000	22.40	$1.77b	1.40%	$0.120000		
finance-abc7-com	mw	0.00%	33.49 usd	34.24	+0.00	592,538	34.64	33.21	33.49	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	0.00%	33.49 usd	34.24	+0.00	592,538	34.64	33.21	33.49	36.44	17.96	51,624,893						
financial-content	mw	0.00%	33.49 usd	34.24	+0.00	592,538	34.64	33.21	33.49	36.44	17.96	51,624,893						
finapps-forbes-com	mw	0.0%	$33.49	0.00	0.00		0.00	0.00	33.49	36.44	17.96	52 mil	22.0	2 bil	1.4	0.48	1.52	
finviz	mw	-2.28%	33.49			592,600			34.27	-8.10%	89.48%	51.62m	21.89	1.73b		0.48	1.53	
fool	mw	0%	$33.49	$0.00	0.00	592,538	$34.64	$33.21	$34.27	$36.44	$17.96		22.60	$1.73b	1.80%	0.48		
foxbusiness	mw		$33.49		-0.78	592,538			$34.27									
google-finance	mw	(-2.28%)	33.49	34.24	-0.78	592,538.00	34.64	33.21		36.44	17.96	51.62m	21.86	1.73b	1.43	0.12	1.53	
howthemarketworks	mw	-2.276%	33.49	34.24	-0.78	569,126	34.64	33.211	34.27									
hpcwire	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
insidestocks	mw	-2.28%	33.49	34.24	-0.78	569126	34.64	33.21					price earnings ratio: 19.25					
investopedia	mw	-2.28 %	$33.49	34.24	-0.78				34.27									
investorguide	mw	-2.25%	33.50	34.24	-0.77		34.64	33.51		36.44	17.96		22.43	1.729b			1.528	
marketintellisearch	mw	-2.28 %	$33.49	$34.24	-0.78	544.30k	$34.64	$33.21	$34.27			51.62m	22.40	1.77b	1.4 %		1.53	
marketwatch	mw	-2.28%	$33.49	open: 34.24	-0.78	23,512	$34.64	$33.21	$34.27	$36.44	$17.96		21.61	$1.82b	1.43%	0.12	1.55	
minyanville	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
msn-money	mw	-2.28%	33.49	34.24	-0.78	592,538	34.64	33.21	34.27	36.44	17.96	51.62 mil	21.89	1.77 bil	1.40%	0.48	1.53	
nasdaq-com	mw	2.28%	$ 33.49		0.78	571,486	$ 34.64	$ 33.211	$ 34.27	$ 36.44	$ 17.96	51,481,000	22.03	$ 1,724,098,690	1.4 %	$0.480000	$ 1.52	
optimum	mw	-2.28%	33.49 ( 4:15 pm edt)	34.24	-0.78	569,747	34.64	33.21	34.27	36.44	17.96	51.62m	22.0	1.7b	1.43	0.48	1.52	
paidcontent	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
pc-quote	mw	-2.28%	33.49	34.24	-0.78	592,538	34.64	33.211	34.27	36.44	17.96	52,827,375	22.39869	1,769,189,000		0.12		
personal-wealth-biz	mw	-2.28%	33.49	34.24	-0.78	592,538	34.64	33.211	34.27	36.44	17.96		22.43		1.23	0.42	1.528	
predictwallstreet	mw	-2.28%	33.49		-0.78	592,538												
raymond-james	mw	-2.28	33.49	34.24	-0.78	592,538	34.64	33.21	33.49	36.44	17.96		21.89				1.53	
renewable-energy-world	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
screamingmedia	mw	-2.28%	$	open: 34.24	-0.78	23,512	$34.64	$33.21	$34.27	$36.44	$17.96		21.61	$1.82b	1.43%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-2.28%	last trade: 33.49		change: -0.780								p/e ratio: 22.43					
smartmoney	mw	(-2.28%)	33.49	$34.24	-0.78	592,538	$34.64	$33.21	$34.27	$36.44	$17.96			1,769,200	1.40%	$0.12		
stocknod	mw	-2.276%	33.49 usd	34.24	-0.7800	592,538	34.64	33.21	34.27	36.44	17.96	51,624,893						
stockpickr	mw	-2.28%	$33.49 -0.78 | -2.28%	34.24	-0.78	572.19k	34.64	33.21	34.27	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-2.25%	33.50		-0.77													
streetinsider-com	mw	2.28%	33.49	$34.24	-0.78	572,186	$34.64	$33.21	$34.27	$36.44	$17.96		22.03				$1.52	
thecramerreport	mw		34.28	34.37	-0.25	597921	34.70	34.19										
thestree	mw	-2.28%	$33.49	34.24	-0.78	572186	34.64	33.21	34.27	-36.44	17.96	5.1624893e7		1.769701332e9				
tickerspy	mw	-2.28%	$33.49	34.24	-0.78	572,186	34.64	33.21	34.27	36.44	17.96		22.4	1.7b	1.40%	$0.12		
tmx-quotemedia	mw	-2.28%	33.490	34.240	-0.780	592,538	34.640	33.211	34.270	36.440	17.960	51,624,893	22.50	1,728,917,667	1.401	0.120 usd	1.52	
updown	mw	-2.28%	$33.49	$34.24	-$0.78	569,026	$34.64	$33.21	$34.27	$36.44	$17.96		22.07	$1.76b				
wallstreetsurvivor	mw	-2.28%	33.49	34.24	-0.78	569,126	34.64	33.21		36.44	17.96		22.50	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	2.28%	33.49	34.24	0.78	592,538	34.64	33.21	34.27	36.44	17.96		21.92	1.73b	1.40%	0.48	1.53	
ycharts-com	mw	-2.25%	33.50		-0.77					36.44	17.96		21.90	1.72b	1.43%		1.53	
zacks	mw	(-2.28%)	33.49		-0.78	vol.  592,538	34.64	33.21		36.44	17.96		19.69	1.77 b	1.40	0.48	1.74	
advfn	ihs	-1.07	81.11	81.95	-0.88	325808	82.29	81.04										
barchart	ihs	-1.07%	81.11	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	58.24		33.91	$5.26 b			+2.23	
barrons	ihs	1.07%	81.11	81.95	-0.88	325,808	82.29	81.04				64.72 million		$5.45 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-1.073%	81.110	81.950	-0.880	325,808	82.290	81.040		89.87	58.24	64.875mil	34.080	5,261.998mil			2.380	
boston-com	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
bostonmerchant	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
business-insider	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
chron	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
cio-com	ihs	-1.07%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828	36.54	5b				
cnn-money	ihs	-1.07%	81.11	81.95	-0.88	322,908	82.29	81.04	81.99				36.5	$5.3b				
easystockalterts	ihs	-1.07%	81.11	81.95	-0.88	325808	82.29	81.04	81.99	89.87	58.24		36.54				2.22	
eresearch-fidelity-com	ihs	-1.07%	81.1100	81.9500	-0.8800	325,808	82.2900	81.0400	81.9900	89.8700	58.2400	64,875,000	36.60	$5.32b				
finance-abc7-com	ihs	0.00%	81.11 usd		+0.00	0	81.11	81.11	81.11	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	0.00%	81.11 usd		+0.00	0	81.11	81.11	81.11	89.87	58.24	64,874,828						
financial-content	ihs	0.00%	81.11 usd		+0.00	0	81.11	81.11	81.11	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	0.0%	$81.11	0.00	0.00		0.00	0.00	81.11	89.87	58.24	65 mil	36.4	5 bil	0.0	0.00	2.23	
finviz	ihs	0.00%	81.11			0			81.11	-9.75%	39.27%	64.87m	36.37	5.26b			2.23	
fool	ihs	0%	$81.11	$0.00	0.00	325,808	$82.29	$81.04	$81.11	$89.87	$58.24		37.00	$5.26b				
foxbusiness	ihs		$81.11		-0.88	325,808			$81.99									
google-finance	ihs	(-1.07%)	81.11	81.95	-0.88	325,808.00	82.29	81.04		89.87	58.24	64.87m	36.38	5.26b			2.23	
howthemarketworks	ihs	-1.073%	81.11	81.95	-0.88	325,808	82.29	81.04	81.99									
hpcwire	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
insidestocks	ihs	-1.07%	81.11	81.95	-0.88	325808	82.29	81.04					price earnings ratio: 25.75					
investopedia	ihs	-1.07 %	$81.11	81.95	-0.88				81.99									
investorguide	ihs	-1.07%	81.11	81.95	-0.88		82.24	81.04		89.87	50.81		36.77	5.262b			2.23	
marketintellisearch	ihs	-1.07 %	$81.11	$81.95	-0.88	316.70k	$82.29	$81.04	$81.99			64.87m	36.77	5.32b	0.0 %		2.23	
marketwatch	ihs	-1.07%	$81.50	open: 81.95	-0.88	2,900	$82.29	$81.04	$81.99	$89.87	$58.24		36.51	$5.45b			2.22	
minyanville	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
msn-money	ihs	-1.07%	81.11	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	58.24	64.87 mil	36.37	5.32 bil			2.23	
nasdaq-com	ihs	1.07%	$ 81.11		0.88	325,808	$ 82.29	$ 81.04	$ 81.99	$ 89.87	$ 58.24	64,875,000	36.37	$ 5,262,011,250			$ 2.23	
optimum	ihs	-1.07%	81.11 ( 4:15 pm edt)	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	58.24	64.87m	36.5	5.3b			2.22	
paidcontent	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
pc-quote	ihs	-1.07%	81.11	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	58.24	65,578,856	36.76682	5,319,101,000				
personal-wealth-biz	ihs	-1.07%	81.11	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	50.81		36.77			0.00	2.23	
predictwallstreet	ihs	-1.07%	81.11		-0.88	325,808												
raymond-james	ihs	-1.07	81.11	81.95	-0.88	325,808	82.29	81.04	81.11	89.87	58.24		36.05				2.25	
renewable-energy-world	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
screamingmedia	ihs	-1.07%	$	open: 81.95	-0.88	2,900	$82.29	$81.04	$81.99	$89.87	$58.24		36.51	$5.45b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-1.07%	last trade: 81.11		change: -0.880								p/e ratio: 36.77					
smartmoney	ihs	(-1.07%)	81.11	$81.95	-0.88	325,808	$82.29	$81.04	$81.99	$89.87	$58.24			5,319,100	0.00%	$0.00		
stocknod	ihs	-1.073%	81.11 usd	81.95	-0.8800	325,808	82.29	81.04	81.99	89.87	58.24	64,874,828						
stockpickr	ihs	-1.07%	$81.11 -0.88 | -1.07%	81.95	-0.88	325.81k	82.29	81.04	81.99	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-1.07%	81.11		-0.88													
streetinsider-com	ihs	1.07%	81.11	$81.95	-0.88	325,808	$82.29	$81.04	$81.99	$89.87	$58.24		36.54				$2.22	
thecramerreport	ihs		82.06	82.71	-0.73	170020	82.84	81.82										
thestree	ihs	-1.07%	$81.11	81.95	-0.88	325808	82.29	81.04	81.99	-89.87	58.24	6.4874828e7		5.323628386e9				
tickerspy	ihs	-1.07%	$81.11	81.95	-0.88	325,808	82.29	81.04	81.99	89.87	58.24		36.8	5.3b	0.00%	$0.00		
tmx-quotemedia	ihs	-1.07%	81.110	81.950	-0.880	325,808	82.290	81.040	81.990	89.870	58.240	64,874,828	36.90	5,261,997,299			2.22	
updown	ihs	-1.07%	$81.11	$81.95	-$0.88	322,908	$82.29	$81.04	$81.99	$89.87	$58.24		36.34	$5.31b				
wallstreetsurvivor	ihs	-1.07%	81.11	81.95	-0.88	325,808	82.29	81.04		89.87	60.75		36.90	$5b			2.18	
yahoo-finance	ihs	1.07%	81.11	81.95	0.88	325,808	82.29	81.04	81.99	89.87	58.24		36.37	5.26b			2.23	
ycharts-com	ihs	-1.07%	81.11		-0.88					89.87	58.24		36.54	5.26b	0.00%		2.22	
zacks	ihs	(-1.07%)	81.11		-0.88	vol.  325,808	82.29	81.04		89.87	58.24		33.88	5.32 b	0.00	0.00	2.42	
advfn	lxp	0.11	9.0	9.07	0.01	6188906	9.11	8.92										
barchart	lxp	+0.11%	9.00	9.07	+0.01	6,188,906	9.11	8.92	8.99	9.70	5.25		9.38	$1.32 b	5.05%	$0.46	-0.40	
barrons	lxp	0.11%	9.00	9.07	+0.01	6.189m	9.11	8.92				130.99 million		$1.53 billion	5.11%	$0.12		
bloomberg	lxp	0.111%	9.000	9.070	0.010	6,188,906	9.110	8.920		10.14	5.69	147.330mil		1,325.973mil	4.933	0.115 regular cash	-0.260	
boston-com	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
bostonmerchant	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
business-insider	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
chron	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
cio-com	lxp	+0.11%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312		1b	4.9	0.46		
cnn-money	lxp	+0.11%today&rsquo;s change	9.00data as of 4:03pm et	9.07	+0.01	6,176,589	9.11	8.92	8.99				nm	$1.3b	5.11%			
easystockalterts	lxp	0.11%	9.00	9.07	+0.01	6166313	9.11	8.92	8.99	10.14	5.69						-0.16	
eresearch-fidelity-com	lxp	0.11%	9.0000	9.0700	0.0100	6,188,906	9.1100	8.9200	8.9900	10.1400	5.6900	157,330,000	nm	$1.41b	4.95%	$0.115000		
finance-abc7-com	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,204,135	9.110	8.920	8.990	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,204,135	9.110	8.920	8.990	10.14	5.690	147,330,312						
financial-content	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,204,135	9.110	8.920	8.990	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	0.1%	$9.00	9.07	0.01	6,204,135	9.11	8.92	8.99	10.14	5.69	157 mil		1 bil	5.1	0.46	-0.35	
finviz	lxp	0.11%	9.00			6,198,040			8.99	-10.14%	66.96%	157.33m		1.42b		0.46	-0.12	
fool	lxp	+0.11%	$9.00	$9.07	0.01	6,188,906	$9.11	$8.92	$8.99	$10.14	$5.69		0.00	$1.33b	6.80%	0.46		
foxbusiness	lxp		$9.00		+0.01	6,198,040			$8.99									
google-finance	lxp	(0.11%)	9.00	9.07	+0.01	6.19m	9.11	8.92		10.14	5.69	147.33m		1.33b	5.11	0.12	-0.12	
howthemarketworks	lxp	0.111%	9	9.07	0.01	6,188,906	9.11	8.92	8.99									
hpcwire	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
insidestocks	lxp	+0.11%	9.00	9.07	+0.01	6188906	9.11	8.92					price earnings ratio: 9.28					
investopedia	lxp	+0.11 %	$9.00	9.07	+0.01				8.99									
investorguide	lxp	+0.11%	9.00	9.07	+0.01		9.11	9.005		10.14	5.69			1.326b			-0.355	
marketintellisearch	lxp	0.11 %	$9.00	$9.07	0.01	6223.20k	$9.11	$8.92	$8.99			157.33m	0.00	1.41b	5.12 %		-0.12	
marketwatch	lxp	+0.11%	$9.00	open: 9.07	+0.01	2.73m	$9.11	$8.92	$8.99	$10.14	$5.69			$1.53b	5.11%	0.12		
minyanville	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,166,313	9.110	8.920	8.990	10.14	5.690	147,330,312						
msn-money	lxp	+0.11%	9.00	9.07	+0.01	6.19 mil	9.11	8.92	8.99	10.14	5.69	157.33 mil	-42.86	1.43 bil	5.05%	0.46	-0.35	
nasdaq-com	lxp	0.11%	$ 9		0.01	6,186,306	$ 9.11	$ 8.92	$ 8.99	$ 10.14	$ 5.69	147,330,000		$ 1,325,970,000	5.12 %	$0.460000	$ -0.40	
optimum	lxp	+0.11%	9.00 ( 4:03 pm edt)	9.07	+0.01	6,166,113	9.11	8.92	8.99	10.14	5.69	147.33m		1.3b	5.11	0.46	-0.16	
paidcontent	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,166,313	9.110	8.920	8.990	10.14	5.690	147,330,312						
pc-quote	lxp	0.11%	9.0	9.07	0.01	6,198,040	9.11	8.92	8.99	10.14	5.69	146,920,578	-42.80952	1,322,285,000		0.115		
personal-wealth-biz	lxp	+0.11%	9.00	9.07		6,198,040	9.11	8.92	8.99	10.14	5.69				4.95	0.445	-0.355	
predictwallstreet	lxp	+0.11%	9.00		+0.01	6,188,906												
raymond-james	lxp	0.11	9.00	9.07	0.01	6,188,906	9.11	8.92	9.00	10.14	5.69						-0.01	
renewable-energy-world	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
screamingmedia	lxp	+0.11%	$	open: 9.07	+0.01	2.73m	$9.11	$8.92	$8.99	$10.14	$5.69			$1.53b	5.11%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	+0.11%	last trade: 9.00		change: 0.010													
smartmoney	lxp	(0.11%)	9.00	$9.07	0.01	6,188,906	$9.11	$8.92	$8.99	$10.14	$5.69			1,324,500	5.12%	$0.12		
stocknod	lxp	+0.1112%	9.000 usd	9.070	+0.0100	6,188,906	9.110	8.920	8.990	10.14	5.690	147,330,312						
stockpickr	lxp	0.11%	$9.00 0.01 | 0.11%	9.07	0.01	6.19m	9.11	8.92	8.99	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	0.11%	9.00		+0.01													
streetinsider-com	lxp	0.11%	9.00	$9.07	+0.01	6,166,113	$9.11	$8.92	$8.99	$10.14	$5.69						$-0.16	
thecramerreport	lxp		9.10	9.11	-0.03	1329653	9.2809	9.05										
thestree	lxp	0.11%	$9.0	9.07	0.01	6188906	9.11	8.92	8.99	-10.14	5.69	1.47330312e8		1.340705839e9				
tickerspy	lxp	0.11%	$9.00	9.07	+0.01	6,188,906	9.11	8.92	8.99	10.14	5.69		-42.8	1.3b	5.12%	$0.12		
tmx-quotemedia	lxp	0.11%	9.000	9.070	0.010	6,198,040	9.110	8.920	8.990	10.140	5.690	147,330,312		1,325,972,808	5.117	0.115 usd	-0.39	
updown	lxp	0.11%	$9.00	$9.07	$0.01	6,176,589	$9.11	$8.92	$8.99	$10.14	$5.69			$1.32b				
wallstreetsurvivor	lxp	0.11%	9.00	9.07	0.01	6,166,313	9.11	8.92		10.14	6.10			$1b	5.10%	0.42 -	-0.44	
yahoo-finance	lxp	0.11%	9.00	9.07	0.01	6,188,906	9.11	8.92	8.99	10.14	5.69			1.33b	5.10%	0.46	-0.36	
ycharts-com	lxp	+0.11%	9.00		+0.01					10.14	5.69			1.32b	5.19%		-0.38	
zacks	lxp	(0.11%)	9.00		0.01	vol.  6,188,906	9.11	8.92		10.14	5.69		9.27	1.32 b	5.12	0.46	.97	
advfn	nc	-3.10	96.97	100.67	-3.1	28998	100.6785	96.51										
barchart	nc	-3.10%	96.97	100.67	-3.10	28,998	100.68	96.51	100.07	131.34	73.57		8.75	$813.58 m	2.2%	$2.13	+15.60	
barrons	nc	3.10%	96.97	100.67	-3.10	28,720	100.68	96.51				8.34 million		$825.33 million	2.20%	$0.53		
bloomberg	nc	-3.098%	96.970	100.670	-3.100	28,998	100.678	96.510		132.69	75.21	6.797mil	7.402	798.644mil	2.161	0.532 regular cash	13.100	
boston-com	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
bostonmerchant	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
business-insider	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
chron	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
cio-com	nc	-3.10%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271	6.212	659m	2.1	2.13		
cnn-money	nc	-3.10%	96.97	100.67	-3.10	28,720	100.68	96.51	100.07				6.2	$659.1m	2.20%			
easystockalterts	nc	-3.08%	96.97	100.67	-3.10	28998	100.68	96.51	100.07	132.69	75.21		6.21				15.61	
eresearch-fidelity-com	nc	-3.10%	96.9700	100.6700	-3.1000	28,998	100.6785	96.5100	100.0700	132.6900	75.2100	6,797,000	6.41	$680.18m	2.13%	$0.532500		
finance-abc7-com	nc	0.00%	96.97 usd		+0.00	0	96.97	96.97	96.97	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	0.00%	96.97 usd		+0.00	0	96.97	96.97	96.97	132.69	75.21	6,797,271						
financial-content	nc	0.00%	96.97 usd		+0.00	0	96.97	96.97	96.97	132.69	75.21	6,797,271						
finviz	nc	0.00%	96.97			0			96.97	-26.17%	31.81%	8.39m	6.22	813.58m		2.13	15.59	
fool	nc	0%	$96.97	$0.00	0.00	27,620	$100.68	$96.51	$100.07	$132.69	$75.21		6.20	$813.88m	4.10%	2.13		
foxbusiness	nc		$96.97		-3.10	28,998			$100.07									
google-finance	nc	(-3.10%)	96.97	100.67	-3.10	28,998.00	100.68	96.51		132.69	75.21	8.39m	6.22	813.88m	2.20	0.53	15.59	
howthemarketworks	nc	-3.098%	96.97	100.67	-3.1	28,720	100.6785	96.51	100.07									
hpcwire	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
insidestocks	nc	-3.10%	96.97	100.67	-3.10	28720	100.68	96.51										
investopedia	nc	-3.10 %	$96.97	100.67	-3.10				100.07									
investorguide	nc	-3.10%	96.97	100.67	-3.10		100.6785	96.51		132.69	75.21		6.40	813.9m			15.63	
marketintellisearch	nc	-3.1 %	$96.97	$100.67	-3.10	19.00k	$100.68	$96.51	$100.07			8.39m	6.42	0.84b	2.13 %		15.59	
marketwatch	nc	-3.10%	$96.97	open: 100.67	-3.10	1,378	$100.68	$96.51	$100.07	$132.69	$75.21		6.24	$825.33m	2.20%	0.53	15.55	
minyanville	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
msn-money	nc	-3.10%	96.97	100.67	-3.10	28,998	100.68	96.51	100.07	132.69	75.21	8.39 mil	6.21	658.18 mil	2.20%	2.13	15.59	
nasdaq-com	nc	3.1%	$ 96.97		3.10	28,998	$ 100.6785	$ 96.51	$ 100.07	$ 132.69	$ 75.21	6,797,000	6.22	$ 659,105,090	2.13 %	$2.130000	$ 15.60	
optimum	nc	-3.10%	96.97 ( 4:15 pm edt)	100.67	-3.10	28,998	100.68	96.51	100.07	132.69	75.21	6.80m	6.2	659.1m	2.20	2.13	15.61	
paidcontent	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
pc-quote	nc	-3.10%	96.97	100.67	-3.10	28,998	100.6785	96.51	100.07	132.69	75.21	7,014,291	6.41063	680,176,000		0.5325		
personal-wealth-biz	nc	-3.10%	96.97	100.67	-3.10	28,998	100.6785	96.51	100.07	132.69	75.21		6.40		2.10	2.102	15.63	
predictwallstreet	nc	-3.10%	96.97		-3.10	28,998												
raymond-james	nc	-3.10	96.97	100.67	-3.10	28,998	100.68	96.51	96.97	132.69	75.21		6.20				15.65	
renewable-energy-world	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
screamingmedia	nc	-3.10%	$	open: 100.67	-3.10	1,378	$100.68	$96.51	$100.07	$132.69	$75.21		6.24	$825.33m	2.20%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-3.10%	last trade: 96.97		change: -3.100								p/e ratio: 6.4					
stocknod	nc	-3.098%	96.97 usd	100.67	-3.100	28,998	100.68	96.51	100.07	132.69	75.21	6,797,271						
stockpickr	nc	-3.10%	$96.97 -3.10 | -3.10%	100.67	-3.10	29.00k	100.68	96.51	100.07	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	-3.29%	96.78		-3.29													
streetinsider-com	nc	3.1%	96.97	$100.67	-3.1	28,998	$100.68	$96.51	$100.07	$132.69	$75.21		6.21				$15.61	
thecramerreport	nc		96.83	96.57	+0.28	58847	99.96	96.57										
thestree	nc	-3.1%	$96.97	100.67	-3.1	28998	100.68	96.51	100.07	-132.69	75.21	8393082.0		6.58179751e8				
tickerspy	nc	-3.10%	$96.97	100.67	-3.10	28,998	100.68	96.51	100.07	132.69	75.21		6.4	839.8m	2.13%	$0.53		
tmx-quotemedia	nc	-3.10%	96.970	100.670	-3.100	28,998	100.679	96.510	100.070	132.690	75.210	8,393,082	6.40	813,877,162	2.129	0.533 usd	15.61	
updown	nc	-3.10%	$96.97	$100.67	-$3.10	27,620	$100.68	$96.51	$100.07	$132.69	$75.21		6.39	$840m				
wallstreetsurvivor	nc	-3.10%	96.97	100.67	-3.10	28,720	100.68	96.51		132.69	75.21		6.40	$680m	2.10%	2.09 -	9.53	
yahoo-finance	nc	3.10%	96.97	100.67	3.10	28,998	100.68	96.51	100.07	132.69	75.21		6.20	813.87m	2.20%	2.13	15.63	
ycharts-com	nc	-3.29%	96.78		-3.29					132.69	75.21		6.20	811.98m	2.27%		15.61	
zacks	nc	(-3.10%)	96.97		-3.10	vol.  28,998	100.68	96.51		132.69	75.21		9.04	839.89 m	2.13	2.13	11.07	
advfn	cmtl	-1.03	28.69	29.05	-0.3	249656	29.1	28.44										
barchart	cmtl	-1.03%	28.69	29.05	-0.30	249,656	29.10	28.44	28.99	31.43	19.67		12.87	$765.74 m	3.44%	$1.00	+2.21	
barrons	cmtl	1.03%	28.69	29.05	-0.30	249,656	29.10	28.44				34.07 million		$769.48 million	3.49%	$0.25		
bloomberg	cmtl	-1.035%	28.690	29.050	-0.300	249,656	29.100	28.440		32.00	20.19	26.040mil	13.344	747.083mil	2.614	0.250 regular cash	2.150	
boston-com	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
business-insider	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
chron	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
cio-com	cmtl	-1.03%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841	12.98	747m	3.4	1		
cnn-money	cmtl	-1.03%	28.69	29.05	-0.30	249,656	29.10	28.44	28.99				13.0	$747.1m	3.49%			
easystockalterts	cmtl	-1.03%	28.69	29.05	-0.30	249656	29.10	28.44	28.99	32.00	20.19		12.98				2.21	
eresearch-fidelity-com	cmtl	-1.03%	28.6900	29.0500	-0.3000	249,656	29.1000	28.4400	28.9900	32.0000	20.1900	26,040,000	13.12	$754.90m	3.45%	$0.250000		
finance-abc7-com	cmtl	+0.1394%	28.73 usd	28.80	+0.0400	40,717	28.80	28.55	28.69	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+0.1394%	28.73 usd	28.80	+0.0400	40,717	28.80	28.55	28.69	32.00	20.19	26,039,841						
financial-content	cmtl	+0.1394%	28.73 usd	28.80	+0.0400	40,717	28.80	28.55	28.69	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	0.1%	$28.73	28.80	0.04	40,717	28.80	28.55	28.69	32.00	20.19	26 mil	13.0	748 mil	3.5	1.00	2.21	
finviz	cmtl	-0.49%	28.55			34,417			28.69	-9.16%	45.17%	26.04m	12.92	747.09m		1.00	2.22	
fool	cmtl	0%	$28.69	$0.00	0.00	0	$29.10	$28.44	$28.69	$32.00	$20.19		13.10	$747.08m		1.00		
foxbusiness	cmtl		$28.69		-0.30	249,656			$28.99									
google-finance	cmtl	(-1.03%)	28.69	29.05	-0.30	249,656.00	29.10	28.44		32.00	20.19	26.04m	12.94	747.08m	3.49	0.25	2.22	
howthemarketworks	cmtl	-1.035%	28.69	29.05	-0.3	247,803	29.1	28.44	28.99									
hpcwire	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
insidestocks	cmtl	-1.03%	28.69	29.05	-0.30	249600	29.10	28.44					price earnings ratio: 12.98					
investopedia	cmtl	-1.03 %	$28.69	29.05	-0.30				28.99									
investorguide	cmtl	-1.03%	28.69	29.05	-0.30		29.10	28.44		32.45	20.19		13.06	747.1m			2.219	
marketintellisearch	cmtl	-1.03 %	$28.69	$29.05	-0.30	245.80k	$29.10	$28.44	$28.99			26.04m	13.06	0.75b	3.45 %		2.22	
marketwatch	cmtl	-1.03%	$28.69	open: 29.05	-0.30	3,182	$29.10	$28.44	$28.99	$32.00	$20.19		12.76	$769.48m	3.49%	0.25	2.25	
minyanville	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
msn-money	cmtl	-1.03%	28.69	29.05	-0.30	249,656	29.10	28.44	28.99	32.00	20.19	26.04 mil	12.92	757.5 mil	3.44%	1.00	2.22	
nasdaq-com	cmtl	1.03%	$ 28.69	$ 29.05	0.30	249,256	$ 29.10	$ 28.44	$ 28.99	$ 32	$ 20.19	26,686,000	12.98	$ 765,621,340			$ 2.21	
optimum	cmtl	-1.03%	28.69 ( 4:30 pm edt)	29.05	-0.30	249,656	29.10	28.44	28.99	32.00	20.19	26.04m	13.0	747.1m	3.49	1.00	2.21	
paidcontent	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
pc-quote	cmtl	-1.03%	28.69	29.05	-0.30	249,656	29.1	28.44	28.99	32.00	20.19	26,312,290	13.05856	754,900,000		0.25		
personal-wealth-biz	cmtl	-1.03%	28.69	29.05	-0.30	249,656	29.10	28.44	28.99	32.45	20.19		13.06		2.59	0.75	2.219	
predictwallstreet	cmtl	-1.03%	28.69		-0.30	249,656												
raymond-james	cmtl	-1.03	28.69	29.05	-0.30	249,656	29.10	28.44	28.69	32.00	20.19		11.34				2.53	
renewable-energy-world	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
screamingmedia	cmtl	-1.03%	$	open: 29.05	-0.30	3,182	$29.10	$28.44	$28.99	$32.00	$20.19		12.76	$769.48m	3.49%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-1.03%	last trade: 28.69		change: -0.300								p/e ratio: 13.06					
smartmoney	cmtl	(-1.03%)	28.69	$29.05	-0.30	249,656	$29.10	$28.44	$28.99	$32.00	$20.19			756,200	3.45%	$0.25		
stocknod	cmtl	-1.035%	28.69 usd	29.05	-0.3000	249,656	29.10	28.44	28.99	32.00	20.19	26,039,841						
stockpickr	cmtl	-1.03%	$28.69 -0.30 | -1.03%	29.05	-0.30	249.66k	29.10	28.44	28.99	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	-1.03%	28.69		-0.30													
streetinsider-com	cmtl	1.03%	28.69	$29.05	-0.3	249,656	$29.10	$28.44	$28.99	$32.00	$20.19		12.98				$2.21	
thecramerreport	cmtl		29.09	29.27	+0.04	362188	29.36	29.00										
thestree	cmtl	-1.03%	$28.69	29.05	-0.3	249656	29.1	28.44	28.99	-32.0	20.19	2.6039841e7		7.58822453e8				
tickerspy	cmtl	-1.03%	$28.69	29.05	-0.30	249,656	29.10	28.44	28.99	32.00	20.19		13.1	756.2m	3.45%	$0.25		
tmx-quotemedia	cmtl	-1.03%	28.690	29.050	-0.300	249,656	29.100	28.440	28.990	32.000	20.190	26,039,841	13.10	747,083,038	3.486	0.250 usd	2.21	
updown	cmtl	-1.03%	$28.69	$29.05	-$0.30	246,474	$29.10	$28.44	$28.99	$32.00	$20.19		11.50	$755m				
wallstreetsurvivor	cmtl	-1.03%	28.69	29.05	-0.30	247,803	29.10	28.44		32.00	20.19		13.10	$756m	3.40%		1.91	
yahoo-finance	cmtl	1.03%	28.69	29.05	0.30	249,656	29.10	28.44	28.99	32.00	20.19		12.93	747.06m	3.40%	1.00	2.22	
ycharts-com	cmtl	-1.03%	28.69		-0.30					32.00	20.19		12.98	765.74m	4.24%		2.21	
zacks	cmtl	(-1.03%)	28.69		-0.30	vol.  249,656	29.10	28.44		32.00	20.19		12.83	754.90 m	3.45	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.33%	2.9800	2.9900	-0.0100	27,904	3.0000	2.9800	2.9900	3.1200	2.6829		0.0000	$358.70 m			-0.1400	
barrons	adpt			2.99		27,066	3.00	2.98				108.83 million		$324.32 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.334%	2.980	2.990	-0.010	27,754	3.000	2.980		3.12	2.68	108.832mil		324.320mil			-0.120	
boston-com	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
bostonmerchant	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
business-insider	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
chron	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
cio-com	adpt	-0.33%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683							
cnn-money	adpt	-0.33%today&rsquo;s change	2.98data as of 3:55pm et	2.99	-0.01	27,754	3.00	2.98	2.99					$324.3m				
easystockalterts	adpt	0.00%	2.71	2.99	+0.00	27754	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.33%	2.9800	2.9900	-0.0100	27,754	3.0000	2.9800	2.9900	3.1200	2.6829	108,832,000	nm	$325.41m				
finance-abc7-com	adpt	0.00%	2.980 usd		+0.00	0	2.980	2.980	2.980	3.120	2.683	108,832,141						
finance-abc7chicago-com	adpt	0.00%	2.980 usd		+0.00	0	2.980	2.980	2.980	3.120	2.683	108,832,141						
financial-content	adpt	0.00%	2.980 usd		+0.00	0	2.980	2.980	2.980	3.120	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	(-0.33%)	2.98	2.99	-0.01	27,754.00	3.00	2.98		3.12	2.68	108.83m		324.32m			-0.23	
howthemarketworks	adpt	-0.334%	2.98	2.99	-0.01	27,754	3	2.98	2.99									
hpcwire	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
insidestocks	adpt	-0.33%	2.9800	2.9900	-0.0100	27700	3.0000	2.9800										
investopedia	adpt	-0.33 %	$2.98	2.99	-0.01				2.99									
investorguide	adpt		0.00															
marketintellisearch	adpt	-3.16 %	$6.74	$6.98	-0.22	483.20k	$7.15	$6.70	$6.96			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.33%	$2.74	open: 2.99	-0.01	26,754	$3.00	$2.98	$2.99	$3.12	$2.68			$324.32m				
minyanville	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.33%	$ 2.98		0.01	27,754	$ 3	$ 2.98	$ 2.99									
optimum	adpt	-0.33%	2.98 ( 3:55 pm edt)	2.99	-0.01	27,754	3.00	2.98	2.99	3.12	2.68	108.83m		324.3m				
paidcontent	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
pc-quote	adpt	-0.33%	2.98	2.99	-0.01	27,754	3.0	2.98	2.99	3.12	2.68	109,197,215	-10.67857	325,408,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.33%	2.99		-0.01	27,754												
raymond-james	adpt	0.00	2.99	2.99	0.00	27,754	3.00	2.98	2.99	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
screamingmedia	adpt	-0.33%	$	open: 2.99	-0.01	26,754	$3.00	$2.98	$2.99	$3.12	$2.68			$324.32m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
stocknod	adpt	-0.3344%	2.980 usd	2.990	-0.0100	27,754	3.000	2.980	2.990	3.080	2.683	108,832,141						
stockpickr	adpt	-0.33%	$2.98 -0.01 | -0.33%	2.99	-0.01	27.75k	3.00	2.98	2.99	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.99		27,754	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.33%	$2.98	2.99	-0.01	27754	3.0	2.98	2.99	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.33%	$2.98	2.99	-0.01	27,066	3.00	2.98	2.99	3.12	2.68		-10.7	325.4m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.33%	2.980	2.990	-0.010	27,754	3.000	2.980	2.990	3.120	2.683	108,832,141		324,319,780				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.33%	2.98	2.99	0.01	27,504	3.00	2.98	2.99	3.12	2.68			324.32m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.33%)	2.98		-0.01	vol.  27,754	3.00	2.98		3.12	2.68			325.41 m	0.00	0.00	-.17	
advfn	dva	-0.22	87.0	87.21	-0.19	368514	87.79	86.79										
barchart	dva	-0.22%	87.00	87.21	-0.19	368,514	87.79	86.79	87.19	89.76	56.58		20.35	$8.35 b			+3.85	
barrons	dva	0.22%	87.00	87.21	-0.19	367,782	87.79	86.79				103.06 million		$8.47 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-0.218%	87.000	87.210	-0.190	368,514	87.790	86.790		89.76	56.58	95.500mil	20.233	8,308.500mil			4.300	
boston-com	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
bostonmerchant	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
business-insider	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
chron	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
cio-com	dva	-0.22%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000	22.48	8b				
cnn-money	dva	-0.22%	87.00	87.21	-0.19	368,414	87.79	86.79	87.19				22.5	$8.3b				
easystockalterts	dva	-0.22%	87.00	87.21	-0.19	368514	87.79	86.79	87.19	89.76	56.58		22.48				3.87	
eresearch-fidelity-com	dva	-0.22%	87.0000	87.2100	-0.1900	368,514	87.7900	86.7900	87.1900	89.7600	56.5800	95,500,000	22.65	$8.33b				
finance-abc7-com	dva	+0.1609%	87.14 usd	87.28	+0.1400	75,337	87.32	86.92	87.00	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.1609%	87.14 usd	87.28	+0.1400	75,337	87.32	86.92	87.00	89.76	56.58	95,500,000						
financial-content	dva	+0.1609%	87.14 usd	87.28	+0.1400	75,337	87.32	86.92	87.00	89.76	56.58	95,500,000						
finapps-forbes-com	dva	0.2%	$87.14	87.28	0.14	75,937	87.32	86.92	87.00	89.76	56.58	95 mil	22.6	8 bil	0.0	0.00	3.85	
finviz	dva	0.01%	87.01			72,137			87.00	-3.06%	53.78%	95.50m	22.60	8.31b			3.85	
fool	dva	0%	$87.00	$0.00	0.00	0	$87.79	$86.79	$87.19	$89.76	$56.58		22.50	$8.31b				
foxbusiness	dva		$87.00		-0.19	368,514			$87.19									
google-finance	dva	(-0.22%)	87.00	87.21	-0.19	368,514.00	87.79	86.79		89.76	56.58	95.87m	22.62	8.34b			3.85	
howthemarketworks	dva	-0.218%	87	87.21	-0.19	367,782	87.79	86.79	87.19									
hpcwire	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
insidestocks	dva	-0.22%	87.00	87.21	-0.19	368500	87.79	86.79					price earnings ratio: 22.48					
investopedia	dva	-0.22 %	$87.00	87.21	-0.19				87.19									
investorguide	dva	-0.22%	87.00	87.21	-0.19		87.79	86.805		89.58	56.58		22.59	8.309b			3.859	
marketintellisearch	dva	-0.22 %	$87.00	$87.21	-0.19	359.30k	$87.79	$86.79	$87.19			95.50m	22.65	8.33b	0.0 %		3.85	
marketwatch	dva	-0.22%	$87.18	open: 87.21	-0.19	6,923	$87.79	$86.79	$87.19	$89.76	$56.58		21.90	$8.47b			3.97	
minyanville	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
msn-money	dva	-0.22%	87.00	87.21	-0.19	368,514	87.79	86.79	87.19	89.76	56.58	95.50 mil	22.54	8.36 bil			3.85	
nasdaq-com	dva	0.22%	$ 87		0.19	368,514	$ 87.79	$ 86.79	$ 87.19	$ 89.76	$ 56.58	95,500,000	22.6	$ 8,308,500,000			$ 3.85	
optimum	dva	-0.22%	87.00 ( 4:15 pm edt)	87.21	-0.19	368,514	87.79	86.79	87.19	89.76	56.58	95.50m	22.5	8.3b			3.87	
paidcontent	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
pc-quote	dva	-0.22%	87.0	87.21	-0.19	368,514	87.79	86.79	87.19	89.76	56.58	95,708,563	22.58808	8,326,645,000				
personal-wealth-biz	dva	-0.22%	87.00	87.21	-0.19	368,514	87.79	86.79	87.19	89.58	56.58		22.59			0.00	3.859	
predictwallstreet	dva	-0.22%	87.00		-0.19	368,514												
raymond-james	dva	-0.22	87.00	87.21	-0.19	368,514	87.79	86.79	87.00	89.76	56.58		22.31				3.90	
renewable-energy-world	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
screamingmedia	dva	-0.22%	$	open: 87.21	-0.19	6,923	$87.79	$86.79	$87.19	$89.76	$56.58		21.90	$8.47b			3.97	
scroli	dva	-0.22%	dva 87.00	87.21	-0.19	308,642	87.79	86.79	87.19	89.76	56.58		22.62				3.85	
simple-stock-quotes	dva	-0.22%	last trade: 87.00		change: -0.190								p/e ratio: 22.59					
smartmoney	dva	(-0.22%)	87.00	$87.21	-0.19	368,514	$87.79	$86.79	$87.19	$89.76	$56.58			8,326,600	0.00%	$0.00		
stocknod	dva	-0.2179%	87.00 usd	87.21	-0.1900	368,514	87.79	86.79	87.19	89.76	56.58	95,500,000						
stockpickr	dva	-0.22%	$87.00 -0.19 | -0.22%	87.21	-0.19	368.51k	87.79	86.79	87.19	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	-0.22%	87.00		-0.19													
streetinsider-com	dva	0.22%	87.00	$87.21	-0.19	368,514	$87.79	$86.79	$87.19	$89.76	$56.58		22.48				$3.87	
thecramerreport	dva		87.52	87.13	+0.52	438007	88.1278	87.13										
thestree	dva	-0.22%	$87.0	87.21	-0.19	368514	87.79	86.79	87.19	-89.76	56.58	9.55e7		8.35816e9				
tickerspy	dva	-0.22%	$87.00	87.21	-0.19	368,514	87.79	86.79	87.19	89.76	56.58		22.6	8.4b	0.00%	$0.00		
tmx-quotemedia	dva	-0.22%	87.000	87.210	-0.190	368,514	87.790	86.790	87.190	89.760	56.580	95,500,000	22.50	8,308,500,000			3.87	
updown	dva	-0.22%	$87.00	$87.21	-$0.19	361,791	$87.79	$86.79	$87.19	$89.76	$56.58		22.25	$8.32b				
wallstreetsurvivor	dva	-0.22%	87.00	87.21	-0.19	367,782	87.79	86.79		89.76	57.34		22.50	$8b			3.94	
yahoo-finance	dva	0.22%	87.00	87.21	0.19	368,514	87.79	86.79	87.19	89.76	56.58		22.54	8.31b			3.86	
ycharts-com	dva	-0.22%	87.00		-0.19					89.76	56.58		22.54	8.35b	0.00%		3.86	
zacks	dva	(-0.22%)	87.00		-0.19	vol.  368,514	87.79	86.79		89.76	56.58		20.28	8.33 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	38.33	+0.00	58824	9.76	9.76	9.76	9.79	3.70						-0.04	
finance-abc7-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
fool	zgen	0%	$9.76	$0.00	0.00	0	$9.76	$9.74	$9.76	$9.79	$3.70		0.00	$838.43m				
foxbusiness	zgen		$9.76		+0.01	254,031			$9.75									
howthemarketworks	zgen																	
hpcwire	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	-0.41 %	$53.06	$53.45	-0.22	813.30k	$54.09	$52.42	$53.28						%			
marketwatch	zgen																	
minyanville	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
msn-money	zgen																	
paidcontent	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
pc-quote	zgen	0.00%				0						0		0				
personal-wealth-biz	zgen					0												
raymond-james	zgen																	
renewable-energy-world	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
screamingmedia	zgen																	
scroli	zgen	%	zgen			0												
simple-stock-quotes	zgen		last trade: 0.00		change: 0.000													
smartmoney	zgen																	
stocknod	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
stockpickr	zgen	0.10%	$9.76 0.01 | 0.10%	9.74	0.01	254.03k	9.76	9.74	9.75	9.79	3.70							
stocksmart	zgen	%	$9.76	9.74		14,484	9.76	9.74										
stocktwits	zgen	-0.10%	9.74		-0.01													
streetinsider-com	zgen	-0%	9.76	$38.33		58,824	$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	0.28	7.24	7.28	0.02	1509402	7.39	7.17										
barchart	idti	+0.28%	7.24	7.28	+0.02	1,509,402	7.39	7.17	7.22	8.74	5.01		15.51	$1.09 b			+0.47	
barrons	idti	0.28%	7.24	7.28	+0.02	1.509m	7.39	7.17				155.92 million		$1.17 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	0.277%	7.240	7.280	0.020	1,509,402	7.390	7.170		8.74	5.01	148.173mil	14.480	1,072.774mil			0.500	
boston-com	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
bostonmerchant	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
business-insider	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
chron	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
cio-com	idti	+0.28%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243	15.40	1b				
cnn-money	idti	+0.28%	7.24	7.28	+0.02	1,492,076	7.39	7.17	7.22				15.4	$1.1b				
easystockalterts	idti	0.27%	7.24	7.28	+0.02	1509402	7.39	7.17	7.22	8.74	5.01		15.40				0.47	
eresearch-fidelity-com	idti	0.28%	7.2400	7.2800	0.0200	1,509,402	7.3900	7.1700	7.2200	8.7400	5.0100	148,173,000	15.36	$1.07b				
finance-abc7-com	idti	0.00%	7.240 usd		+0.00	0	7.240	7.240	7.240	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	0.00%	7.240 usd		+0.00	0	7.240	7.240	7.240	8.740	5.010	148,173,243						
financial-content	idti	0.00%	7.240 usd		+0.00	0	7.240	7.240	7.240	8.740	5.010	148,173,243						
finapps-forbes-com	idti	0.0%	$7.24	0.00	0.00		0.00	0.00	7.24	8.74	5.01	148 mil	15.4	1 bil	0.0	0.00	0.47	
finviz	idti	0.00%	7.24			0			7.24	-17.16%	44.51%	148.17m	15.40	1.07b			0.47	
fool	idti	0%	$7.24	$0.00	0.00	1,509,402	$7.39	$7.17	$7.22	$8.74	$5.01		15.50	$1.07b				
foxbusiness	idti		$7.24		+0.02	1,509,402			$7.22									
google-finance	idti	(0.28%)	7.24	7.28	+0.02	1.51m	7.39	7.17		8.74	5.01	148.17m	15.41	1.07b			0.47	
howthemarketworks	idti	0.277%	7.24	7.28	0.02	1,495,556	7.39	7.17	7.22									
hpcwire	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
insidestocks	idti	+0.28%	7.24	7.28	+0.02	1509402	7.39	7.17					price earnings ratio: 11.87					
investopedia	idti	+0.28 %	$7.24	7.28	+0.02				7.22									
investorguide	idti	+0.28%	7.24	7.27	+0.02		7.39	7.19		8.74	4.82		15.36	1.073b			0.47	
marketintellisearch	idti	0.28 %	$7.24	$7.27	0.02	1485.20k	$7.39	$7.17	$7.22			148.17m	15.36	1.07b	0.0 %		0.47	
marketwatch	idti	+0.28%	$7.27	open: 7.28	+0.02	15,140	$7.39	$7.17	$7.22	$8.74	$5.01		15.04	$1.17b			0.48	
minyanville	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
msn-money	idti	+0.28%	7.24	7.28	+0.02	1.51 mil	7.39	7.17	7.22	8.74	5.01	148.17 mil	15.40	1.08 bil			0.47	
nasdaq-com	idti	0.28%	$ 7.24	$ 7.28	0.02	1,507,602	$ 7.39	$ 7.17	$ 7.22	$ 8.74	$ 5.01	150,895,000	15.4	$ 1,092,479,800			$ 0.47	
optimum	idti	+0.28%	7.24 ( 4:00 pm edt)	7.28	+0.02	1,503,302	7.39	7.17	7.22	8.74	5.01	148.17m	15.4	1.1b			0.47	
paidcontent	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
pc-quote	idti	0.28%	7.24	7.28	0.02	1,509,402	7.39	7.17	7.22	8.74	5.01	147,763,688	15.3617	1,069,809,000				
personal-wealth-biz	idti	+0.28%	7.24	7.27		1,509,402	7.39	7.17	7.22	8.74	4.82		15.36			0.00	0.47	
predictwallstreet	idti	+0.28%	7.22		+0.02	1,509,402												
raymond-james	idti	0.28	7.24	7.28	0.02	1,509,402	7.39	7.17	7.24	8.74	5.01		15.40				0.47	
renewable-energy-world	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
screamingmedia	idti	+0.28%	$	open: 7.28	+0.02	15,153	$7.39	$7.17	$7.22	$8.74	$5.01		15.04	$1.17b			0.48	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	+0.28%	last trade: 7.24		change: 0.020								p/e ratio: 15.36					
smartmoney	idti	(0.28%)	7.24	$7.28	0.02	1,509,402	$7.39	$7.17	$7.22	$8.74	$5.01			1,069,800	0.00%	$0.00		
stocknod	idti	+0.2770%	7.240 usd	7.280	+0.0200	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243						
stockpickr	idti	0.28%	$7.24 0.02 | 0.28%	7.28	0.02	1.51m	7.39	7.17	7.22	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	0.28%	7.24		+0.02													
streetinsider-com	idti	0.28%	7.24	$7.28	+0.02	1,503,302	$7.39	$7.17	$7.22	$8.74	$5.01		15.40				$0.47	
thecramerreport	idti		7.29	7.56	-0.34	1878781	7.60	7.28										
thestree	idti	0.28%	$7.24	7.28	0.02	1509402	7.39	7.17	7.22	-8.74	5.01	1.48173243e8		1.080182941e9				
tickerspy	idti	0.28%	$7.24	7.28	+0.02	1,509,402	7.39	7.17	7.22	8.74	5.01		15.4	1.0b	0.00%	$0.00		
tmx-quotemedia	idti	0.28%	7.240	7.280	0.020	1,509,402	7.390	7.170	7.220	8.740	5.010	148,173,243	15.40	1,072,774,279			0.47	
updown	idti	0.28%	$7.24	$7.28	$0.02	1,493,275	$7.39	$7.17	$7.22	$8.74	$5.01		15.36	$1.07b				
wallstreetsurvivor	idti	0.28%	7.24	7.28	0.02	1,495,556	7.39	7.17		8.74	5.01		15.40	$1b			0.47	
yahoo-finance	idti	0.28%	7.24	7.27	0.02	1,509,402	7.39	7.17	7.22	8.74	5.01		15.40	1.07b			0.47	
ycharts-com	idti	+0.28%	7.24		+0.02					8.74	5.01		15.40	1.09b	0.00%		0.47	
zacks	idti	(0.28%)	7.24		0.02	vol.  1,509,402	7.39	7.17		8.74	5.01		15.36	1.07 b	0.00	0.00	.47	
advfn	lxu	-0.50	43.5	43.88	-0.22	247551	44.28	42.9										
barchart	lxu	-0.50%	43.50	43.88	-0.22	247,551	44.28	42.90	43.72	49.21	12.86		20.46	$920.46 m			+2.13	
barrons	lxu	0.50%	43.50	43.88	-0.22	246,506	44.28	42.90				23.27 million		$1.03 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	-0.503%	43.500	43.880	-0.220	247,551	44.280	42.900		49.21	12.86	22.126mil	20.422	962.471mil			2.130	
boston-com	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
bostonmerchant	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
business-insider	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
chron	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
cio-com	lxu	-0.50%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762	20.23	962m				
cnn-money	lxu	-0.50%	43.50	43.88	-0.22	247,451	44.28	42.90	43.72				20.2	$962.5m				
easystockalterts	lxu	-0.50%	43.50	43.88	-0.22	247551	44.28	42.90	43.72	49.21	12.86		20.23				2.15	
eresearch-fidelity-com	lxu	-0.50%	43.5000	43.8800	-0.2200	247,551	44.2800	42.9000	43.7200	49.2100	12.8600	22,126,000	20.53	$967.35m				
finance-abc7-com	lxu	0.00%	43.50 usd		+0.00	0	43.50	43.50	43.50	49.21	12.86	22,125,762						
finance-abc7chicago-com	lxu	0.00%	43.50 usd		+0.00	0	43.50	43.50	43.50	49.21	12.86	22,125,762						
financial-content	lxu	0.00%	43.50 usd		+0.00	0	43.50	43.50	43.50	49.21	12.86	22,125,762						
finapps-forbes-com	lxu	0.0%	$43.50	0.00	0.00		0.00	0.00	43.50	49.21	12.86	22 mil	20.4	962 mil	0.0	0.00	2.13	
finviz	lxu	0.00%	43.50			0			43.50	-11.60%	238.26%	22.13m	21.12	962.66m			2.06	
fool	lxu	0%	$43.50	$0.00	0.00	0	$44.28	$42.90	$43.50	$49.21	$12.86		20.40	$962.47m				
foxbusiness	lxu		$43.50		-0.22	247,551			$43.72									
google-finance	lxu	(-0.50%)	43.50	43.88	-0.22	247,551.00	44.28	42.90		49.21	12.86	22.13m	21.08	962.47m			2.06	
howthemarketworks	lxu	-0.503%	43.5	43.88	-0.22	246,506	44.28	42.9	43.72									
hpcwire	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
insidestocks	lxu	-0.50%	43.50	43.88	-0.22	246506	44.28	42.90										
investopedia	lxu	-0.50 %	$43.50	43.88	-0.22				43.72									
investorguide	lxu	-0.50%	43.50	43.88	-0.22		44.28	42.90		48.60	12.71		20.67	962.4m			2.115	
marketintellisearch	lxu	-0.5 %	$43.50	$43.88	-0.22	244.00k	$44.28	$42.90	$43.72			22.13m	21.22	0.97b	0.0 %		2.06	
marketwatch	lxu	-0.50%	$43.50	open: 43.88	-0.22	617	$44.28	$42.90	$43.72	$49.21	$12.86		21.05	$1.03b			2.07	
minyanville	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
msn-money	lxu	-0.50%	43.50	43.88	-0.22	247,551	44.28	42.90	43.72	49.21	12.86	22.13 mil	20.14	964.46 mil			2.06	
nasdaq-com	lxu	0.5%	$ 43.50		0.22	247,251	$ 44.28	$ 42.90	$ 43.72	$ 49.21	$ 12.86	22,126,000	20.42	$ 962,481,000			$ 2.13	
optimum	lxu	-0.50%	43.50 ( 4:15 pm edt)	43.88	-0.22	247,551	44.28	42.90	43.72	49.21	12.86	22.13m	20.2	962.5m			2.15	
paidcontent	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
pc-quote	lxu	-0.50%	43.5	43.88	-0.22	247,551	44.28	42.9	43.72	49.21	12.86	22,237,901	20.24074	967,349,000				
personal-wealth-biz	lxu	-0.50%	43.50	43.88	-0.22	247,551	44.28	42.90	43.72	48.60	12.71		20.67			0.00	2.115	
predictwallstreet	lxu	-0.50%	43.50		-0.22	247,551												
raymond-james	lxu	-0.50	43.50	43.88	-0.22	247,551	44.28	42.90	43.50	49.21	12.86		19.08				2.28	
renewable-energy-world	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
screamingmedia	lxu	-0.50%	$	open: 43.88	-0.22	617	$44.28	$42.90	$43.72	$49.21	$12.86		21.05	$1.03b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	-0.50%	last trade: 43.50		change: -0.220								p/e ratio: 20.67					
smartmoney	lxu	(-0.50%)	43.50	$43.88	-0.22	247,551	$44.28	$42.90	$43.72	$49.21	$12.86			967,300	0.00%	$0.00		
stocknod	lxu	-0.5032%	43.50 usd	43.88	-0.2200	247,551	44.28	42.90	43.72	47.00	12.86	22,125,762						
stockpickr	lxu	-0.50%	$43.50 -0.22 | -0.50%	43.88	-0.22	247.55k	44.28	42.90	43.72	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	-0.46%	43.52		-0.20													
streetinsider-com	lxu	0.5%	43.50	$43.88	-0.22	247,551	$44.28	$42.90	$43.72	$49.21	$12.86		20.23				$2.15	
thecramerreport	lxu		43.59	42.92	+0.26	165501	44.32	42.92										
thestree	lxu	-0.5%	$43.5	43.88	-0.22	247551	44.28	42.9	43.72	-49.21	12.86	2.2125762e7		9.64461966e8				
tickerspy	lxu	-0.50%	$43.50	43.88	-0.22	247,551	44.28	42.90	43.72	49.21	12.86		20.2	967.2m	0.00%	$0.00		
tmx-quotemedia	lxu	-0.50%	43.500	43.880	-0.220	247,551	44.280	42.900	43.720	49.210	12.860	22,125,762	20.40	962,470,647			2.14	
updown	lxu	-0.50%	$43.50	$43.88	-$0.22	246,506	$44.28	$42.90	$43.72	$49.21	$12.86		19.09	$967m				
wallstreetsurvivor	lxu	-0.50%	43.50	43.88	-0.22	246,506	44.28	42.90		49.21	14.62		20.40	$967m			1.32	
yahoo-finance	lxu	0.50%	43.50	43.88	0.22	247,551	44.28	42.90	43.72	49.21	12.86		20.57	962.44m			2.12	
ycharts-com	lxu	-0.46%	43.52		-0.20					49.21	12.86		20.24	920.88m	0.00%		2.15	
zacks	lxu	(-0.50%)	43.50		-0.22	vol.  247,551	44.28	42.90		49.21	12.86		20.53	967.35 m	0.00	0.00	2.13	
advfn	apac	0.12	8.46	8.45	0.01	465336	8.5	8.44										
barchart	apac	+0.12%	8.46	8.45	+0.01	468,223	8.50	8.44	8.45	8.52	4.61		18.80	$440.26 m			+0.43	
barrons	apac	0.12%	8.46	8.45	+0.01	465,336	8.50	8.44				54.71 million		$462.81 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	0.118%	8.460	8.450	0.010	465,336	8.500	8.440		8.52	4.61	51.218mil	18.800	433.308mil			0.450	
boston-com	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
bostonmerchant	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
business-insider	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
chron	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
cio-com	apac	+0.12%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419	19.67	433m				
cnn-money	apac	+0.12%today&rsquo;s change	8.46data as of 4:00pm et	8.45	+0.01	463,369	8.50	8.44	8.45				19.7	$433.3m				
easystockalterts	apac	0.12%	8.46	8.45	+0.01	465336	8.50	8.44	8.45	8.52	4.61		19.67				0.43	
eresearch-fidelity-com	apac	0.12%	8.4600	8.4500	0.0100	465,336	8.5000	8.4400	8.4500	8.5200	4.6100	51,218,000	19.65	$432.79m				
finance-abc7-com	apac	0.00%	8.460 usd		+0.00	0	8.460	8.460	8.460	8.520	4.610	51,218,419						
finance-abc7chicago-com	apac	0.00%	8.460 usd		+0.00	0	8.460	8.460	8.460	8.520	4.610	51,218,419						
financial-content	apac	0.00%	8.460 usd		+0.00	0	8.460	8.460	8.460	8.520	4.610	51,218,419						
finapps-forbes-com	apac	0.0%	$8.46	0.00	0.00		0.00	0.00	8.46	8.52	4.61	51 mil	19.7	433 mil	0.0	0.00	0.43	
finviz	apac	0.00%	8.46			0			8.46	-0.70%	83.51%	51.22m	19.67	433.32m			0.43	
fool	apac	0%	$8.46	$0.00	0.00	465,336	$8.50	$8.44	$8.46	$8.52	$4.61		19.70	$433.31m				
foxbusiness	apac		$8.46		+0.01	465,336			$8.45									
google-finance	apac	(0.12%)	8.46	8.45	+0.01	465,336.00	8.50	8.44		8.52	4.61	51.22m	19.72	433.31m			0.43	
howthemarketworks	apac	0.118%	8.46	8.45	0.01	460,975	8.5	8.44	8.45									
hpcwire	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
insidestocks	apac	+0.12%	8.46	8.45	+0.01	465336	8.50	8.44										
investopedia	apac	+0.12 %	$8.46	8.45	+0.01				8.45									
investorguide	apac	+0.12%	8.46	8.45	+0.01		8.50	8.44		8.52	4.61		19.65	433.3m			0.43	
marketintellisearch	apac	0.12 %	$8.46	$8.45	0.01	460.20k	$8.50	$8.45	$8.45			51.22m	19.65	0.43b	0.0 %		0.43	
marketwatch	apac	+0.12%	$8.46	open: 8.45	+0.01	2,067	$8.50	$8.44	$8.45	$8.52	$4.61		19.42	$462.81m			0.44	
minyanville	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
msn-money	apac	+0.12%	8.46	8.45	+0.01	465,336	8.50	8.44	8.45	8.52	4.61	51.22 mil	19.67	433.31 mil			0.43	
nasdaq-com	apac	0.12%	$ 8.46	$ 8.45	0.01	465,236	$ 8.50	$ 8.44	$ 8.45	$ 8.52	$ 4.61	51,218,000	19.67	$ 433,304,280			$ 0.43	
optimum	apac	+0.12%	8.46 ( 4:00 pm edt)	8.45	+0.01	462,436	8.50	8.44	8.45	8.52	4.61	51.22m	19.7	433.3m			0.43	
paidcontent	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
pc-quote	apac	0.12%	8.46	8.45	0.01	465,336	8.5	8.44	8.45	8.52	4.61	51,225,378	19.65116	433,367,000				
personal-wealth-biz	apac	+0.12%	8.46	8.45		465,336	8.50	8.44	8.45	8.52	4.61		19.65			0.00	0.43	
predictwallstreet	apac	+0.12%	8.46		+0.01	465,336												
raymond-james	apac	0.12	8.46	8.45	0.01	465,336	8.50	8.44	8.46	8.52	4.61		18.80				0.45	
renewable-energy-world	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
screamingmedia	apac	+0.12%	$	open: 8.45	+0.01	2,067	$8.50	$8.44	$8.45	$8.52	$4.61		19.42	$462.81m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+0.12%	last trade: 8.46		change: 0.010								p/e ratio: 19.65					
smartmoney	apac	(0.12%)	8.46	$8.45	0.01	465,336	$8.50	$8.44	$8.45	$8.52	$4.61			432,800	0.00%	$0.00		
stocknod	apac	+0.1183%	8.460 usd	8.450	+0.0100	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419						
stockpickr	apac	0.12%	$8.46 0.01 | 0.12%	8.45	0.01	465.34k	8.50	8.44	8.45	8.52	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	0.24%	8.47		+0.02													
streetinsider-com	apac	0.12%	8.46	$8.45	+0.01	465,336	$8.50	$8.44	$8.45	$8.52	$4.61		19.67				$0.43	
thecramerreport	apac		8.46	8.44	+0.02	3106884	8.52	8.43										
thestree	apac	0.12%	$8.46	8.45	0.01	465336	8.5	8.44	8.45	-8.52	4.61	5.1218419e7		4.33307825e8				
tickerspy	apac	0.12%	$8.46	8.45	+0.01	465,336	8.50	8.44	8.45	8.52	4.61		19.7	443.5m	0.00%	$0.00		
tmx-quotemedia	apac	0.12%	8.460	8.450	0.010	465,336	8.500	8.440	8.450	8.520	4.610	51,218,419	19.70	433,307,825			0.43	
updown	apac	0.12%	$8.46	$8.45	$0.01	463,369	$8.50	$8.44	$8.45	$8.52	$4.61		18.96	$433m				
wallstreetsurvivor	apac	0.12%	8.46	8.45	0.01	460,975	8.50	8.44		8.52	4.61		19.70	$433m			0.42	
yahoo-finance	apac	0.12%	8.46	8.45	0.01	465,336	8.50	8.44	8.45	8.52	4.61		19.67	433.30m			0.43	
ycharts-com	apac	+0.24%	8.47		+0.02					8.52	4.61		19.70	440.78m	0.00%		0.43	
zacks	apac	(0.12%)	8.46		0.01	vol.  465,336	8.50	8.44		8.52	4.61		18.78	432.79 m	0.00	0.00	.45	
advfn	vphm	-0.82	19.35	19.52	-0.16	486950	19.91	19.27										
barchart	vphm	-0.82%	19.35	19.52	-0.16	486,950	19.91	19.27	19.51	22.16	10.40		11.16	$1.51 b			+1.62	
barrons	vphm	0.82%	19.35	19.52	-0.16	486,950	19.91	19.27				90.08 million		$1.52 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-0.820%	19.350	19.520	-0.160	486,950	19.910	19.270		22.16	10.40	75.965mil	11.944	1,469.921mil			1.620	
boston-com	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
bostonmerchant	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
business-insider	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
chron	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
cio-com	vphm	-0.82%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881	11.94	1b				
cnn-money	vphm	-0.82%	19.35	19.52	-0.16	486,950	19.91	19.27	19.51				11.9	$1.5b				
easystockalterts	vphm	-0.82%	19.35	19.52	-0.16	486950	19.91	19.27	19.51	22.16	10.40		11.94				1.62	
eresearch-fidelity-com	vphm	-0.82%	19.3500	19.5200	-0.1600	486,950	19.9100	19.2700	19.5100	22.1600	10.4000	75,965,000	12.04	$1.48b				
finance-abc7-com	vphm	-0.2584%	19.30 usd	19.38	-0.0500	80,260	19.44	19.26	19.35	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	-0.2584%	19.30 usd	19.38	-0.0500	80,260	19.44	19.26	19.35	22.16	10.40	75,964,881						
financial-content	vphm	-0.2584%	19.30 usd	19.38	-0.0500	80,260	19.44	19.26	19.35	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	-0.3%	$19.30	19.38	-0.05	80,260	19.44	19.26	19.35	22.16	10.40	76 mil	11.9	1 bil	0.0	0.00	1.62	
finviz	vphm	0.16%	19.38			78,933			19.35	-12.55%	86.35%	75.96m	12.02	1.47b			1.61	
fool	vphm	+0.16%	$19.38	$19.38	0.03	78,933	$19.44	$19.26	$19.35	$22.16	$10.40		12.00	$1.47b				
foxbusiness	vphm		$19.35		-0.16	486,950			$19.51									
google-finance	vphm	(-0.82%)	19.35	19.52	-0.16	486,950.00	19.91	19.27		22.16	10.40	75.95m	11.99	1.47b			1.61	
howthemarketworks	vphm	-0.82%	19.35	19.52	-0.16	481,822	19.91	19.27	19.51									
hpcwire	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
insidestocks	vphm	-0.82%	19.35	19.52	-0.16	486900	19.91	19.27					price earnings ratio: 11.94					
investopedia	vphm	-0.82 %	$19.35	19.52	-0.16				19.51									
investorguide	vphm	-0.82%	19.35	19.44	-0.16		19.91	19.27		22.16	10.29		12.08	1.470b			1.615	
marketintellisearch	vphm	-0.82 %	$19.35	$19.44	-0.16	477.30k	$19.91	$19.27	$19.51			75.96m	12.12	1.48b	0.0 %		1.61	
marketwatch	vphm	-0.82%	$19.35	open: 19.52	-0.16	9,136	$19.91	$19.27	$19.51	$22.16	$10.40		12.86	$1.52b			1.50	
minyanville	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
msn-money	vphm	-0.82%	19.35	19.52	-0.16	486,950	19.91	19.27	19.51	22.16	10.40	75.96 mil	12.02	1.47 bil			1.61	
nasdaq-com	vphm	0.82%	$ 19.35	$ 19.52	0.16	486,150	$ 19.91	$ 19.27	$ 19.51	$ 22.16	$ 10.40	75,965,000	11.94	$ 1,469,922,750			$ 1.62	
optimum	vphm	-0.82%	19.35 ( 4:30 pm edt)	19.52	-0.16	486,950	19.91	19.27	19.51	22.16	10.40	75.96m	11.9	1.5b			1.62	
paidcontent	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
pc-quote	vphm	-0.82%	19.35	19.52	-0.16	486,950	19.91	19.27	19.51	22.16	10.40	76,593,132	12.11801	1,482,077,000				
personal-wealth-biz	vphm	-0.82%	19.35	19.44	-0.16	486,950	19.91	19.27	19.51	22.16	10.29		12.08			0.00	1.615	
predictwallstreet	vphm	-0.82%	19.35		-0.16	486,950												
raymond-james	vphm	-0.82	19.35	19.52	-0.16	486,950	19.91	19.27	19.35	22.16	10.40		10.69				1.81	
renewable-energy-world	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
screamingmedia	vphm	-0.82%	$	open: 19.52	-0.16	9,136	$19.91	$19.27	$19.51	$22.16	$10.40		12.86	$1.52b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-0.82%	last trade: 19.35		change: -0.160								p/e ratio: 12.08					
smartmoney	vphm	(-0.82%)	19.35	$19.52	-0.16	486,950	$19.91	$19.27	$19.51	$22.16	$10.40			1,482,100	0.00%	$0.00		
stocknod	vphm	-0.8201%	19.35 usd	19.52	-0.1600	486,950	19.91	19.27	19.51	22.16	10.40	75,964,881						
stockpickr	vphm	-0.82%	$19.35 -0.16 | -0.82%	19.52	-0.16	486.95k	19.91	19.27	19.51	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	-0.82%	19.35		-0.16													
streetinsider-com	vphm	0.82%	19.35	$19.52	-0.16	486,950	$19.91	$19.27	$19.51	$22.16	$10.40		11.94				$1.62	
thecramerreport	vphm		19.30	19.29	-0.11	373735	19.62	19.17										
thestree	vphm	-0.82%	$19.35	19.52	-0.16	486950	19.91	19.27	19.51	-22.16	10.4	7.5964881e7		1.466122203e9				
tickerspy	vphm	-0.82%	$19.35	19.52	-0.16	486,950	19.91	19.27	19.51	22.16	10.40		12.1	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-0.82%	19.350	19.520	-0.160	486,950	19.910	19.270	19.510	22.160	10.400	75,964,881	12.00	1,469,920,447			1.62	
updown	vphm	-0.82%	$19.35	$19.52	-$0.16	477,714	$19.91	$19.27	$19.51	$22.16	$10.40		10.80	$1.48b				
wallstreetsurvivor	vphm	-0.82%	19.35	19.52	-0.16	481,822	19.91	19.27		22.16	12.00		12.00	$1b			1.47	
yahoo-finance	vphm	0.82%	19.35	19.44	0.16	486,950	19.91	19.27	19.51	22.16	10.40		11.98	1.47b			1.62	
ycharts-com	vphm	-0.82%	19.35		-0.16					22.16	10.40		12.02	1.51b	0.00%		1.61	
zacks	vphm	(-0.82%)	19.35		-0.16	vol.  486,950	19.91	19.27		22.16	10.40		11.28	1.48 b	0.00	0.00	1.73	
advfn	imn	-2.40	9.37	9.65	-0.23	108361	9.81	9.36										
barchart	imn	-2.40%	9.37	9.65	-0.23	108,361	9.81	9.36	9.60	12.36	8.50		59.56	$363.74 m			-4.30	
barrons	imn	2.40%	9.37	9.65	-0.23	106,930	9.81	9.36				37.80 million		$376.57 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-2.396%	9.370	9.650	-0.230	108,361	9.810	9.360		12.36	8.50	38.662mil	66.929	362.262mil			0.140	
boston-com	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
bostonmerchant	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
business-insider	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
chron	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
cio-com	imn	-2.40%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933		362m				
cnn-money	imn	-2.40%	9.37	9.65	-0.23	108,361	9.81	9.36	9.60				nm	$362.3m				
easystockalterts	imn	-2.38%	9.37	9.65	-0.23	108361	9.81	9.36	9.60	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	-2.40%	9.3700	9.6500	-0.2300	108,361	9.8100	9.3600	9.6000	12.3600	8.5000	38,662,000	nm	$371.16m				
finance-abc7-com	imn	0.00%	9.370 usd		+0.00	0	9.370	9.370	9.370	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	0.00%	9.370 usd		+0.00	0	9.370	9.370	9.370	12.36	8.500	38,661,933						
financial-content	imn	0.00%	9.370 usd		+0.00	0	9.370	9.370	9.370	12.36	8.500	38,661,933						
finapps-forbes-com	imn	0.0%	$9.37	0.00	0.00		0.00	0.00	9.37	12.36	8.50	39 mil		362 mil	0.0	0.00	-4.30	
finviz	imn	0.00%	9.37			0			9.37	-24.19%	10.24%	38.66m		362.24m			-4.29	
fool	imn	0%	$9.37	$0.00	0.00	108,361	$9.81	$9.36	$9.37	$12.36	$8.50		0.00	$362.26m	3.30%	0.32		
foxbusiness	imn		$9.37		-0.23	108,361			$9.60									
google-finance	imn	(-2.40%)	9.37	9.65	-0.23	108,361.00	9.81	9.36		12.36	8.50	38.66m		362.26m			-4.29	
howthemarketworks	imn	-2.396%	9.37	9.65	-0.23	106,930	9.81	9.36	9.6									
hpcwire	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
insidestocks	imn	-2.40%	9.37	9.65	-0.23	106930	9.81	9.36					price earnings ratio: 58.56					
investopedia	imn	-2.40 %	$9.37	9.65	-0.23				9.60									
investorguide	imn	-2.40%	9.37	9.65	-0.23		9.81	9.39		12.36	8.41			362.3m			-4.305	
marketintellisearch	imn	-2.4 %	$9.37	$9.65	-0.23	104.10k	$9.81	$9.36	$9.60			38.66m	0.00	0.37b	0.0 %		-4.29	
marketwatch	imn	-2.40%	$9.37	open: 9.65	-0.23	3,831	$9.81	$9.36	$9.60	$12.36	$8.50			$376.57m				
minyanville	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
msn-money	imn	-2.40%	9.37	9.65	-0.23	108,361	9.81	9.36	9.60	12.36	8.50	38.66 mil	-2.17	368.45 mil			-4.29	
nasdaq-com	imn	2.4%	$ 9.37		0.23	108,361	$ 9.81	$ 9.36	$ 9.60	$ 12.36	$ 8.50	38,662,000		$ 362,262,940	3.33 %	$0.320000	$ -4.30	
optimum	imn	-2.40%	9.37 ( 4:15 pm edt)	9.65	-0.23	108,361	9.81	9.36	9.60	12.36	8.50	38.66m		362.3m	3.42	0.32	-4.32	
paidcontent	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
pc-quote	imn	-2.40%	9.37	9.65	-0.23	108,361	9.81	9.36	9.6	12.36	8.50	39,611,014	-2.22738	371,155,000		0.08		
personal-wealth-biz	imn	-2.40%	9.37	9.65	-0.23	108,361	9.81	9.36	9.60	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-2.40%	9.37		-0.23	108,361												
raymond-james	imn	-2.40	9.37	9.65	-0.23	108,361	9.81	9.36	9.37	12.36	8.50						-4.30	
renewable-energy-world	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
screamingmedia	imn	-2.40%	$	open: 9.65	-0.23	3,831	$9.81	$9.36	$9.60	$12.36	$8.50			$376.57m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-2.40%	last trade: 9.37		change: -0.230													
smartmoney	imn	(-2.40%)	9.37	$9.65	-0.23	108,361	$9.81	$9.36	$9.60	$12.36	$8.50			371,200	0.00%	$0.08		
stocknod	imn	-2.396%	9.370 usd	9.650	-0.2300	108,361	9.810	9.360	9.600	12.36	8.500	38,661,933						
stockpickr	imn	-2.40%	$9.37 -0.23 | -2.40%	9.65	-0.23	108.36k	9.81	9.36	9.60	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-2.40%	9.37		-0.23													
streetinsider-com	imn	2.4%	9.37	$9.65	-0.23	108,361	$9.81	$9.36	$9.60	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.53	9.50	-0.04	77230	9.70	9.44										
thestree	imn	-2.4%	$9.37	9.65	-0.23	108361	9.81	9.36	9.6	-12.36	8.5	3.8661933e7		3.68448221e8				
tickerspy	imn	-2.40%	$9.37	9.65	-0.23	108,361	9.81	9.36	9.60	12.36	8.50		-2.2	371.1m	0.00%	$0.08		
tmx-quotemedia	imn	-2.40%	9.370	9.650	-0.230	108,361	9.810	9.360	9.600	12.360	8.500	38,661,933		362,262,312			-4.32	
updown	imn	-2.40%	$9.37	$9.65	-$0.23	104,530	$9.81	$9.36	$9.60	$12.36	$8.50			$371m				
wallstreetsurvivor	imn	-2.40%	9.37	9.65	-0.23	106,930	9.81	9.36		12.36	8.50			$371m			-4.20	
yahoo-finance	imn	2.40%	9.37	9.65	0.23	108,361	9.81	9.36	9.60	12.36	8.50			362.25m			-4.31	
ycharts-com	imn	-2.40%	9.37		-0.23					12.36	8.50			363.74m	0.00%		-4.31	
zacks	imn	(-2.40%)	9.37		-0.23	vol.  108,361	9.81	9.36		12.36	8.50		60	371.15 m	0.00	0.00	.16	
advfn	kmt	-1.73	42.59	43.48	-0.75	571874	43.78	42.38										
barchart	kmt	-1.73%	42.59	43.48	-0.75	571,874	43.78	42.38	43.34	45.26	24.05		17.31	$3.50 b	1.12%	$0.48	+2.20	
barrons	kmt	1.73%	42.59	43.48	-0.75	571,433	43.78	42.38				81.69 million		$3.65 billion	1.13%	$0.12		
bloomberg	kmt	-1.731%	42.590	43.480	-0.750	571,874	43.780	42.380		45.26	24.28	81.803mil	17.313	3,484.004mil	1.127	0.120 regular cash	2.460	
boston-com	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
bostonmerchant	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
business-insider	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
chron	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
cio-com	kmt	-1.73%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328	19.27	3b	1.1	0.48		
cnn-money	kmt	-1.73%	42.59	43.48	-0.75	571,874	43.78	42.38	43.34				19.3	$3.5b	1.13%			
easystockalterts	kmt	-1.72%	42.59	43.48	-0.75	571874	43.78	42.38	43.34	45.26	24.28		19.27				2.21	
eresearch-fidelity-com	kmt	-1.73%	42.5900	43.4800	-0.7500	571,874	43.7800	42.3800	43.3400	45.2550	24.2800	81,803,000	19.70	$3.55b	1.11%	$0.120000		
finance-abc7-com	kmt	+1.409%	43.19 usd	42.90	+0.6000	117,480	43.34	42.80	42.59	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	+1.456%	43.21 usd	42.90	+0.6200	117,580	43.34	42.80	42.59	45.26	24.28	81,803,328						
financial-content	kmt	+1.456%	43.21 usd	42.90	+0.6200	117,580	43.34	42.80	42.59	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	1.5%	$43.21	42.90	0.62	119,180	43.34	42.80	42.59	45.25	24.28	82 mil	19.6	4 bil	1.1	0.48	2.20	
finviz	kmt	1.57%	43.26			114,080			42.59	-4.42%	79.89%	81.80m	19.27	3.48b		0.48	2.21	
fool	kmt	+1.34%	$43.16	$42.90	0.57	98,080	$43.28	$42.80	$42.59	$45.26	$24.28		19.60	$3.53b	1.90%	0.48		
foxbusiness	kmt		$42.59		-0.75	571,874			$43.34									
google-finance	kmt	(-1.73%)	42.59	43.48	-0.75	571,874.00	43.78	42.38		45.26	24.28	81.80m	19.27	3.48b	1.13	0.12	2.21	
howthemarketworks	kmt	-1.731%	42.59	43.48	-0.75	571,433	43.78	42.38	43.34									
hpcwire	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
insidestocks	kmt	-1.73%	42.59	43.48	-0.75	571800	43.78	42.38					price earnings ratio: 17.17					
investopedia	kmt	-1.73 %	$42.59	43.48	-0.75				43.34									
investorguide	kmt	-1.73%	42.59	43.48	-0.75		43.78	42.38		44.11	24.08		19.57	3.484b			2.215	
marketintellisearch	kmt	-1.73 %	$42.59	$43.48	-0.75	552.30k	$43.78	$42.38	$43.34			81.80m	19.61	3.55b	1.11 %		2.21	
marketwatch	kmt	-1.73%	$42.59	open: 43.48	-0.75	10,641	$43.78	$42.38	$43.34	$45.26	$24.28		19.36	$3.65b	1.13%	0.12	2.20	
minyanville	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
msn-money	kmt	-1.73%	42.59	43.48	-0.75	571,874	43.78	42.38	43.34	45.26	24.28	81.80 mil	19.18	3.51 bil	1.12%	0.48	2.21	
nasdaq-com	kmt	1.73%	$ 42.59		0.75	570,474	$ 43.78	$ 42.38	$ 43.34	$ 45.255	$ 24.28	81,803,000	19.36	$ 3,483,989,770	1.11 %	$0.480000	$ 2.20	
optimum	kmt	-1.73%	42.59 ( 4:15 pm edt)	43.48	-0.75	571,874	43.78	42.38	43.34	45.26	24.28	81.80m	19.3	3.5b	1.13	0.48	2.21	
paidcontent	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
pc-quote	kmt	-1.73%	42.59	43.48	-0.75	571,874	43.78	42.38	43.34	45.26	24.28	83,243,531	19.52252	3,545,342,000		0.12		
personal-wealth-biz	kmt	-1.73%	42.59	43.48	-0.75	571,874	43.78	42.38	43.34	44.11	24.08		19.57		1.11	0.48	2.215	
predictwallstreet	kmt	-1.73%	42.59		-0.75	571,874												
raymond-james	kmt	-1.73	42.59	43.48	-0.75	571,874	43.78	42.38	42.59	45.26	24.28		19.01				2.24	
renewable-energy-world	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
screamingmedia	kmt	-1.73%	$	open: 43.48	-0.75	10,641	$43.78	$42.38	$43.34	$45.26	$24.28		19.36	$3.65b	1.13%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-1.73%	last trade: 42.59		change: -0.750								p/e ratio: 19.57					
smartmoney	kmt	(-1.73%)	42.59	$43.48	-0.75	571,874	$43.78	$42.38	$43.34	$45.26	$24.28			3,545,400	1.11%	$0.12		
stocknod	kmt	-1.731%	42.59 usd	43.48	-0.7500	571,874	43.78	42.38	43.34	45.26	24.28	81,803,328						
stockpickr	kmt	-1.73%	$42.59 -0.75 | -1.73%	43.48	-0.75	571.87k	43.78	42.38	43.34	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	-1.78%	42.57		-0.77													
streetinsider-com	kmt	1.73%	42.59	$43.48	-0.75	571,874	$43.78	$42.38	$43.34	$45.26	$24.28		19.27				$2.21	
thecramerreport	kmt		42.93	43.67	-0.81	1073255	43.84	42.81										
thestree	kmt	-1.73%	$42.59	43.48	-0.75	571874	43.78	42.38	43.34	-45.26	24.28	8.1803328e7		3.511816871e9				
tickerspy	kmt	-1.73%	$42.59	43.48	-0.75	571,874	43.78	42.38	43.34	45.26	24.28		19.5	3.5b	1.11%	$0.12		
tmx-quotemedia	kmt	-1.73%	42.590	43.480	-0.750	571,874	43.780	42.380	43.340	45.255	24.280	81,803,328	19.60	3,484,003,740	1.127	0.120 usd	2.21	
updown	kmt	-1.73%	$42.59	$43.48	-$0.75	562,933	$43.78	$42.38	$43.34	$45.26	$24.28		19.35	$3.54b				
wallstreetsurvivor	kmt	-1.73%	42.59	43.48	-0.75	571,433	43.78	42.38		45.26	24.28		19.60	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	1.73%	42.59	43.48	0.75	571,874	43.78	42.38	43.34	45.26	24.28		19.23	3.48b	1.10%	0.48	2.22	
ycharts-com	kmt	-1.78%	42.57		-0.77					45.26	24.28		19.26	3.50b	1.12%		2.21	
zacks	kmt	(-1.73%)	42.59		-0.75	vol.  571,874	43.78	42.38		45.26	24.28		17.48	3.55 b	1.11	0.48	2.48	
advfn	podd	-2.67	21.87	22.46	-0.6	188281	22.61	21.8										
barchart	podd	-2.67%	21.87	22.46	-0.60	192,478	22.61	21.80	22.47	23.33	12.58		0.00	$998.80 m			-1.38	
barrons	podd	2.67%	21.87	22.46	-0.60	188,281	22.61	21.80				39.61 million		$1.08 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-2.670%	21.870	22.460	-0.600	188,281	22.610	21.800		23.33	12.58	45.965mil		1,005.247mil			-1.300	
boston-com	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
bostonmerchant	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
business-insider	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
chron	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
cio-com	podd	-2.67%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642		1b				
cnn-money	podd	-2.67%	21.87	22.46	-0.60	188,281	22.61	21.80	22.47				nm	$1.0b				
easystockalterts	podd	-2.67%	21.87	22.46	-0.60	188281	22.61	21.80	22.47	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-2.67%	21.8700	22.4600	-0.6000	188,281	22.6100	21.8000	22.4700	23.3300	12.5800	47,027,000	nm	$1.06b				
finance-abc7-com	podd	0.00%	21.87 usd		+0.00	0	21.87	21.87	21.87	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	0.00%	21.87 usd		+0.00	0	21.87	21.87	21.87	23.33	12.58	45,964,642						
financial-content	podd	0.00%	21.87 usd		+0.00	0	21.87	21.87	21.87	23.33	12.58	45,964,642						
finapps-forbes-com	podd	0.0%	$21.87	0.00	0.00		0.00	0.00	21.87	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	0.00%	21.87			0			21.87	-6.26%	73.85%	47.03m		1.03b			-1.37	
fool	podd	0%	$21.87	$0.00	0.00	0	$22.61	$21.80	$21.87	$23.33	$12.58		0.00	$1.01b				
foxbusiness	podd		$21.87		-0.60	188,281			$22.47									
google-finance	podd	(-2.67%)	21.87	22.46	-0.60	188,281.00	22.61	21.80		23.33	12.58	45.96m		1.01b			-1.37	
howthemarketworks	podd	-2.67%	21.87	22.46	-0.6	185,860	22.61	21.8	22.47									
hpcwire	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
insidestocks	podd	-2.67%	21.87	22.46	-0.60	166593	22.61	21.80										
investopedia	podd	-2.67 %	$21.87	22.46	-0.60				22.47									
investorguide	podd	-2.67%	21.87	22.39	-0.60		22.61	21.80		21.93	12.58			1.005b			-1.361	
marketintellisearch	podd	-2.67 %	$21.87	$22.39	-0.60	199.60k	$22.61	$21.80	$22.47			47.03m	0.00	1.06b	0.0 %		-1.37	
marketwatch	podd	-2.67%	$21.87	open: 22.46	-0.60	10,360	$22.61	$21.80	$22.47	$23.33	$12.58			$1.08b				
minyanville	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
msn-money	podd	-2.67%	21.87	22.46	-0.60	188,281	22.61	21.80	22.47	23.33	12.58	47.03 mil	-15.85	1.05 bil			-1.37	
nasdaq-com	podd	2.67%	$ 21.87	$ 22.46	0.60	188,281	$ 22.61	$ 21.80	$ 22.47	$ 23.33	$ 12.58	45,965,000		$ 1,005,254,550			$ -1.38	
optimum	podd	-2.67%	21.87 ( 4:30 pm edt)	22.46	-0.60	188,281	22.61	21.80	22.47	23.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
pc-quote	podd	-2.67%	21.87	22.46	-0.60	188,281	22.61	21.8	22.47	23.33	12.58	48,524,719	-16.28261	1,061,236,000				
personal-wealth-biz	podd	-2.67%	21.87	22.39	-0.60	188,281	22.61	21.80	22.47	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	-1.91%	22.04		-0.43	58,428												
raymond-james	podd	-2.67	21.87	22.46	-0.60	188,281	22.61	21.80	21.87	23.33	12.58						-1.38	
renewable-energy-world	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
screamingmedia	podd	-2.67%	$	open: 22.46	-0.60	10,360	$22.61	$21.80	$22.47	$23.33	$12.58			$1.08b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-2.67%	last trade: 21.87		change: -0.600													
smartmoney	podd	(-2.67%)	21.87	$22.46	-0.60	188,281	$22.61	$21.80	$22.47	$23.33	$12.58			1,032,800	0.00%	$0.00		
stocknod	podd	-2.670%	21.87 usd	22.46	-0.6000	188,281	22.61	21.80	22.47	23.33	12.58	45,964,642						
stockpickr	podd	-2.67%	$21.87 -0.60 | -2.67%	22.46	-0.60	188.28k	22.61	21.80	22.47	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	-2.71%	21.86		-0.61													
streetinsider-com	podd	2.67%	21.87	$22.46	-0.6	188,281	$22.61	$21.80	$22.47	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.42	22.65	-0.17	327765	22.77	22.29										
thestree	podd	-2.67%	$21.87	22.46	-0.6	188281	22.61	21.8	22.47	-23.33	12.58	4.5964642e7		1.030527274e9				
tickerspy	podd	-2.67%	$21.87	22.46	-0.60	188,281	22.61	21.80	22.47	23.33	12.58		-16.3	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-2.67%	21.870	22.460	-0.600	188,281	22.610	21.800	22.470	23.330	12.580	45,964,642		1,005,246,721			-1.38	
updown	podd	-2.67%	$21.87	$22.46	-$0.60	177,674	$22.61	$21.80	$22.47	$23.33	$12.58			$1.03b				
wallstreetsurvivor	podd	-2.67%	21.87	22.46	-0.60	185,860	22.61	21.80		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	2.67%	21.87	22.39	0.60	188,281	22.61	21.80	22.47	23.33	12.58			1.01b			-1.36	
ycharts-com	podd	-2.71%	21.86		-0.61					23.06	12.58			998.35m	0.00%		-1.38	
zacks	podd	(-2.67%)	21.87		-0.60	vol.  188,281	22.61	21.80		23.33	12.58			1.06 b	0.00	0.00	-1.38	
advfn	dxpe	-0.11	26.47	26.53	-0.03	59642	26.95	26.183										
barchart	dxpe	-0.11%	26.47	26.34	-0.03	60,838	26.93	26.18	26.50	26.99	16.57		17.57	$372.96 m			+1.48	
barrons	dxpe	0.11%	26.47	26.53	-0.03	59,642	26.95	26.183				14.82 million		$378.59 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	-0.113%	26.470	26.530	-0.030	59,642	26.950	26.183		26.99	16.57	14.105mil	17.647	373.369mil			1.500	
boston-com	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
bostonmerchant	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
business-insider	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
chron	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
cio-com	dxpe	-0.11%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360	17.89	373m				
cnn-money	dxpe	-0.11%	26.47	26.53	-0.03	59,642	26.95	26.18	26.50				17.9	$373.4m				
easystockalterts	dxpe	-0.11%	26.47	26.53	-0.03	59642	26.95	26.18	26.50	26.99	16.57		17.89				1.48	
eresearch-fidelity-com	dxpe	-0.11%	26.4700	26.5300	-0.0300	59,642	26.9500	26.1830	26.5000	26.9900	16.5704	14,105,000	17.91	$373.78m				
finance-abc7-com	dxpe	+0.4722%	26.59 usd	26.44	+0.1250	12,485	26.87	26.44	26.47	26.99	16.57	14,105,360						
finance-abc7chicago-com	dxpe	+0.4722%	26.59 usd	26.44	+0.1250	12,485	26.87	26.44	26.47	26.99	16.57	14,105,360						
financial-content	dxpe	+0.4722%	26.59 usd	26.44	+0.1250	12,485	26.87	26.44	26.47	26.99	16.57	14,105,360						
finapps-forbes-com	dxpe	0.5%	$26.59	26.44	0.12	12,485	26.87	26.44	26.47	26.99	16.57	14 mil	18.0	375 mil	0.0	0.00	1.48	
finviz	dxpe	0.38%	26.57			12,385			26.47	-1.56%	60.35%	14.11m	17.89	373.49m			1.48	
fool	dxpe	+0.38%	$26.57	$26.44	0.10	12,385	$26.87	$26.44	$26.47	$26.99	$16.57		17.90	$374.78m				
foxbusiness	dxpe		$26.47		-0.03	59,642			$26.50									
google-finance	dxpe	(-0.11%)	26.47	26.53	-0.03	59,642.00	26.95	26.18		26.99	16.57	14.11m	17.93	373.37m			1.48	
howthemarketworks	dxpe	-0.113%	26.47	26.53	-0.03	58,941	26.95	26.183	26.5									
hpcwire	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
insidestocks	dxpe	-0.11%	26.47	26.34	-0.03	56300	26.93	26.18					price earnings ratio: 17.89					
investopedia	dxpe	-0.11 %	$26.47	26.53	-0.03				26.50									
investorguide	dxpe	-0.11%	26.47	26.34	-0.03		26.95	26.183		26.71	13.80		17.95	373.4m			1.476	
marketintellisearch	dxpe	-0.11 %	$26.47	$26.34	-0.03	43.30k	$26.95	$26.25	$26.50			14.11m	17.91	0.37b	0.0 %		1.48	
marketwatch	dxpe	-0.11%	$26.47	open: 26.53	-0.03	1,441	$26.95	$26.18	$26.50	$26.99	$16.57		18.16	$378.59m			1.46	
minyanville	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
msn-money	dxpe	-0.11%	26.47	26.53	-0.03	59,642	26.95	26.18	26.50	26.99	16.57	14.11 mil	17.89	366.74 mil			1.48	
nasdaq-com	dxpe	0.11%	$ 26.47	$ 26.53	0.03	59,524	$ 26.95	$ 26.183	$ 26.50	$ 26.99	$ 16.5704	14,105,000	17.89	$ 373,359,350			$ 1.48	
optimum	dxpe	-0.11%	26.47 ( 5:20 pm edt)	26.53	-0.03	59,642	26.95	26.18	26.50	26.99	16.57	14.11m	17.9	373.4m			1.48	
paidcontent	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
pc-quote	dxpe	-0.11%	26.47	26.53	-0.03	59,642	26.95	26.183	26.5	26.99	16.57	14,120,986	17.90541	373,783,000				
personal-wealth-biz	dxpe	-0.11%	26.47	26.34	-0.03	59,642	26.95	26.183	26.50	26.71	13.80		17.95			0.00	1.476	
predictwallstreet	dxpe	-0.11%	26.50		-0.03	59,642												
raymond-james	dxpe	-0.11	26.47	26.53	-0.03	59,642	26.95	26.18	26.47	26.99	16.57		16.97				1.56	
renewable-energy-world	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
screamingmedia	dxpe	-0.11%	$	open: 26.53	-0.03	1,441	$26.95	$26.18	$26.50	$26.99	$16.57		18.16	$378.59m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	-0.11%	last trade: 26.47		change: -0.030								p/e ratio: 17.95					
smartmoney	dxpe	(-0.11%)	26.47	$26.53	-0.03	59,642	$26.95	$26.18	$26.50	$26.99	$16.57			373,800	0.00%	$0.00		
stocknod	dxpe	-0.1132%	26.47 usd	26.53	-0.0300	59,642	26.95	26.18	26.50	26.99	16.57	14,105,360						
stockpickr	dxpe	-0.11%	$26.47 -0.03 | -0.11%	26.53	-0.03	59.64k	26.95	26.18	26.50	26.99	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	-0.26%	26.43		-0.07													
streetinsider-com	dxpe	0.11%	26.47	$26.53	-0.03	59,642	$26.95	$26.18	$26.50	$26.99	$16.57		17.89				$1.48	
thecramerreport	dxpe		26.00	26.11	-0.42	20803	26.35	26.00										
thestree	dxpe	-0.11%	$26.47	26.53	-0.03	59642	26.95	26.18	26.5	-26.99	16.57	1.410536e7		3.6673936e8				
tickerspy	dxpe	-0.11%	$26.47	26.53	-0.03	59,642	26.95	26.18	26.50	26.99	16.57		17.9	373.5m	0.00%	$0.00		
tmx-quotemedia	dxpe	-0.11%	26.470	26.530	-0.030	59,642	26.950	26.183	26.500	26.990	16.570	14,105,360	17.90	373,368,879			1.48	
updown	dxpe	-0.11%	$26.47	$26.53	-$0.03	58,201	$26.95	$26.18	$26.50	$26.99	$16.57		16.95	$374m				
wallstreetsurvivor	dxpe	-0.11%	26.47	26.53	-0.03	58,941	26.95	26.18		26.99	17.57		17.90	$374m			1.32	
yahoo-finance	dxpe	0.11%	26.47	26.34	0.03	59,642	26.95	26.18	26.50	26.99	16.57		17.93	373.36m			1.48	
ycharts-com	dxpe	-0.26%	26.43		-0.07					26.85	16.57		17.86	372.40m	0.00%		1.48	
zacks	dxpe	(-0.11%)	26.47		-0.03	vol.  59,642	26.95	26.18		26.99	16.57		17.91	373.78 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
bostonmerchant	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
business-insider	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
chron	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
cio-com	abii	+0.48%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	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	0.00%	87.89 eur		+0.00	0	87.89	87.89	87.89	106.29	80.22							
finance-abc7chicago-com	abii	0.00%	87.89 eur		+0.00	0	87.89	87.89	87.89	106.29	80.22							
financial-content	abii	0.00%	87.89 eur		+0.00	0	87.89	87.89	87.89	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	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-0.12 %	$16.01	$16.02	-0.02	29.00k	$16.23	$15.92	$16.03						%			
marketwatch	abii	+0.48%	87.89	open: 86.55	+0.42	5,340	87.89	86.55	87.47	96.05	80.22							
minyanville	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
screamingmedia	abii	+0.48%		open: 86.55	+0.42	5,340	87.89	86.55	87.47	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+0.4802%	87.89 eur	86.55	+0.4200	0	87.89	86.55	87.47	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.27		100	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	-5.40	8.41	8.92	-0.48	2973195	8.97	8.335										
barchart	nyt	-5.40%	8.41	8.92	-0.48	2,973,195	8.97	8.34	8.89	11.72	7.06		12.03	$1.24 b			+0.66	
barrons	nyt	5.40%	8.41	8.92	-0.48	2.966m	8.97	8.335				152.60 million		$1.32 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-5.399%	8.410	8.920	-0.480	2,973,195	8.970	8.335		11.72	7.06	146.357mil	11.521	1,236.287mil			0.730	
boston-com	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,973,195	8.970	8.335	8.890	11.72	7.060	146,357,129						
bostonmerchant	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,973,195	8.970	8.335	8.890	11.72	7.060	146,357,129						
business-insider	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,973,195	8.970	8.335	8.890	11.72	7.060	146,357,129						
chron	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129						
cio-com	nyt	-5.40%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129	12.55	1b				
cnn-money	nyt	-5.40%today&rsquo;s change	8.41data as of 4:00pm et	8.92	-0.48	2,950,488	8.97	8.34	8.89				12.6	$1.2b				
easystockalterts	nyt	-5.38%	8.41	8.92	-0.48	2966661	8.97	8.34	8.89	11.72	7.06		12.55				0.67	
eresearch-fidelity-com	nyt	-5.40%	8.4100	8.9200	-0.4800	2,966,661	8.9700	8.3350	8.8900	11.7200	7.0600	146,357,000	13.47	$1.30b				
finance-abc7-com	nyt	0.00%	8.410 usd	8.920	+0.00	2,973,195	8.970	8.335	8.410	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	0.00%	8.410 usd	8.920	+0.00	2,973,195	8.970	8.335	8.410	11.72	7.060	146,357,129						
financial-content	nyt	0.00%	8.410 usd	8.920	+0.00	2,973,195	8.970	8.335	8.410	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	0.0%	$8.41	0.00	0.00		0.00	0.00	8.41	11.72	7.06	146 mil	12.7	1 bil	0.0	0.00	0.66	
finviz	nyt	-5.40%	8.41			2,973,200			8.89	-28.24%	19.12%	146.36m	12.74	1.23b			0.66	
fool	nyt	-5.40%	$8.41	$0.00	-0.48	2,973,195	$8.97	$8.34	$8.89	$11.72	$7.06		13.10	$1.24b	6.80%	0.24		
foxbusiness	nyt		$8.41		-0.48	2,973,195			$8.89									
google-finance	nyt	(-5.40%)	8.41	8.92	-0.48	2.97m	8.97	8.34		11.72	7.06	147.18m	12.74	1.24b			0.66	
howthemarketworks	nyt	-5.399%	8.41	8.92	-0.48	2,966,088	8.97	8.335	8.89									
hpcwire	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,973,195	8.970	8.335	8.890	11.72	7.060	146,357,129						
insidestocks	nyt	-5.40%	8.41	8.92	-0.48	2966088	8.97	8.34					price earnings ratio: 12.01					
investopedia	nyt	-5.40 %	$8.41	8.92	-0.48				8.89									
investorguide	nyt	-5.40%	8.41	8.92	-0.48		8.95	8.34		11.72	7.06		13.27	1.238b			0.67	
marketintellisearch	nyt	-5.4 %	$8.41	$8.92	-0.48	2939.00k	$8.97	$8.34	$8.89			146.36m	13.47	1.30b	0.0 %		0.66	
marketwatch	nyt	-5.40%	$8.41	open: 8.92	-0.48	22,807	$8.97	$8.34	$8.89	$11.72	$7.06		12.89	$1.32b			0.65	
minyanville	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129						
msn-money	nyt	-5.40%	8.41	8.92	-0.48	2.97 mil	8.97	8.34	8.89	11.72	7.06	146.36 mil	12.55	1.29 bil			0.66	
nasdaq-com	nyt	5.4%	$ 8.41		0.48	2,963,488	$ 8.97	$ 8.335	$ 8.89	$ 11.72	$ 7.06	146,357,000	12.74	$ 1,230,862,370	2.7 %	$0.240000	$ 0.66	
optimum	nyt	-5.40%	8.41 ( 4:15 pm edt)	8.92	-0.48	2,966,088	8.97	8.34	8.89	11.72	7.06	146.36m	12.6	1.2b	2.85	0.24	0.67	
paidcontent	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129						
pc-quote	nyt	-5.40%	8.41	8.92	-0.48	2,973,195	8.97	8.335	8.89	11.72	7.06	154,710,297	13.26866	1,301,114,000		0.06		
personal-wealth-biz	nyt	-5.40%	8.41	8.92	-0.48	2,973,195	8.97	8.335	8.89	11.72	7.06		13.27			0.00	0.67	
predictwallstreet	nyt	-5.40%	8.41		-0.48	2,966,661												
raymond-james	nyt	-5.40	8.41	8.92	-0.48	2,966,661	8.97	8.34	8.41	11.72	7.06		12.19				0.69	
renewable-energy-world	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129						
screamingmedia	nyt	-5.40%	$	open: 8.92	-0.48	22,807	$8.97	$8.34	$8.89	$11.72	$7.06		12.89	$1.32b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	-5.40%	last trade: 8.41		change: -0.480								p/e ratio: 13.27					
smartmoney	nyt	(-5.40%)	8.41	$8.92	-0.48	2,973,195	$8.97	$8.34	$8.89	$11.72	$7.06			1,301,100	0.00%	$0.06		
stocknod	nyt	-5.399%	8.410 usd	8.920	-0.4800	2,966,661	8.970	8.335	8.890	11.72	7.060	146,357,129						
stockpickr	nyt	-5.40%	$8.41 -0.48 | -5.40%	8.91	-0.48	2.97m	8.97	8.34	8.89	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	-5.17%	8.43		-0.46													
streetinsider-com	nyt	5.4%	8.41	$8.92	-0.48	2,966,661	$8.97	$8.34	$8.89	$11.72	$7.06		12.55				$0.67	
thecramerreport	nyt		8.78	8.64	+0.09	1387886	8.97	8.64										
thestree	nyt	-5.4%	$8.41	8.91	-0.48	2966088	8.97	8.34	8.89	-11.72	7.06	1.47176254e8		1.285015593e9				
tickerspy	nyt	-5.40%	$8.41	8.92	-0.48	2,966,088	8.97	8.34	8.89	11.72	7.06		13.3	1.3b	0.00%	$0.06		
tmx-quotemedia	nyt	-5.40%	8.410	8.920	-0.480	2,973,195	8.970	8.335	8.890	11.720	7.060	147,176,254	13.30	1,237,752,296			0.67	
updown	nyt	-5.40%	$8.41	$8.92	-$0.48	2,949,888	$8.97	$8.34	$8.89	$11.72	$7.06		12.94	$1.30b				
wallstreetsurvivor	nyt	-5.40%	8.41	8.92	-0.48	2,966,088	8.97	8.34		11.72	7.06		13.30	$1b			0.71	
yahoo-finance	nyt	5.40%	8.41		0.48	2,966,661	8.97	8.34	8.89	11.72	7.06		12.55	1.24b			0.67	
ycharts-com	nyt	-5.17%	8.43		-0.46					11.72	7.06		12.58	1.24b	0.00%		0.67	
zacks	nyt	(-5.40%)	8.41		-0.48	vol.  2,973,195	8.97	8.34		11.72	7.06		12.18	1.31 b	0.00	0.00	.73	
advfn	nyx	-0.12	33.81	33.82	-0.04	2504071	34.18	33.51										
barchart	nyx	-0.12%	33.81	33.82	-0.04	2,504,071	34.18	33.51	33.85	41.24	25.67		14.82	$8.83 b	3.62%	$1.20	+2.29	
barrons	nyx	0.12%	33.81	33.82	-0.04	2.496m	34.18	33.51				262.00 million		$9.28 billion	3.55%	$0.3		
bloomberg	nyx	-0.118%	33.810	33.820	-0.040	2,504,071	34.180	33.510		41.60	26.65	262.000mil	15.094	8,858.221mil	3.549	0.300 regular cash	2.240	
boston-com	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
bostonmerchant	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
business-insider	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
chron	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
cio-com	nyx	-0.12%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292	14.76	9b	3.4	1.2		
cnn-money	nyx	-0.12%	33.81	33.82	-0.04	2,502,871	34.18	33.51	33.85				14.8	$8.9b	3.55%			
easystockalterts	nyx	-0.12%	33.81	33.82	-0.04	2504071	34.18	33.51	33.85	41.60	26.65		14.76				2.29	
eresearch-fidelity-com	nyx	-0.12%	33.8100	33.8200	-0.0400	2,504,071	34.1800	33.5100	33.8500	41.6000	26.6500	262,000,000	14.78	$8.87b	3.55%	$0.300000		
finance-abc7-com	nyx	0.00%	33.81 usd		+0.00	0	33.81	33.81	33.81	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	0.00%	33.81 usd		+0.00	0	33.81	33.81	33.81	41.60	26.65	261,801,292						
financial-content	nyx	0.00%	33.81 usd		+0.00	0	33.81	33.81	33.81	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	0.0%	$33.81	0.00	0.00		0.00	0.00	33.81	41.60	26.65	262 mil	14.8	9 bil	3.5	1.20	2.29	
finviz	nyx	0.00%	33.81			0			33.81	-18.02%	31.73%	262.00m	14.70	8.86b		1.20	2.30	
fool	nyx	0%	$33.81	$0.00	0.00	2,504,071	$34.18	$33.51	$33.81	$41.60	$26.65		14.50	$8.86b	5.00%	1.20		
foxbusiness	nyx		$33.81		-0.04	2,504,372			$33.85									
google-finance	nyx	(-0.12%)	33.81	33.82	-0.04	2.50m	34.18	33.51		41.60	26.65	262.00m	14.70	8.86b	3.55	0.30	2.30	
howthemarketworks	nyx	-0.118%	33.81	33.82	-0.04	2,495,627	34.18	33.51	33.85									
hpcwire	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
insidestocks	nyx	-0.12%	33.81	33.82	-0.04	2495728	34.18	33.51					price earnings ratio: 15.09					
investopedia	nyx	-0.12 %	$33.81	33.82	-0.04				33.85									
investorguide	nyx	-0.03%	33.84	33.82	-0.01		33.85	33.51		41.60	26.65		14.78	8.859b			2.29	
marketintellisearch	nyx	-0.12 %	$33.81	$33.82	-0.04	2479.40k	$34.18	$33.51	$33.85			262.00m	14.72	8.87b	3.55 %		2.30	
marketwatch	nyx	-0.12%	$33.81	open: 33.82	-0.04	12,862	$34.18	$33.51	$33.85	$41.60	$26.65		14.71	$9.28b	3.55%	0.30	2.30	
minyanville	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
msn-money	nyx	-0.12%	33.81	33.82	-0.04	2.5 mil	34.18	33.51	33.85	41.60	26.65	262.00 mil	14.70	8.7 bil	3.62%	1.20	2.30	
nasdaq-com	nyx	0.12%	$ 33.81		0.04	2,501,071	$ 34.18	$ 33.51	$ 33.85	$ 41.60	$ 26.65	261,801,000	14.76	$ 8,851,491,810	3.55 %	$1.200000	$ 2.29	
optimum	nyx	-0.12%	33.81 ( 4:15 pm edt)	33.82	-0.04	2,504,071	34.18	33.51	33.85	41.60	26.65	261.80m	14.8	8.9b	3.55	1.20	2.29	
paidcontent	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
pc-quote	nyx	-0.12%	33.81	33.82	-0.04	2,504,071	34.18	33.51	33.85	41.60	26.65	262,110,736	14.71739	8,861,964,000		0.3		
personal-wealth-biz	nyx	-0.12%	33.81	33.82	-0.04	2,504,372	34.18	33.51	33.85	41.60	26.65		14.78		3.55	1.20	2.29	
predictwallstreet	nyx	+0.50%	34.02		+0.17	1,394,847												
raymond-james	nyx	-0.12	33.81	33.82	-0.04	2,504,071	34.18	33.51	33.81	41.60	26.65		14.70				2.30	
renewable-energy-world	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
screamingmedia	nyx	-0.12%	$	open: 33.82	-0.04	12,862	$34.18	$33.51	$33.85	$41.60	$26.65		14.71	$9.28b	3.55%	0.30	2.30	
scroli	nyx	-0.12%	nyx 33.81	33.82	-0.04	2,164,735	34.18	33.51	33.85	41.60	26.65		14.70				2.30	
simple-stock-quotes	nyx	-0.12%	last trade: 33.81		change: -0.040								p/e ratio: 14.78					
smartmoney	nyx	(-0.12%)	33.81	$33.82	-0.04	2,504,071	$34.18	$33.51	$33.85	$41.60	$26.65			8,862,000	3.55%	$0.30		
stocknod	nyx	-0.1182%	33.81 usd	33.82	-0.0400	2,504,071	34.18	33.51	33.85	41.60	26.65	261,801,292						
stockpickr	nyx	-0.12%	$33.81 -0.04 | -0.12%	33.82	-0.04	2.50m	34.18	33.51	33.85	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	-0.09%	33.82		-0.03													
streetinsider-com	nyx	0.12%	33.81	$33.82	-0.04	2,504,071	$34.18	$33.51	$33.85	$41.60	$26.65		14.76				$2.29	
thecramerreport	nyx		33.19	33.31	-0.45	3783608	33.40	32.90										
thestree	nyx	-0.12%	$33.81	33.82	-0.04	2504071	34.18	33.51	33.85	-41.6	26.65	2.62e8		8.689184881e9				
tickerspy	nyx	-0.12%	$33.81	33.82	-0.04	2,495,627	34.18	33.51	33.85	41.60	26.65		14.7	8.8b	3.55%	$0.30		
tmx-quotemedia	nyx	-0.12%	33.810	33.820	-0.040	2,504,372	34.180	33.510	33.850	41.600	26.650	262,000,000	14.80	8,858,220,000	3.545	0.300 usd	2.29	
updown	nyx	-0.12%	$33.81	$33.82	-$0.04	2,491,209	$34.18	$33.51	$33.85	$41.60	$26.65		14.69	$8.86b				
wallstreetsurvivor	nyx	-0.12%	33.81	33.82	-0.04	2,495,627	34.18	33.51		41.60	26.92		14.80	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	0.12%	33.81	33.82	0.04	2,504,071	34.18	33.51	33.85	41.60	26.65		14.76	8.85b	3.60%	1.20	2.29	
ycharts-com	nyx	-0.09%	33.82		-0.03					41.60	26.65		14.77	8.83b	3.50%		2.29	
zacks	nyx	(-0.12%)	33.81		-0.04	vol.  2,504,071	34.18	33.51		41.60	26.65		15.11	8.86 b	3.55	1.20	2.24	
advfn	arow	-1.77	23.82	24.36	-0.43	13612	24.36	23.77										
barchart	arow	-1.77%	23.82	24.03	-0.43	15,652	24.36	23.77	24.25	27.94	21.07		12.61	$279.17 m	4.1%	$1.00	+1.93	
barrons	arow	1.77%	23.82	24.36	-0.43	12,987	24.36	23.77				11.30 million		$281.02 million	4.20%	$0.25		
bloomberg	arow	-1.773%	23.820	24.360	-0.430	13,612	24.360	23.770		28.51	21.29	11.405mil	12.311	271.661mil	4.168	0.250 regular cash	1.935	
boston-com	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
bostonmerchant	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
business-insider	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
chron	arow	-1.773%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757						
cio-com	arow	-1.77%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757	12.34	272m	4.1	1		
cnn-money	arow	-1.77%today&rsquo;s change	23.82data as of 3:59pm et	24.36	-0.43	10,112	24.36	23.77	24.25				12.3	$271.7m	4.20%			
easystockalterts	arow	-1.77%	23.82	24.36	-0.43	13145	24.36	23.77	24.25	28.51	21.93		12.34				1.93	
eresearch-fidelity-com	arow	-1.77%	23.8200	24.3600	-0.4300	13,145	24.3600	23.7700	24.2500	28.5100	21.2913	11,405,000	12.53	$276.57m	4.12%	$0.250000		
finance-abc7-com	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
financial-content	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
finapps-forbes-com	arow	0.0%	$23.82	0.00	0.00		0.00	0.00	23.82	28.51	21.29	11 mil	12.3	272 mil	4.2	1.00	1.93	
finviz	arow	-1.77%	23.82			13,700			24.25	-14.74%	16.49%	11.40m	12.41	271.55m		1.00	1.92	
fool	arow	-1.77%	$23.82	$24.36	-0.43	13,145	$24.36	$23.77	$24.25	$28.51	$21.29		12.60	$271.66m	4.10%	1.00		
foxbusiness	arow		$23.82		-0.43	13,612			$24.25									
google-finance	arow	(-1.77%)	23.82	24.36	-0.43	13,145.00	24.36	23.77		28.51	21.29	11.40m	12.38	271.66m	4.20	0.25	1.92	
howthemarketworks	arow	-1.773%	23.82	24.36	-0.43	13,145	24.36	23.77	24.25									
hpcwire	arow	-1.773%	23.82 usd	24.36	-0.4300	13,612	24.36	23.77	24.25	28.51	21.93	11,404,757						
insidestocks	arow	-1.77%	23.82	24.03	-0.43	13612	24.36	23.77										
investopedia	arow	-1.77 %	$23.82	24.36	-0.43				24.25									
investorguide	arow	-1.77%	23.82	24.11	-0.43		24.36	24.03		28.51	21.2913		12.50	267.9m			1.94	
marketintellisearch	arow	-1.77 %	$23.82	$24.11	-0.43	12.50k	$24.36	$23.77	$24.25			11.40m	12.63	0.28b	4.12 %		1.92	
marketwatch	arow	-1.77%	$23.82	open: 24.36	-0.43	625	$24.36	$23.77	$24.25	$28.51	$21.29		12.42	$281.02m	4.20%	0.25	1.92	
minyanville	arow	-1.773%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757						
msn-money	arow	-1.77%	23.82	24.36	-0.43	13,145	24.36	23.77	24.25	28.51	21.29	11.40 mil	12.34	278.16 mil	4.10%	1.00	1.92	
nasdaq-com	arow	1.77%	$ 23.82	$ 24.36	0.43	13,145	$ 24.36	$ 23.77	$ 24.25	$ 28.51	$ 21.2913	11,405,000	12.31	$ 271,667,100	4.12 %	$1.000000	$ 1.93	
optimum	arow	-1.77%	23.82 ( 4:00 pm edt)	24.36	-0.43	13,145	24.36	23.77	24.25	28.51	21.93	11.40m	12.3	271.7m	4.20	1.00	1.93	
paidcontent	arow	-1.773%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757						
pc-quote	arow	-1.77%	23.82	24.36	-0.43	13,612	24.36	23.77	24.25	28.51	21.29	11,610,886	12.56477	276,571,000		0.25		
personal-wealth-biz	arow	-1.77%	23.82	24.11	-0.43	13,612	24.36	23.77	24.25	28.51	21.2913		12.50		4.09	0.9927	1.94	
predictwallstreet	arow	-1.77%	23.82		-0.43	13,145												
raymond-james	arow	-1.77	23.82	24.36	-0.43	13,145	24.36	23.77	23.82	28.51	21.27		12.31				1.94	
renewable-energy-world	arow	-1.773%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757						
screamingmedia	arow	-1.77%	$	open: 24.36	-0.43	625	$24.36	$23.77	$24.25	$28.51	$21.29		12.42	$281.02m	4.20%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-1.77%	last trade: 23.82		change: -0.430								p/e ratio: 12.5					
smartmoney	arow	(-1.77%)	23.82	$24.36	-0.43	13,145	$24.36	$23.77	$24.25	$28.51	$21.29			276,600	4.12%	$0.25		
stocknod	arow	-1.773%	23.82 usd	24.36	-0.4300	13,145	24.36	23.77	24.25	28.51	21.93	11,404,757						
stockpickr	arow	-1.77%	$23.82 -0.43 | -1.77%	24.36	-0.43	13.15k	24.36	23.77	24.25	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	-1.77%	23.82		-0.43													
streetinsider-com	arow	1.77%	23.82	$24.36	-0.43	13,145	$24.36	$23.77	$24.25	$28.51	$21.93		12.34				$1.93	
thecramerreport	arow		24.39	24.37	+0.06	20859	24.84	24.30										
thestree	arow	-1.77%	$23.82	24.36	-0.43	13145	24.36	23.77	24.25	-28.51	21.29	1.1404757e7		2.78162023e8				
tickerspy	arow	-1.77%	$23.82	24.36	-0.43	13,145	24.36	23.77	24.25	28.51	21.29		12.6	279.4m	4.12%	$0.25		
tmx-quotemedia	arow	-1.77%	23.820	24.360	-0.430	13,612	24.360	23.770	24.250	45.500	22.590	11,404,757	12.50	271,661,312	4.124	0.250 usd	1.93	
updown	arow	-1.77%	$23.82	$24.36	-$0.43	12,987	$24.36	$23.77	$24.25	$28.51	$21.29		12.58	$277m				
wallstreetsurvivor	arow	-1.77%	23.82	24.36	-0.43	13,145	24.36	23.77		28.51	21.75		12.50	$277m	4.10%	0.98 -	1.94	
yahoo-finance	arow	1.77%	23.82	24.11	0.43	13,145	24.36	23.77	24.25	28.51	21.29		12.28	267.93m	4.10%	1.00	1.94	
ycharts-com	arow	-1.77%	23.82		-0.43					28.51	21.93		12.34	279.17m	4.28%		1.93	
zacks	arow	(-1.77%)	23.82		-0.43	vol.  13,145	24.36	23.77		28.51	21.29		12.53	276.57 m	4.12	1.00	1.93	
advfn	tvl	-3.36	4.32	4.48	-0.15	152946	4.53	4.32										
barchart	tvl	-3.36%	4.32	4.48	-0.15	152,946	4.53	4.32	4.47	6.56	3.89		6.59	$242.27 m			+0.62	
barrons	tvl	3.36%	4.32	4.48	-0.15	151,537	4.53	4.32				55.49 million		$257.83 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-3.356%	4.320	4.480	-0.150	152,946	4.530	4.320		6.56	3.89	31.706mil	6.261	238.501mil			0.690	
boston-com	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
bostonmerchant	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
business-insider	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
chron	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
cio-com	tvl	-3.36%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406	6.857	137m				
cnn-money	tvl	-3.36%	4.32	4.48	-0.15	152,946	4.53	4.32	4.47				6.9	$137.0m				
easystockalterts	tvl	-3.35%	4.32	4.48	-0.15	152946	4.53	4.32	4.47	6.56	3.89		6.86				0.63	
eresearch-fidelity-com	tvl	-3.36%	4.3200	4.4800	-0.1500	152,946	4.5300	4.3200	4.4700	6.5600	3.8900	55,208,000	7.21	$246.78m				
finance-abc7-com	tvl	0.00%	4.320 usd		+0.00	0	4.320	4.320	4.320	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	0.00%	4.320 usd		+0.00	0	4.320	4.320	4.320	6.560	3.890	31,706,406						
financial-content	tvl	0.00%	4.320 usd		+0.00	0	4.320	4.320	4.320	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	0.0%	$4.32	0.00	0.00		0.00	0.00	4.32	6.56	3.89	32 mil	7.0	137 mil	0.0	0.00	0.62	
finviz	tvl	0.00%	4.32			0			4.32	-34.15%	11.05%	55.21m	6.97	238.51m			0.62	
fool	tvl	0%	$4.32	$0.00	0.00	0	$4.53	$4.32	$4.32	$6.56	$3.89		7.10	$238.50m				
foxbusiness	tvl		$4.32		-0.15	152,946			$4.47									
google-finance	tvl	(-3.36%)	4.32	4.48	-0.15	152,946.00	4.53	4.32		6.56	3.89	55.21m	7.00	238.50m			0.62	
howthemarketworks	tvl	-3.356%	4.32	4.48	-0.15	151,537	4.53	4.32	4.47									
hpcwire	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
insidestocks	tvl	-3.36%	4.32	4.48	-0.15	151537	4.53	4.32										
investopedia	tvl	-3.36 %	$4.32	4.48	-0.15				4.47									
investorguide	tvl	-3.36%	4.32	4.48	-0.15		4.53	4.32		6.78	3.89		7.14	238.5m			0.626	
marketintellisearch	tvl	-3.36 %	$4.32	$4.48	-0.15	133.20k	$4.53	$4.32	$4.47			55.21m	7.21	0.25b	0.0 %		0.62	
marketwatch	tvl	-3.36%	$4.32	open: 4.48	-0.15	2,309	$4.53	$4.32	$4.47	$6.56	$3.89		7.06	$257.83m			0.61	
minyanville	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
msn-money	tvl	-3.36%	4.32	4.48	-0.15	152,946	4.53	4.32	4.47	6.56	3.89	55.21 mil	6.97	247.33 mil			0.62	
nasdaq-com	tvl	3.36%	$ 4.32		0.15	152,946	$ 4.53	$ 4.32	$ 4.47	$ 6.56	$ 3.89	31,706,000	6.97	$ 136,969,920			$ 0.62	
optimum	tvl	-3.36%	4.32 ( 4:15 pm edt)	4.48	-0.15	152,946	4.53	4.32	4.47	6.56	3.89	31.71m	6.9	137.0m			0.63	
paidcontent	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
pc-quote	tvl	-3.36%	4.32	4.48	-0.15	152,946	4.53	4.32	4.47	6.56	3.89	32,806,898	7.20968	141,726,000				
personal-wealth-biz	tvl	-3.36%	4.32	4.48	-0.15	152,946	4.53	4.32	4.47	6.78	3.89		7.14			0.00	0.626	
predictwallstreet	tvl	-3.36%	4.32		-0.15	152,946												
raymond-james	tvl	-3.36	4.32	4.48	-0.15	152,946	4.53	4.32	4.32	6.56	3.89		6.86				0.63	
renewable-energy-world	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
screamingmedia	tvl	-3.36%	$	open: 4.48	-0.15	2,309	$4.53	$4.32	$4.47	$6.56	$3.89		7.06	$257.83m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-3.36%	last trade: 4.32		change: -0.150								p/e ratio: 7.14					
smartmoney	tvl	(-3.36%)	4.32	$4.48	-0.15	152,946	$4.53	$4.32	$4.47	$6.56	$3.89			141,700	0.00%	$0.00		
stocknod	tvl	-3.356%	4.320 usd	4.480	-0.1500	152,946	4.530	4.320	4.470	6.560	3.890	31,706,406						
stockpickr	tvl	-3.36%	$4.32 -0.15 | -3.36%	4.48	-0.15	152.95k	4.53	4.32	4.47	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-2.91%	4.34		-0.13													
streetinsider-com	tvl	3.36%	4.32	$4.48	-0.15	152,946	$4.53	$4.32	$4.47	$6.56	$3.89		6.86				$0.63	
thecramerreport	tvl		4.48	4.45	-0.05	126716	4.69	4.45										
thestree	tvl	-3.36%	$4.32	4.48	-0.15	152946	4.53	4.32	4.47	-6.56	3.89	5.5209467e7		1.42044699e8				
tickerspy	tvl	-3.36%	$4.32	4.48	-0.15	152,946	4.53	4.32	4.47	6.56	3.89		7.2	246.8m	0.00%	$0.00		
tmx-quotemedia	tvl	-3.36%	4.320	4.480	-0.150	152,946	4.530	4.320	4.470	6.560	3.890	55,209,467	7.10	238,504,897			0.63	
updown	tvl	-3.36%	$4.32	$4.48	-$0.15	150,537	$4.53	$4.32	$4.47	$6.56	$3.89		7.05	$247m				
wallstreetsurvivor	tvl	-3.36%	4.32	4.48	-0.15	151,537	4.53	4.32		6.56	3.89		7.10	$142m			0.66	
yahoo-finance	tvl	3.36%	4.32	4.48	0.15	152,946	4.53	4.32	4.47	6.56	3.89		6.90	238.50m			0.63	
ycharts-com	tvl	-2.91%	4.34		-0.13					6.56	3.89		6.89	243.39m	0.00%		0.63	
zacks	tvl	(-3.36%)	4.32		-0.15	vol.  152,946	4.53	4.32		6.56	3.89		6.57	246.79 m	0.00	0.00	.68	
advfn	recn	-3.03	12.18	12.56	-0.38	403122	12.65	12.02										
barchart	recn	-3.03%	12.18	12.48	-0.38	403,122	12.65	12.02	12.56	21.83	10.92		64.95	$564.54 m	1.3%	$0.16	+0.43	
barrons	recn	3.03%	12.18	12.56	-0.38	402,622	12.65	12.02				45.89 million		$582.66 million	1.31%	$0.04		
bloomberg	recn	-3.025%	12.180	12.560	-0.380	403,122	12.650	12.020		21.94	11.00	46.353mil	48.720	564.575mil	1.314	0.040 regular cash	0.250	
boston-com	recn	-3.025%	12.18 usd	12.56	-0.3800	403,122	12.65	12.02	12.56	21.94	11.00	46,352,657						
bostonmerchant	recn	-3.025%	12.18 usd	12.56	-0.3800	403,122	12.65	12.02	12.56	21.94	11.00	46,352,657						
business-insider	recn	-3.025%	12.18 usd	12.56	-0.3800	403,122	12.65	12.02	12.56	21.94	11.00	46,352,657						
chron	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
cio-com	recn	-3.03%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657	25.38	565m	1.3	0.16		
cnn-money	recn	-3.03%	12.18	12.56	-0.38	402,722	12.65	12.02	12.56				25.4	$564.6m	1.31%			
easystockalterts	recn	-3.03%	12.18	12.56	-0.38	402722	12.65	12.02	12.56	21.94	11.00		25.38				0.48	
eresearch-fidelity-com	recn	-3.03%	12.1800	12.5600	-0.3800	402,722	12.6500	12.0200	12.5600	21.9400	11.0000	46,353,000	26.17	$582.19m	1.27%	$0.040000		
finance-abc7-com	recn	0.00%	12.18 usd		+0.00	2,700	12.18	12.18	12.18	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	0.00%	12.18 usd		+0.00	2,700	12.18	12.18	12.18	21.94	11.00	46,352,657						
financial-content	recn	0.00%	12.18 usd		+0.00	2,700	12.18	12.18	12.18	21.94	11.00	46,352,657						
finapps-forbes-com	recn	0.0%	$12.18	0.00	0.00	2,700	0.00	0.00	12.18	21.94	11.00	46 mil	22.1	565 mil	1.3	0.16	0.55	
finviz	recn	0.00%	12.18			0			12.18	-44.22%	11.53%	46.35m	25.91	564.54m		0.16	0.47	
fool	recn	0%	$12.18	$0.00	0.00	0	$12.65	$12.02	$12.18	$21.94	$11.00		25.70	$564.58m		0.16		
foxbusiness	recn		$12.18		-0.38	403,873			$12.56									
google-finance	recn	(-3.03%)	12.18	12.56	-0.38	402,722.00	12.65	12.02		21.94	11.00	46.35m	25.95	564.58m	1.31	0.04	0.47	
howthemarketworks	recn	-3.025%	12.18	12.56	-0.38	400,314	12.65	12.02	12.56									
hpcwire	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
insidestocks	recn	-3.03%	12.18	12.48	-0.38	403873	12.65	12.02					price earnings ratio: 55.36					
investopedia	recn	-3.03 %	$12.18	12.56	-0.38				12.56									
investorguide	recn	-3.03%	12.18	12.39	-0.38		12.65	12.02		21.94	11.00		26.78	564.6m			0.469	
marketintellisearch	recn	-3.03 %	$12.18	$12.39	-0.38	397.50k	$12.64	$12.02	$12.56			46.35m	26.72	0.58b	1.27 %		0.47	
marketwatch	recn	-3.03%	$13.00	open: 12.56	-0.38	4,918	$12.65	$12.02	$12.56	$21.94	$11.00		26.26	$582.66m	1.31%	0.04	0.46	
minyanville	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
msn-money	recn	-3.03%	12.18	12.56	-0.38	402,722	12.65	12.02	12.56	21.94	11.00	46.35 mil	25.91	571.99 mil	1.30%	0.16	0.47	
nasdaq-com	recn	3.03%	$ 12.18	$ 12.56	0.38	402,722	$ 12.65	$ 12.02	$ 12.56	$ 21.94	$ 11	46,353,000	25.38	$ 564,579,540	1.27 %	$0.160000	$ 0.48	
optimum	recn	-3.03%	12.18 ( 4:30 pm edt)	12.56	-0.38	402,622	12.65	12.02	12.56	21.94	11.00	46.35m	25.4	564.6m	1.31	0.16	0.48	
paidcontent	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
pc-quote	recn	-3.03%	12.18	12.56	-0.38	403,122	12.65	12.02	12.56	21.94	11.00	47,799,154	26.7234	582,194,000		0.04		
personal-wealth-biz	recn	-3.03%	12.18	12.39	-0.38	403,873	12.65	12.02	12.56	21.94	11.00		26.78		1.27	0.16	0.469	
predictwallstreet	recn	-3.03%	12.18		-0.38	402,722												
raymond-james	recn	-3.03	12.18	12.56	-0.38	402,722	12.65	12.02	12.18	21.94	11.00		25.92				0.47	
renewable-energy-world	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
screamingmedia	recn	-3.03%	$	open: 12.56	-0.38	4,918	$12.65	$12.02	$12.56	$21.94	$11.00		26.26	$582.66m	1.31%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	-3.03%	last trade: 12.18		change: -0.380								p/e ratio: 26.78					
smartmoney	recn	(-3.03%)	12.18	$12.56	-0.38	402,722	$12.65	$12.02	$12.56	$21.94	$11.00			582,200	1.27%	$0.04		
stocknod	recn	-3.025%	12.18 usd	12.56	-0.3800	402,722	12.65	12.02	12.56	21.94	11.00	46,352,657						
stockpickr	recn	-3.03%	$12.18 -0.38 | -3.03%	12.56	-0.38	402.72k	12.65	12.02	12.56	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	-2.87%	12.20		-0.36													
streetinsider-com	recn	3.03%	12.18	$12.56	-0.38	402,722	$12.65	$12.02	$12.56	$21.94	$11.00		25.38				$0.48	
thecramerreport	recn		12.34	12.42	-0.14	311463	12.62	12.30										
thestree	recn	-3.03%	$12.18	12.56	-0.38	402722	12.65	12.02	12.56	-21.94	11.0	4.6352657e7		5.71991787e8				
tickerspy	recn	-3.03%	$12.18	12.56	-0.38	402,722	12.65	12.02	12.56	21.94	11.00		26.7	582.1m	1.27%	$0.04		
tmx-quotemedia	recn	-3.03%	12.180	12.560	-0.380	403,873	12.650	12.020	12.560	21.940	11.000	46,352,657	26.20	564,575,362	1.274	0.040 usd	0.48	
updown	recn	-3.03%	$12.18	$12.56	-$0.38	397,904	$12.65	$12.02	$12.56	$21.94	$11.00		26.67	$582m				
wallstreetsurvivor	recn	-3.03%	12.18	12.56	-0.38	400,314	12.65	12.02		21.94	11.00		26.20	$582m	1.30%		-0.26	
yahoo-finance	recn	3.03%	12.18	12.39	0.38	402,722	12.65	12.02	12.56	21.94	11.00		25.97	564.57m	1.30%	0.16	0.47	
ycharts-com	recn	-2.87%	12.20		-0.36					21.94	11.00		25.42	561.93m	1.34%		0.48	
zacks	recn	(-3.03%)	12.18		-0.38	vol.  402,722	12.65	12.02		21.94	11.00		66.11	582.19 m	1.27	0.16	.19	
advfn	lstr	-1.38	46.4	47.19	-0.65	258525	47.4795	45.85										
barchart	lstr	-1.38%	46.40	47.19	-0.65	258,525	47.48	45.85	47.05	49.18	34.98		24.46	$2.22 b	0.43%	$0.20	+1.86	
barrons	lstr	1.38%	46.40	47.19	-0.65	258,525	47.48	45.85				49.58 million		$2.29 billion	0.43%	$0.05		
bloomberg	lstr	-1.382%	46.400	47.190	-0.650	258,525	47.480	45.850		49.18	35.10	47.882mil	24.293	2,221.734mil	0.431	0.050 regular cash	1.910	
boston-com	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
bostonmerchant	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
business-insider	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
chron	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
cio-com	lstr	-1.38%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197	24.95	2b	0.4	0.2		
cnn-money	lstr	-1.38%	46.40	47.19	-0.65	258,525	47.48	45.85	47.05				24.9	$2.2b	0.43%			
easystockalterts	lstr	-1.38%	46.40	47.19	-0.65	258525	47.48	45.85	47.05	49.18	35.10		24.95				1.86	
eresearch-fidelity-com	lstr	-1.38%	46.4000	47.1900	-0.6500	258,525	47.4795	45.8500	47.0500	49.1800	35.1000	47,882,000	25.30	$2.25b	0.43%	$0.050000		
finance-abc7-com	lstr	-0.5172%	46.16 usd	46.68	-0.2400	16,388	46.77	46.16	46.40	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	-0.5172%	46.16 usd	46.68	-0.2400	16,388	46.77	46.16	46.40	49.18	35.10	47,882,197						
financial-content	lstr	-0.5172%	46.16 usd	46.68	-0.2400	16,388	46.77	46.16	46.40	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	-0.5%	$46.16	46.68	-0.24	16,388	46.77	46.16	46.40	49.18	35.10	48 mil	24.8	2 bil	0.4	0.20	1.86	
finviz	lstr	-0.32%	46.25			15,788			46.40	-5.96%	32.24%	47.88m	24.95	2.22b		0.20	1.86	
fool	lstr	-0.39%	$46.22	$46.68	-0.18	16,188	$46.77	$46.22	$46.40	$49.18	$35.10		25.30	$2.21b	0.50%	0.20		
foxbusiness	lstr		$46.40		-0.65	258,525			$47.05									
google-finance	lstr	(-1.38%)	46.40	47.19	-0.65	258,525.00	47.48	45.85		49.18	35.10	47.88m	24.99	2.22b	0.43	0.05	1.86	
howthemarketworks	lstr	-1.382%	46.4	47.19	-0.65	257,555	47.4795	45.85	47.05									
hpcwire	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
insidestocks	lstr	-1.38%	46.40	47.19	-0.65	258500	47.48	45.85					price earnings ratio: 24.95					
investopedia	lstr	-1.38 %	$46.40	47.19	-0.65				47.05									
investorguide	lstr	-1.45%	46.37	47.40	-0.68		47.4795	45.86		48.31	35.10		25.25	2.220b			1.863	
marketintellisearch	lstr	-1.38 %	$46.40	$47.40	-0.65	261.50k	$47.48	$45.85	$47.05			47.88m	25.30	2.25b	0.43 %		1.86	
marketwatch	lstr	-1.38%	$46.40	open: 47.19	-0.65	270	$47.48	$45.85	$47.05	$49.18	$35.10		24.44	$2.29b	0.43%	0.05	1.90	
minyanville	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
msn-money	lstr	-1.38%	46.40	47.19	-0.65	258,525	47.48	45.85	47.05	49.18	35.10	47.88 mil	24.95	2.24 bil	0.43%	0.20	1.86	
nasdaq-com	lstr	1.38%	$ 46.40	$ 47.19	0.65	257,725	$ 47.4795	$ 45.85	$ 47.05	$ 49.18	$ 35.10	47,882,000	24.95	$ 2,221,724,800	0.43 %	$0.200000	$ 1.86	
optimum	lstr	-1.38%	46.40 ( 4:30 pm edt)	47.19	-0.65	258,525	47.48	45.85	47.05	49.18	35.10	47.88m	24.9	2.2b	0.43	0.20	1.86	
paidcontent	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
pc-quote	lstr	-1.38%	46.4	47.19	-0.65	258,525	47.4795	45.85	47.05	49.18	35.10	48,552,761	25.2957	2,252,848,000		0.05		
personal-wealth-biz	lstr	-1.38%	46.40	47.40	-0.65	258,525	47.4795	45.85	47.05	48.31	35.10		25.25		0.43	0.20	1.863	
predictwallstreet	lstr	-1.38%	46.40		-0.65	258,525												
raymond-james	lstr	-1.38	46.40	47.19	-0.65	258,525	47.48	45.85	46.40	49.18	35.10		24.95				1.86	
renewable-energy-world	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
screamingmedia	lstr	-1.38%	$	open: 47.19	-0.65	270	$47.48	$45.85	$47.05	$49.18	$35.10		24.44	$2.29b	0.43%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-1.38%	last trade: 46.40		change: -0.650								p/e ratio: 25.25					
smartmoney	lstr	(-1.38%)	46.40	$47.19	-0.65	258,525	$47.48	$45.85	$47.05	$49.18	$35.10			2,252,900	0.43%	$0.05		
stocknod	lstr	-1.382%	46.40 usd	47.19	-0.6500	258,525	47.48	45.85	47.05	49.18	35.10	47,882,197						
stockpickr	lstr	-1.38%	$46.40 -0.65 | -1.38%	47.19	-0.65	258.53k	47.48	45.85	47.05	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	-1.36%	46.41		-0.64													
streetinsider-com	lstr	1.38%	46.40	$47.19	-0.65	258,525	$47.48	$45.85	$47.05	$49.18	$35.10		24.95				$1.86	
thecramerreport	lstr		46.71	47.14	-0.44	260006	47.4175	46.67										
thestree	lstr	-1.38%	$46.4	47.19	-0.65	258525	47.48	45.85	47.05	-49.18	35.1	4.7882197e7		2.236577422e9				
tickerspy	lstr	-1.38%	$46.40	47.19	-0.65	258,525	47.48	45.85	47.05	49.18	35.10		25.3	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	-1.38%	46.400	47.190	-0.650	258,525	47.480	45.850	47.050	49.180	35.100	47,882,197	25.30	2,221,733,941	0.431	0.050 usd	1.86	
updown	lstr	-1.38%	$46.40	$47.19	-$0.65	258,255	$47.48	$45.85	$47.05	$49.18	$35.10		25.31	$2.25b				
wallstreetsurvivor	lstr	-1.38%	46.40	47.19	-0.65	257,555	47.48	45.85		49.18	35.10		25.30	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	1.38%	46.40	47.40	0.65	258,525	47.48	45.85	47.05	49.18	35.10		24.91	2.22b	0.40%	0.20	1.86	
ycharts-com	lstr	-1.36%	46.41		-0.64					49.18	35.10		24.95	2.22b	0.41%		1.86	
zacks	lstr	(-1.38%)	46.40		-0.65	vol.  258,525	47.48	45.85		49.18	35.10		24.63	2.25 b	0.43	0.20	1.91	
advfn	nwsa	-3.11	15.435	15.98	-0.495	75253998	16.13	15.2										
barchart	nwsa	-3.08%	15.44	15.96	-0.49	75,253,998	16.13	15.20	15.93	18.35	11.79		15.35	$28.20 b	0.98%	$0.15	+1.11	
barrons	nwsa	3.11%	15.435	15.98	-0.495	75.138m	16.13	15.20				2.63 billion		$44.46 billion	0.97%	$0.08		
bloomberg	nwsa	-3.107%	15.435	15.980	-0.495	75,253,998	16.130	15.200		18.35	11.91	1,828.109mil	12.516	40,876.150mil	0.952	0.075 regular cash	1.230	
boston-com	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,998	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,998	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
business-insider	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,998	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
chron	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
cio-com	nwsa	-3.11%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615	13.78	28b	0.9	0.15		
cnn-money	nwsa	-3.11%	15.44	15.98	-0.495	74,925,771	16.13	15.20	15.93				13.8	$28.2b	0.97%			
easystockalterts	nwsa	-3.07%	15.44	15.98	-0.49	75147534	16.13	15.20	15.93	18.35	11.91		13.79				1.12	
eresearch-fidelity-com	nwsa	-3.11%	15.4350	15.9800	-0.4950	75,253,698	16.1300	15.2000	15.9300	18.3500	11.9100	1,828,109,000	14.35	$29.12b	0.94%	$0.075000		
finance-abc7-com	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,406,874	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,406,874	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
financial-content	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,406,874	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-3.11%	15.44			75,400,056			15.93	-15.89%	30.89%	2.63b	13.91	40.54b		0.15	1.11	
fool	nwsa	-3.11%	$15.44	$15.98	-0.50	75,397,268	$16.13	$15.20	$15.93	$18.35	$11.91		13.70	$40.54b	1.10%	0.15		
foxbusiness	nwsa		$15.44		-0.50	75,360,644			$15.93									
google-finance	nwsa	(-3.11%)	15.44	15.98	-0.49	75.25m	16.13	15.20		18.35	11.91	2.63b	13.87	40.54b	0.97	0.08	1.11	
howthemarketworks	nwsa	-3.107%	15.435	15.98	-0.495	75,147,298	16.13	15.2	15.93									
hpcwire	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,998	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
insidestocks	nwsa	-3.08%	15.44	15.96	-0.49	75168188	16.13	15.20					price earnings ratio: 13.08					
investopedia	nwsa	-3.11 %	$15.44	15.98	-0.49				15.93									
investorguide	nwsa	-3.11%	15.435	15.97	-0.495		16.13	15.20		18.35	11.91		14.22	40.542b			1.12	
marketintellisearch	nwsa	-2.76 %	$15.49	$15.96	-0.44	74595.60k	$16.13	$15.20	$15.93			2626.63m	14.35	41.84b	0.94 %		1.11	
marketwatch	nwsa	-3.11%	$15.47	open: 15.98	-0.50	238,644	$16.13	$15.20	$15.93	$18.35	$11.91		13.86	$44.46b	0.97%	0.08	1.11	
minyanville	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
msn-money	nwsa	-3.11%	15.44	15.98	-0.49	75.25 mil	16.13	15.20	15.93	18.35	11.91	2.63 bil	13.78	40.9 bil	0.98%	0.15	1.11	
nasdaq-com	nwsa	3.11%	$ 15.435	$ 15.96	0.495	75,253,698	$ 16.13	$ 15.20	$ 15.93	$ 18.35	$ 11.91	1,828,109,000	13.91	$ 28,216,862,415	0.94 %	$0.150000	$ 1.11	
optimum	nwsa	-3.14%	15.43 ( 4:00 pm edt)	15.98	-0.50	74,744,013	16.13	15.20	15.93	18.35	11.91	1.83b	13.8	28.2b	0.97	0.15	1.12	
paidcontent	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
pc-quote	nwsa	-3.08%	15.435	15.98	-0.49	75,360,644	16.13	15.2	15.93	18.35	11.91	1,886,736,443	14.22321	29,121,777,000		0.075		
personal-wealth-biz	nwsa	-3.11%	15.435	15.97	-0.495	75,360,640	16.13	15.20	15.93	18.35	11.91		14.22		0.94	0.15	1.12	
predictwallstreet	nwsa	+0.31%	15.98		+0.05	22,476,515												
raymond-james	nwsa	-3.11	15.44	15.98	-0.50	75,253,698	16.13	15.20	15.44	18.35	11.91		13.91				1.11	
renewable-energy-world	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	-3.11%	$	open: 15.98	-0.50	238,344	$16.13	$15.20	$15.93	$18.35	$11.91		13.86	$44.46b	0.97%	0.08	1.11	
scroli	nwsa	-3.11%	nwsa 15.44	15.98	-0.49	71,578,274	16.13	15.20	15.93	18.35	11.91		13.87				1.11	
simple-stock-quotes	nwsa	-3.11%	last trade: 15.44		change: -0.495								p/e ratio: 14.22					
smartmoney	nwsa	(-3.11%)	15.44	$15.98	-0.50	75,253,698	$16.13	$15.20	$15.93	$18.35	$11.91			29,121,800	0.94%	$0.08		
stocknod	nwsa	-3.107%	15.44 usd	15.98	-0.4950	75,253,698	16.13	15.20	15.93	18.20	11.91	1,828,108,615						
stockpickr	nwsa	-3.11%	$15.44 -0.50 | -3.11%	15.98	-0.50	75.15m	16.13	15.20	15.93	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	-3.08%	15.44		-0.49													
streetinsider-com	nwsa	3.08%	15.44	$15.98	-0.49	75,147,534	$16.13	$15.20	$15.93	$18.35	$11.91		13.79				$1.12	
thecramerreport	nwsa		15.35	15.985	-0.13	136119680	16.03	15.20										
thestree	nwsa	-3.11%	$15.44	15.98	-0.5	75147298	16.13	15.2	15.93	-18.35	11.91	2.626629568e9		2.806146724e10				
tickerspy	nwsa	-3.11%	$15.44	15.98	-0.49	75,242,498	16.13	15.20	15.93	18.35	11.91		14.2		0.94%	$0.07		
tmx-quotemedia	nwsa	-3.11%	15.435	15.980	-0.495	75,360,644	16.130	15.200	15.930	18.350	11.910	1,828,108,615	14.20	28,216,856,473	0.942	0.075 usd	1.12	
updown	nwsa	-3.08%	$15.44	$15.96	-$0.49	75,138,182	$16.13	$15.20	$15.93	$18.35	$11.91		14.25	$41.84b				
wallstreetsurvivor	nwsa	-3.11%	15.44	15.98	-0.50	75,147,298	16.13	15.20		18.35	11.91		14.20	$29b	0.90%	0.14 -	0.97	
yahoo-finance	nwsa	3.11%	15.44	15.97	0.50	75,253,698	16.13	15.20	15.93	18.13	11.61		13.78	40.54b	1.00%	0.15	1.12	
ycharts-com	nwsa	-3.08%	15.44		-0.49					18.35	11.91		13.91	28.20b	1.03%		1.11	
zacks	nwsa	(-3.14%)	15.44		-0.50	vol.  75,253,998	16.13	15.20		18.35	11.91		15.93	29.12 b	0.94	0.15	1	
advfn	slh	-1.03	58.8	59.63	-0.61	224325	59.87	58.41										
barchart	slh	-1.03%	58.80	59.63	-0.61	224,325	59.87	58.41	59.41	62.35	36.14		27.29	$4.14 b	0.5%	$0.30	+2.24	
barrons	slh	1.03%	58.80	59.63	-0.61	223,995	59.87	58.41				69.76 million		$4.36 billion	0.51%	$0.08		
bloomberg	slh	-1.027%	58.800	59.630	-0.610	224,325	59.870	58.410		62.35	36.36	70.648mil	25.455	4,154.108mil	0.510	0.075 regular cash	2.310	
boston-com	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
bostonmerchant	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
business-insider	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
chron	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
cio-com	slh	-1.03%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105	26.25	4b	0.5	0.3		
cnn-money	slh	-1.03%today&rsquo;s change	58.80data as of 4:04pm et	59.64	-0.61	221,795	59.87	58.41	59.41				26.2	$4.2b	0.51%			
easystockalterts	slh	-1.02%	58.80	59.63	-0.61	224325	59.87	58.41	59.41	62.35	36.36		26.25				2.24	
eresearch-fidelity-com	slh	-1.03%	58.8000	59.6300	-0.6100	224,325	59.8700	58.4100	59.4100	62.3500	36.3600	70,648,000	26.52	$4.20b	0.50%	$0.075000		
finance-abc7-com	slh	0.00%	58.80 usd		+0.00	0	58.80	58.80	58.80	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	0.00%	58.80 usd		+0.00	0	58.80	58.80	58.80	62.35	36.36	70,648,105						
financial-content	slh	0.00%	58.80 usd		+0.00	0	58.80	58.80	58.80	62.35	36.36	70,648,105						
finapps-forbes-com	slh	0.0%	$58.80	0.00	0.00		0.00	0.00	58.80	62.35	36.36	71 mil	26.2	4 bil	0.5	0.30	2.24	
finviz	slh	0.00%	58.80			0			58.80	-5.69%	62.71%	70.65m	26.25	4.15b		0.30	2.24	
fool	slh	0%	$58.80	$0.00	0.00	224,325	$59.87	$58.41	$58.80	$62.35	$36.36		26.60	$4.15b	0.80%	0.30		
foxbusiness	slh		$58.80		-0.61	224,325			$59.41									
google-finance	slh	(-1.03%)	58.80	59.63	-0.61	224,325.00	59.87	58.41		62.35	36.36	70.65m	26.29	4.15b	0.51	0.08	2.24	
howthemarketworks	slh	-1.027%	58.8	59.63	-0.61	223,995	59.87	58.41	59.41									
hpcwire	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
insidestocks	slh	-1.03%	58.80	59.63	-0.61	223995	59.87	58.41					price earnings ratio: 24.92					
investopedia	slh	-1.03 %	$58.80	59.63	-0.61				59.41									
investorguide	slh	-1.01%	58.81	59.63	-0.60		59.87	58.53		59.03	32.43		26.53	4.155b			2.239	
marketintellisearch	slh	-1.03 %	$58.80	$59.63	-0.61	212.10k	$59.87	$58.41	$59.41			70.65m	26.52	4.20b	0.5 %		2.24	
marketwatch	slh	-1.03%	$59.01	open: 59.63	-0.61	2,130	$59.87	$58.41	$59.41	$62.35	$36.36		26.23	$4.36b	0.51%	0.08	2.24	
minyanville	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
msn-money	slh	-1.03%	58.80	59.63	-0.61	224,325	59.87	58.41	59.41	62.35	36.36	70.65 mil	26.25	4.2 bil	0.50%	0.30	2.24	
nasdaq-com	slh	1.03%	$ 58.80		0.61	224,325	$ 59.87	$ 58.41	$ 59.41	$ 62.35	$ 36.36	70,648,000	26.25	$ 4,154,102,400	0.51 %	$0.300000	$ 2.24	
optimum	slh	-1.03%	58.80 ( 4:15 pm edt)	59.63	-0.61	224,325	59.87	58.41	59.41	62.35	36.36	70.65m	26.2	4.2b	0.51	0.30	2.24	
paidcontent	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
pc-quote	slh	-1.03%	58.8	59.63	-0.61	224,325	59.87	58.41	59.41	62.35	36.36	71,380,915	26.52232	4,197,198,000		0.075		
personal-wealth-biz	slh	-1.03%	58.80	59.63	-0.61	224,325	59.87	58.41	59.41	59.03	32.43		26.53		0.50	0.30	2.239	
predictwallstreet	slh	-1.03%	58.80		-0.61	224,325												
raymond-james	slh	-1.03	58.80	59.63	-0.61	224,325	59.87	58.41	58.80	62.35	36.36		26.13				2.25	
renewable-energy-world	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
screamingmedia	slh	-1.03%	$	open: 59.63	-0.61	2,130	$59.87	$58.41	$59.41	$62.35	$36.36		26.23	$4.36b	0.51%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-1.03%	last trade: 58.80		change: -0.610								p/e ratio: 26.53					
smartmoney	slh	(-1.03%)	58.80	$59.63	-0.61	224,325	$59.87	$58.41	$59.41	$62.35	$36.36			4,197,200	0.50%	$0.08		
stocknod	slh	-1.027%	58.80 usd	59.63	-0.6100	224,325	59.87	58.41	59.41	62.35	36.36	70,648,105						
stockpickr	slh	-1.03%	$58.80 -0.61 | -1.03%	59.63	-0.61	224.33k	59.87	58.41	59.41	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-1.01%	58.81		-0.60													
streetinsider-com	slh	1.03%	58.80	$59.63	-0.61	224,325	$59.87	$58.41	$59.41	$62.35	$36.36		26.25				$2.24	
thecramerreport	slh		59.49	59.81	-0.49	239693	59.90	59.22										
thestree	slh	-1.03%	$58.8	59.63	-0.61	224325	59.87	58.41	59.41	-62.35	36.36	7.0648105e7		4.202855766e9				
tickerspy	slh	-1.03%	$58.80	59.63	-0.61	224,325	59.87	58.41	59.41	62.35	36.36		26.5	4.1b	0.50%	$0.07		
tmx-quotemedia	slh	-1.03%	58.800	59.630	-0.610	224,325	59.870	58.410	59.410	62.350	36.360	70,648,105	26.50	4,154,108,574	0.505	0.075 usd	2.24	
updown	slh	-1.03%	$58.80	$59.63	-$0.61	222,195	$59.87	$58.41	$59.41	$62.35	$36.36		26.25	$4.19b				
wallstreetsurvivor	slh	-1.03%	58.80	59.63	-0.61	223,995	59.87	58.41		62.35	37.22		26.50	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	1.03%	58.80	59.63	0.61	224,325	59.87	58.41	59.41	62.35	36.36		26.26	4.15b	0.50%	0.30	2.24	
ycharts-com	slh	-1.01%	58.81		-0.60					62.35	36.36		26.25	4.14b	0.51%		2.24	
zacks	slh	(-1.03%)	58.80		-0.61	vol.  224,325	59.87	58.41		62.35	36.36		27.25	4.20 b	0.50	0.30	2.18	
advfn	ino	-1.33	0.74	0.7959	-0.01	735868	0.7959	0.7325										
barchart	ino	-1.33%	0.74	0.80	-0.01	735,868	0.80	0.73	0.75	1.56	0.56		0.00	$94.17 m			-0.16	
barrons	ino	1.33%	0.74	0.7959	-0.01	735,868	0.7959	0.7325				103.20 million		$103.71 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-1.333%	0.740	0.796	-0.010	735,868	0.796	0.732		1.56	0.56	127.257mil		94.170mil			-0.150	
boston-com	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
bostonmerchant	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
business-insider	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
chron	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
cio-com	ino	-1.33%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907		94m				
cnn-money	ino	-1.33%today&rsquo;s change	0.74data as of 3:59pm et	0.80	-0.01	735,868	0.80	0.73	0.75				nm	$94.2m				
easystockalterts	ino	-1.25%	0.74	0.80	-0.01	735868	0.80	0.73	0.75	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-1.33%	0.7400	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.5600	0.5600	127,257,000	nm	$95.44m				
finance-abc7-com	ino	0.00%	0.7400 usd	0.7959	+0.00	736,612	0.7959	0.7325	0.7400	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	0.00%	0.7400 usd	0.7959	+0.00	736,612	0.7959	0.7325	0.7400	1.560	0.5600	127,256,907						
financial-content	ino	0.00%	0.7400 usd	0.7959	+0.00	736,612	0.7959	0.7325	0.7400	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	0.0%	$0.74	0.00	0.00		0.00	0.00	0.74	1.56	0.56	127 mil		94 mil	0.0	0.00	-0.17	
finviz	ino	-1.33%	0.74			736,700			0.75	-52.56%	32.14%	127.26m		94.17m			-0.17	
fool	ino	-1.33%	$0.74	$0.00	-0.01	735,868	$0.80	$0.73	$0.75	$1.56	$0.56		0.00	$94.17m				
foxbusiness	ino		$0.74		-0.01	736,612			$0.75									
google-finance	ino	(-1.33%)	0.740	0.80	-0.010	735,868.00	0.80	0.73		1.56	0.56	127.26m		94.17m			-0.17	
howthemarketworks	ino	-1.333%	0.74	0.7959	-0.01	735,868	0.7959	0.7325	0.75									
hpcwire	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
insidestocks	ino	-1.33%	0.74	0.80	-0.01	735868	0.80	0.73										
investopedia	ino	-1.33 %	$0.74	0.80	-0.01				0.75									
investorguide	ino	-1.33%	0.74	0.7959	-0.01		0.7959	0.7325		1.56	0.75			94.2m			-0.165	
marketintellisearch	ino	-1.33 %	$0.74	$0.80	-0.01	733.90k	$0.80	$0.73	$0.75			127.26m	0.00	0.10b	0.0 %		-0.17	
marketwatch	ino	-1.33%	$0.74	open: 0.80	-0.01	100	$0.80	$0.73	$0.75	$1.56	$0.56			$103.71m				
minyanville	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
msn-money	ino	-1.33%	0.74	0.80	-0.01	735,868	0.80	0.73	0.75	1.56	0.56	127.26 mil	-4.35	97.99 mil			-0.17	
nasdaq-com	ino	1.33%	$ 0.74		0.01	735,268	$ 0.7959	$ 0.7325	$ 0.75	$ 1.56	$ 0.56	127,257,000		$ 94,170,180			$ -0.16	
optimum	ino	-1.33%	0.74 ( 4:15 pm edt)	0.80	-0.01	735,868	0.80	0.73	0.75	1.56	0.56	127.26m		94.2m			-0.16	
paidcontent	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
pc-quote	ino	-1.33%	0.74	0.7959	-0.01	735,868	0.7959	0.7325	0.75	1.56	0.56	128,976,757	-4.41176	95,443,000				
personal-wealth-biz	ino	-1.33%	0.74	0.7959	-0.01	736,612	0.7959	0.7325	0.75	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	-1.33%	0.74		-0.01	735,868												
raymond-james	ino	-1.33	0.74	0.80	-0.01	735,868	0.80	0.73	0.74	1.56	0.56						-0.16	
renewable-energy-world	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
screamingmedia	ino	-1.33%	$	open: 0.80	-0.01	100	$0.80	$0.73	$0.75	$1.56	$0.56			$103.71m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-1.33%	last trade: 0.74		change: -0.010													
smartmoney	ino	(-1.33%)	0.74	$0.80	-0.01	735,868	$0.80	$0.73	$0.75	$1.56	$0.56			95,400	0.00%	$0.00		
stocknod	ino	-1.333%	0.7400 usd	0.7959	-0.0100	735,868	0.7959	0.7325	0.7500	1.560	0.5600	127,256,907						
stockpickr	ino	-1.33%	$0.74 -0.01 | -1.33%	0.80	-0.01	735.87k	0.80	0.73	0.75	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-1.33%	0.74		-0.01													
streetinsider-com	ino	1.33%	0.74	$0.80	-0.01	735,868	$0.80	$0.73	$0.75	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.77	0.781	-0.01	704815	0.7975	0.761										
thestree	ino	-1.33%	$0.74	0.8	-0.01	735868	0.8	0.73	0.75	-1.56	0.56	1.27256907e8		9.7987818e7				
tickerspy	ino	-1.33%	$0.74	0.80	-0.01	735,868	0.80	0.73	0.75	1.56	0.56		-4.4	95.4m	0.00%	$0.00		
tmx-quotemedia	ino	-1.33%	0.740	0.796	-0.010	736,612	0.796	0.733	0.750	1.560	0.560	127,256,907		94,170,111			-0.16	
updown	ino	-1.33%	$0.74	$0.80	-$0.01	735,868	$0.80	$0.73	$0.75	$1.56	$0.56			$95m				
wallstreetsurvivor	ino	-1.33%	0.74	0.80	-0.01	735,868	0.80	0.73		1.56	0.56			$95m			-0.17	
yahoo-finance	ino	1.33%	0.74	0.80	0.01	735,868	0.80	0.73	0.75	1.56	0.56			94.17m			-0.17	
ycharts-com	ino	-1.33%	0.74		-0.01					1.56	0.56			94.17m	0.00%		-0.16	
zacks	ino	(-1.33%)	0.74		-0.01	vol.  735,868	0.80	0.73		1.56	0.56			95.44 m	0.00	0.00	-.16	
advfn	ks	-0.06	16.45	16.5	-0.01	153378	16.646	16.35										
barchart	ks	-0.06%	16.45	16.50	-0.01	144,078	16.65	16.35	16.46	17.90	9.84		14.56	$758.35 m			+1.57	
barrons	ks	0.06%	16.45	16.50	-0.01	151,075	16.646	16.35				46.98 million		$780.00 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-0.061%	16.450	16.500	-0.010	153,378	16.646	16.350		17.90	9.84	46.234mil	10.478	760.550mil			1.570	
boston-com	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
bostonmerchant	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
business-insider	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
chron	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
cio-com	ks	-0.06%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026	10.54	761m				
cnn-money	ks	-0.06%today&rsquo;s change	16.45data as of 4:04pm et	16.50	-0.01	151,075	16.65	16.35	16.46				10.5	$760.5m				
easystockalterts	ks	-0.06%	16.45	16.50	-0.01	151517	16.65	16.35	16.46	17.90	9.84		10.54				1.56	
eresearch-fidelity-com	ks	-0.06%	16.4500	16.5000	-0.0100	151,517	16.6460	16.3500	16.4600	17.9000	9.8400	46,234,000	10.48	$761.01m				
finance-abc7-com	ks	0.00%	16.45 usd	16.50	+0.00	153,378	16.65	16.35	16.45	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	0.00%	16.45 usd	16.50	+0.00	153,378	16.65	16.35	16.45	17.90	9.840	46,234,026						
financial-content	ks	0.00%	16.45 usd	16.50	+0.00	153,378	16.65	16.35	16.45	17.90	9.840	46,234,026						
finapps-forbes-com	ks	0.0%	$16.45	0.00	0.00		0.00	0.00	16.45	17.90	9.84	46 mil	10.5	761 mil	0.0	0.00	1.57	
finviz	ks	-0.06%	16.45			153,400			16.46	-8.10%	67.17%	46.23m	10.54	760.48m			1.56	
fool	ks	-0.06%	$16.45	$0.00	-0.01	153,378	$16.65	$16.35	$16.46	$17.90	$9.84		10.50	$760.55m				
foxbusiness	ks		$16.45		-0.01	153,378			$16.46									
google-finance	ks	(-0.06%)	16.45	16.50	-0.01	151,517.00	16.65	16.35		17.90	9.84	46.23m	10.52	760.55m			1.56	
howthemarketworks	ks	-0.061%	16.45	16.5	-0.01	151,075	16.646	16.35	16.46									
hpcwire	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
insidestocks	ks	-0.06%	16.45	16.50	-0.01	140875	16.65	16.35										
investopedia	ks	-0.06 %	$16.45	16.50	-0.01				16.46									
investorguide	ks	-0.06%	16.45	16.50	-0.01		16.646	16.49		17.90	9.84		10.57	760.5m			1.557	
marketintellisearch	ks	-0.06 %	$16.45	$16.50	-0.01	137.80k	$16.65	$16.35	$16.46			46.23m	10.55	0.76b	0.0 %		1.56	
marketwatch	ks	-0.06%	$16.45	open: 16.50	-0.01	2,703	$16.65	$16.35	$16.46	$17.90	$9.84		10.58	$780.00m			1.55	
minyanville	ks	-0.0608%	16.45 usd	16.50	-0.0100	151,517	16.65	16.35	16.46	17.90	9.840	46,234,026						
msn-money	ks	-0.06%	16.45	16.50	-0.01	151,517	16.65	16.35	16.46	17.90	9.84	46.23 mil	10.54	754.08 mil			1.56	
nasdaq-com	ks	0.06%	$ 16.45		0.01	150,975	$ 16.646	$ 16.35	$ 16.46	$ 17.90	$ 9.84	46,234,000	10.48	$ 760,549,300			$ 1.57	
optimum	ks	-0.06%	16.45 ( 4:15 pm edt)	16.50	-0.01	151,075	16.65	16.35	16.46	17.90	9.84	46.23m	10.5	760.5m			1.56	
paidcontent	ks	-0.0608%	16.45 usd	16.50	-0.0100	151,517	16.65	16.35	16.46	17.90	9.840	46,234,026						
pc-quote	ks	-0.06%	16.45	16.5	-0.01	153,378	16.646	16.35	16.46	17.90	9.84	46,182,055	10.55128	759,695,000				
personal-wealth-biz	ks	-0.06%	16.45	16.50	-0.01	153,378	16.646	16.35	16.46	17.90	9.84		10.57			0.00	1.557	
predictwallstreet	ks	-0.06%	16.45		-0.01	151,517												
raymond-james	ks	-0.06	16.45	16.50	-0.01	151,517	16.65	16.35	16.45	17.90	9.84		10.28				1.60	
renewable-energy-world	ks	-0.0608%	16.45 usd	16.50	-0.0100	151,517	16.65	16.35	16.46	17.90	9.840	46,234,026						
screamingmedia	ks	-0.06%	$	open: 16.50	-0.01	2,703	$16.65	$16.35	$16.46	$17.90	$9.84		10.58	$780.00m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-0.06%	last trade: 16.45		change: -0.010								p/e ratio: 10.57					
smartmoney	ks	(-0.06%)	16.45	$16.50	-0.01	153,378	$16.65	$16.35	$16.46	$17.90	$9.84			761,000	0.00%	$0.00		
stocknod	ks	-0.0608%	16.45 usd	16.50	-0.0100	153,378	16.65	16.35	16.46	17.90	9.840	46,234,026						
stockpickr	ks	-0.06%	$16.45 -0.01 | -0.06%	16.50	-0.01	151.52k	16.65	16.35	16.46	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	-0.06%	16.45		-0.01													
streetinsider-com	ks	0.06%	16.45	$16.50	-0.01	151,517	$16.65	$16.35	$16.46	$17.90	$9.84		10.54				$1.56	
thecramerreport	ks		16.31	16.64	-0.40	251414	16.64	16.20										
thestree	ks	-0.06%	$16.45	16.5	-0.01	151075	16.65	16.35	16.46	-17.9	9.84	4.6234026e7		7.54076964e8				
tickerspy	ks	-0.06%	$16.45	16.50	-0.01	151,075	16.65	16.35	16.46	17.90	9.84		10.6	759.0m	0.00%	$0.00		
tmx-quotemedia	ks	-0.06%	16.450	16.500	-0.010	153,378	16.646	16.350	16.460	17.900	9.840	46,234,026	10.60	760,549,728			1.56	
updown	ks	-0.06%	$16.45	$16.50	-$0.01	151,075	$16.65	$16.35	$16.46	$17.90	$9.84		10.26	$761m				
wallstreetsurvivor	ks	-0.06%	16.45	16.50	-0.01	151,075	16.65	16.35		17.90	10.49		10.60	$761m			1.38	
yahoo-finance	ks	0.06%	16.45	16.50	0.01	151,517	16.65	16.35	16.46	17.90	9.84		10.57	760.55m			1.56	
ycharts-com	ks	-0.06%	16.45		-0.01					17.90	9.84		10.54	758.35m	0.00%		1.56	
zacks	ks	(-0.06%)	16.45		-0.01	vol.  153,378	16.65	16.35		17.90	9.84		14.7	759.70 m	0.00	0.00	1.12	
advfn	adsk	-2.44	36.35	37.43	-0.91	2909022	37.69	36.24										
barchart	adsk	-2.44%	36.35	37.43	-0.91	2,212,739	37.69	36.24	37.26	46.15	24.77		32.66	$8.28 b			+1.03	
barrons	adsk	2.44%	36.35	37.43	-0.91	2.907m	37.69	36.24				234.20 million		$9.27 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-2.442%	36.350	37.430	-0.910	2,909,022	37.690	36.240		46.15	24.77	230.954mil	35.291	8,395.185mil			1.030	
boston-com	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
bostonmerchant	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
business-insider	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
chron	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
cio-com	adsk	-2.44%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185	35.29	8b				
cnn-money	adsk	-2.44%	36.35	37.43	-0.91	2,907,107	37.69	36.24	37.26				35.3	$8.4b				
easystockalterts	adsk	-2.46%	36.34	37.43	-0.92	2827671	37.69	36.24	37.26	46.15	24.77		35.28				1.03	
eresearch-fidelity-com	adsk	-2.44%	36.3500	37.4300	-0.9100	2,909,022	37.6900	36.2400	37.2600	46.1500	24.7700	230,954,000	36.17	$8.61b				
finance-abc7-com	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,917,955	37.69	36.24	37.26	46.15	24.67	230,954,185						
finance-abc7chicago-com	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,917,955	37.69	36.24	37.26	46.15	24.67	230,954,185						
financial-content	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,917,955	37.69	36.24	37.26	46.15	24.67	230,954,185						
finapps-forbes-com	adsk	-2.4%	$36.35	37.43	-0.91	2,917,955	37.69	36.24	37.26	46.15	24.77	231 mil	35.3	8 bil	0.0	0.00	1.03	
finviz	adsk	-2.44%	36.35			2,917,955			37.26	-21.24%	46.75%	230.95m	34.95	8.40b			1.04	
fool	adsk	-2.44%	$36.35	$37.43	-0.91	2,917,955	$37.69	$36.24	$37.26	$46.15	$24.77		36.10	$8.40b				
foxbusiness	adsk		$36.35		-0.91	2,909,022			$37.26									
google-finance	adsk	(-2.44%)	36.35	37.43	-0.91	2.91m	37.69	36.24		46.15	24.77	230.95m	34.95	8.40b			1.04	
howthemarketworks	adsk	-2.442%	36.35	37.43	-0.91	2,905,422	37.69	36.24	37.26									
hpcwire	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
insidestocks	adsk	-2.63%	36.28	37.43	-0.98	1936694	37.69	36.24					price earnings ratio: 25.37					
investopedia	adsk	-2.60 %	$36.29	37.43	-0.97				37.26									
investorguide	adsk	-2.44%	36.35	37.43	-0.91		37.69	36.31		46.15	24.77		36.14	8.395b			1.031	
marketintellisearch	adsk	-2.39 %	$36.37	$37.43	-0.89	2875.20k	$37.69	$36.24	$37.26			230.95m	35.83	8.61b	0.0 %		1.04	
marketwatch	adsk	-2.44%	$36.36	open: 37.43	-0.91	7,100	$37.69	$36.24	$37.26	$46.15	$24.77		35.26	$9.27b			1.03	
minyanville	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
msn-money	adsk	-2.44%	36.35	37.43	-0.91	2.91 mil	37.69	36.24	37.26	46.15	24.77	230.95 mil	35.29	8.6 bil			1.04	
nasdaq-com	adsk	2.44%	$ 36.35	$ 37.43	0.91	2,906,722	$ 37.69	$ 36.24	$ 37.26	$ 46.15	$ 24.77	229,803,000	35.29	$ 8,353,339,050			$ 1.03	
optimum	adsk	-2.60%	36.29 ( 3:55 pm edt)	37.43	-0.97	2,690,589	37.69	36.24	37.26	46.15	24.77	230.95m	35.2	8.4b			1.03	
paidcontent	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
pc-quote	adsk	-2.44%	36.35	37.43	-0.91	2,913,378	37.69	36.24	37.26	46.15	24.77	236,735,791	36.17476	8,605,346,000				
personal-wealth-biz	adsk	-2.44%	36.35	37.43	-0.91	2,907,922	37.69	36.24	37.26	46.15	24.77		36.14			0.00	1.031	
predictwallstreet	adsk	-2.44%	36.35		-0.91	2,909,022												
raymond-james	adsk	-2.44	36.35	37.43	-0.91	2,909,022	37.69	36.24	36.35	46.15	24.77		33.97				1.07	
renewable-energy-world	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
screamingmedia	adsk	-2.44%	$	open: 37.43	-0.91	7,100	$37.69	$36.24	$37.26	$46.15	$24.77		35.26	$9.27b			1.03	
scroli	adsk	-2.44%	adsk 36.35	37.43	-0.91	2,495,486	37.69	36.24	37.26	46.15	24.77		34.95				1.04	
simple-stock-quotes	adsk	-2.44%	last trade: 36.35		change: -0.910								p/e ratio: 36.14					
smartmoney	adsk	(-2.44%)	36.35	$37.43	-0.91	2,909,022	$37.69	$36.24	$37.26	$46.15	$24.77			8,605,400	0.00%	$0.02		
stocknod	adsk	-2.442%	36.35 usd	37.43	-0.9100	2,905,422	37.69	36.24	37.26	46.15	24.67	230,954,185						
stockpickr	adsk	-2.44%	$36.35 -0.91 | -2.44%	37.43	-0.91	2.91m	37.69	36.24	37.26	46.15	24.77							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-2.44%	36.35		-0.91													
streetinsider-com	adsk	2.47%	36.34	$37.43	-0.92	2,827,671	$37.69	$36.24	$37.26	$46.15	$24.77		35.28				$1.03	
thecramerreport	adsk		37.94	39.06	-1.05	1968733	39.19	37.64										
thestree	adsk	-2.44%	$36.35	37.43	-0.91	2907107	37.69	36.24	37.26	-46.15	24.77	2.30954185e8		8.598424308e9				
tickerspy	adsk	-2.44%	$36.35	37.43	-0.91	2,909,022	37.69	36.24	37.26	46.15	24.77		36.2	8.6b	0.00%	$0.00		
tmx-quotemedia	adsk	-2.44%	36.350	37.430	-0.910	2,909,022	37.690	36.240	37.260	46.150	24.770	230,954,185	36.20	8,395,184,625			1.03	
updown	adsk	-2.44%	$36.35	$37.43	-$0.91	2,906,671	$37.69	$36.24	$37.26	$46.15	$24.77		34.67	$8.60b				
wallstreetsurvivor	adsk	-2.44%	36.35	37.43	-0.91	2,905,422	37.69	36.24		46.15	26.63		36.20	$9b			0.90	
yahoo-finance	adsk	2.44%	36.35	37.43	0.91	2,907,922	37.69	36.24	37.26	46.15	24.77		35.26	8.40b			1.03	
ycharts-com	adsk	-2.44%	36.35		-0.91					46.15	24.77		35.29	8.28b	0.00%		1.03	
zacks	adsk	(-2.44%)	36.35		-0.91	vol.  2,909,022	37.69	36.24		46.15	24.77		32.68	8.61 b	0.00	0.00	1.14	
advfn	ko	-0.57	67.67	67.97	-0.39	7471864	68.3308	67.37										
barchart	ko	-0.57%	67.67	67.97	-0.39	5,862,533	68.33	67.37	68.06	68.89	50.44		19.06	$155.31 b	2.77%	$1.88	+5.18	
barrons	ko	0.57%	67.67	67.97	-0.39	7.448m	68.331	67.37				2.33 billion		$157.23 billion	2.78%	$0.47		
bloomberg	ko	-0.573%	67.670	67.970	-0.390	7,471,864	68.331	67.370		68.89	51.92	2,289.254mil	18.989	154,753.600mil	2.689	0.470 regular cash	3.560	
boston-com	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
bostonmerchant	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
business-insider	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
chron	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
cio-com	ko	-0.57%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476	13.04	155b	2.7	1.88		
cnn-money	ko	-0.57%	67.67	67.97	-0.39	7,471,164	68.33	67.37	68.06				13.0	$154.9b	2.78%			
easystockalterts	ko	-0.60%	67.65	68.07	-0.41	6569228	68.33	67.37	68.06	68.89	51.92		13.03				5.19	
eresearch-fidelity-com	ko	-0.60%	67.6500	67.9700	-0.4100	7,101,016	68.3308	67.3700	68.0600	68.8900	51.9200	2,289,254,000	13.14	$155.81b	2.76%	$0.470000		
finance-abc7-com	ko	-0.5730%	67.67 usd	68.07	-0.3900	7,489,176	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	-0.5730%	67.67 usd	68.07	-0.3900	7,489,176	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
financial-content	ko	-0.5730%	67.67 usd	68.07	-0.3900	7,489,176	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	-0.6%	$67.67	67.97	-0.39	7,489,176	68.33	67.37	68.06	68.89	51.92	2.29 bil	13.1	155 bil	2.8	1.88	5.18	
finviz	ko	-0.57%	67.67			7,491,077			68.06	-1.77%	34.17%	2.29b	13.16	155.81b		1.88	5.17	
fool	ko	-0.57%	$67.67	$67.97	-0.39	7,472,090	$68.33	$67.37	$68.06	$68.89	$51.92		13.10	$154.91b	3.00%	1.88		
foxbusiness	ko		$67.67		-0.39	7,471,864			$68.06									
google-finance	ko	(-0.57%)	67.67	67.97	-0.39	7.10m	68.33	67.37		68.89	51.92	2.29b	13.09	154.91b	2.78	0.47	5.17	
howthemarketworks	ko	-0.573%	67.67	68.07	-0.39	6,552,562	68.3308	67.37	68.06									
hpcwire	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
insidestocks	ko	-0.71%	67.58	67.97	-0.48	4829056	68.33	67.37					price earnings ratio: 18.98					
investopedia	ko	-0.69 %	$67.59	67.97	-0.47				68.06									
investorguide	ko	-0.57%	67.67	67.97	-0.39		68.2973	67.67		68.89	51.92		13.12	154.9b			5.189	
marketintellisearch	ko	-0.57 %	$67.67	$67.97	-0.39	7401.40k	$68.33	$67.37	$68.06			2289.25m	13.16	155.81b	2.76 %		5.17	
marketwatch	ko	-0.57%	$67.82	open: 67.97	-0.39	63,102	$68.33	$67.37	$68.06	$68.89	$51.92		13.04	$157.23b	2.78%	0.47	5.19	
minyanville	ko	-0.6024%	67.65 usd	68.07	-0.4100	6,570,528	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
msn-money	ko	-0.60%	67.65	67.97	-0.41	7.1 mil	68.33	67.37	68.06	68.89	51.92	2.29 bil	13.03	155.33 bil	2.77%	1.88	5.17	
nasdaq-com	ko	0.71%	$ 67.578		0.482	6,560,503	$ 68.3308	$ 67.37	$ 68.06	$ 68.89	$ 51.92	2,289,254,000	13.05	$ 154,703,206,812	2.76 %	$1.880000	$ 5.18	
optimum	ko	-0.72%	67.57 ( 3:55 pm edt)	68.07	-0.49	6,018,664	68.33	67.37	68.06	68.89	51.92	2.29b	13.0	154.7b	2.78	1.88	5.19	
paidcontent	ko	-0.6024%	67.65 usd	68.07	-0.4100	6,570,528	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
pc-quote	ko	-0.57%	67.67	67.97	-0.39	7,489,176	68.3308	67.37	68.06	68.89	51.92	2,302,447,466	13.11368	155,806,620,000		0.47		
personal-wealth-biz	ko	-0.57%	67.67	67.97	-0.39	7,462,215	68.3308	67.37	68.06	68.89	51.92		13.12		2.67	1.82	5.189	
predictwallstreet	ko	-0.60%	67.65		-0.41	7,101,016												
raymond-james	ko	-0.57	67.67	67.97	-0.39	7,471,864	68.33	67.37	67.67	68.89	51.92		12.89				5.25	
renewable-energy-world	ko	-0.5730%	67.67 usd	68.07	-0.3900	6,941,376	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
screamingmedia	ko	-0.57%	$	open: 67.97	-0.39	63,102	$68.33	$67.37	$68.06	$68.89	$51.92		13.04	$157.23b	2.78%	0.47	5.19	
scroli	ko	-0.57%	ko 67.67	67.97	-0.39	6,315,655	68.33	67.37	68.06	68.89	51.92		13.09				5.17	
simple-stock-quotes	ko	-0.60%	last trade: 67.65		change: -0.410								p/e ratio: 13.12					
smartmoney	ko	(-0.60%)	67.65	$67.97	-0.41	7,101,016	$68.33	$67.37	$68.06	$68.89	$51.92			155,806,700	2.76%	$0.47		
stocknod	ko	-0.6024%	67.65 usd	68.07	-0.4100	6,570,528	68.33	67.37	68.06	68.89	51.92	2,289,254,476						
stockpickr	ko	-0.68%	$67.60 -0.46 | -0.68%	67.96	-0.46	6.75m	68.33	67.37	68.06	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.60%	67.65		-0.41													
streetinsider-com	ko	0.6%	67.65	$68.07	-0.41	6,569,228	$68.33	$67.37	$68.06	$68.89	$51.92		13.03				$5.19	
thecramerreport	ko		67.83	67.97	-0.27	6012122	68.44	67.76										
thestree	ko	-0.68%	$67.6	67.96	-0.46	6752011	68.33	67.37	68.06	-68.89	51.92	2.289254476e9		1.55325916197e11				
tickerspy	ko	-0.71%	$67.58	67.97	-0.48	6,739,166	68.33	67.37	68.06	68.89	51.92		13.1	155.6b	2.76%	$0.47		
tmx-quotemedia	ko	-0.57%	67.670	67.970	-0.390	7,471,864	68.331	67.370	68.060	68.890	51.920	2,289,254,476	13.10	154,913,850,391	2.762	0.470 usd	5.19	
updown	ko	-0.57%	$67.67	$67.97	-$0.39	7,447,834	$68.33	$67.37	$68.06	$68.89	$51.92		12.97	$155.80b				
wallstreetsurvivor	ko	-0.57%	67.67	68.07	-0.39	6,552,562	68.33	67.37		68.89	54.92		13.10	$156b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.60%	67.65	67.97	0.41	7,091,367	68.33	67.37	68.06	68.89	51.92		13.04	154.87b	2.80%	1.88	5.19	
ycharts-com	ko	-0.60%	67.65		-0.41					68.78	51.92		13.03	155.27b	2.92%		5.19	
zacks	ko	(-0.60%)	67.65		-0.41	vol.  7,100,316	68.33	67.37		68.89	51.92		19.12	155.81 b	2.76	1.88	3.56	
advfn	sjw	-1.20	23.95	24.23	-0.29	38287	24.38	23.88										
barchart	sjw	-1.20%	23.95	24.23	-0.29	38,287	24.38	23.88	24.24	27.60	21.77		29.75	$444.99 m	2.86%	$0.69	+1.27	
barrons	sjw	1.20%	23.95	24.23	-0.29	37,616	24.38	23.88				18.74 million		$460.71 million	2.88%	$0.17		
bloomberg	sjw	-1.196%	23.950	24.230	-0.290	38,287	24.380	23.880		28.00	21.88	18.577mil	27.529	444.920mil	2.859	0.172 regular cash	0.870	
boston-com	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
bostonmerchant	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
business-insider	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
chron	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
cio-com	sjw	-1.20%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012	18.71	445m	2.8	0.69		
cnn-money	sjw	-1.20%	23.95	24.23	-0.29	38,287	24.38	23.88	24.24				18.7	$444.9m	2.88%			
easystockalterts	sjw	-1.20%	23.95	24.23	-0.29	38287	24.38	23.88	24.24	28.00	21.88		18.71				1.28	
eresearch-fidelity-com	sjw	-1.20%	23.9500	24.2300	-0.2900	38,287	24.3800	23.8800	24.2400	28.0000	21.8800	18,577,000	18.94	$450.31m	2.85%	$0.172500		
finance-abc7-com	sjw	-0.6681%	23.79 usd	23.88	-0.1600	14,542	23.88	23.79	23.95	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	-0.6681%	23.79 usd	23.88	-0.1600	14,542	23.88	23.79	23.95	28.00	21.88	18,577,012						
financial-content	sjw	-0.6681%	23.79 usd	23.88	-0.1600	14,542	23.88	23.79	23.95	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	-0.7%	$23.79	23.88	-0.16	14,542	23.88	23.79	23.95	28.00	21.88	19 mil	18.6	442 mil	2.9	0.69	1.28	
finviz	sjw	-0.67%	23.79			14,542			23.95	-13.80%	9.26%	18.58m	18.71	444.99m		0.69	1.28	
fool	sjw	-0.67%	$23.79	$23.88	-0.16	14,542	$23.88	$23.79	$23.95	$28.00	$21.88		18.90	$441.95m	3.10%	0.69		
foxbusiness	sjw		$23.95		-0.29	38,287			$24.24									
google-finance	sjw	(-1.20%)	23.95	24.23	-0.29	38,287.00	24.38	23.88		28.00	21.88	18.58m	18.69	444.92m	2.88	0.17	1.28	
howthemarketworks	sjw	-1.196%	23.95	24.23	-0.29	37,616	24.38	23.88	24.24									
hpcwire	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
insidestocks	sjw	-1.20%	23.95	24.23	-0.29	38200	24.38	23.88										
investopedia	sjw	-1.20 %	$23.95	24.23	-0.29				24.24									
investorguide	sjw	-1.24%	23.94	24.23	-0.30		24.36	24.04		28.00	21.88		18.95	444.7m			1.279	
marketintellisearch	sjw	-1.2 %	$23.95	$24.23	-0.29	33.10k	$24.38	$23.88	$24.24			18.58m	18.94	0.45b	2.85 %		1.28	
marketwatch	sjw	-1.20%	$23.95	open: 24.23	-0.29	671	$24.38	$23.88	$24.24	$28.00	$21.88		18.71	$460.71m	2.88%	0.17	1.28	
minyanville	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
msn-money	sjw	-1.20%	23.95	24.23	-0.29	38,287	24.38	23.88	24.24	28.00	21.88	18.58 mil	18.71	447.71 mil	2.86%	0.69	1.28	
nasdaq-com	sjw	1.2%	$ 23.95		0.29	38,187	$ 24.38	$ 23.88	$ 24.24	$ 28	$ 21.88	18,577,000	18.86	$ 444,919,150	2.85 %	$0.690000	$ 1.27	
optimum	sjw	-1.20%	23.95 ( 4:15 pm edt)	24.23	-0.29	38,287	24.38	23.88	24.24	28.00	21.88	18.58m	18.7	444.9m	2.88	0.69	1.28	
paidcontent	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
pc-quote	sjw	-1.20%	23.95	24.23	-0.29	38,287	24.38	23.88	24.24	28.00	21.88	18,801,942	18.9375	450,307,000		0.1725		
personal-wealth-biz	sjw	-1.20%	23.95	24.23	-0.29	38,287	24.38	23.88	24.24	28.00	21.88		18.95		2.83	0.686	1.279	
predictwallstreet	sjw	-1.20%	23.95		-0.29	38,287												
raymond-james	sjw	-1.20	23.95	24.23	-0.29	38,287	24.38	23.88	23.95	28.00	21.88		18.42				1.30	
renewable-energy-world	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
screamingmedia	sjw	-1.20%	$	open: 24.23	-0.29	671	$24.38	$23.88	$24.24	$28.00	$21.88		18.71	$460.71m	2.88%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	-1.20%	last trade: 23.95		change: -0.290								p/e ratio: 18.95					
smartmoney	sjw	(-1.20%)	23.95	$24.23	-0.29	38,287	$24.38	$23.88	$24.24	$28.00	$21.88			450,300	2.85%	$0.17		
stocknod	sjw	-1.196%	23.95 usd	24.23	-0.2900	38,287	24.38	23.88	24.24	28.00	21.88	18,577,012						
stockpickr	sjw	-1.20%	$23.95 -0.29 | -1.20%	24.23	-0.29	38.29k	24.38	23.88	24.24	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	-1.16%	23.96		-0.28													
streetinsider-com	sjw	1.2%	23.95	$24.23	-0.29	38,287	$24.38	$23.88	$24.24	$28.00	$21.88		18.71				$1.28	
thecramerreport	sjw		24.10	24.34	-0.26	16000	24.43	23.92										
thestree	sjw	-1.2%	$23.95	24.23	-0.29	38287	24.38	23.88	24.24	-28.0	21.88	1.8577012e7		4.47705989e8				
tickerspy	sjw	-1.20%	$23.95	24.23	-0.29	38,287	24.38	23.88	24.24	28.00	21.88		18.9	450.3m	2.85%	$0.17		
tmx-quotemedia	sjw	-1.20%	23.950	24.230	-0.290	38,287	24.380	23.880	24.240	28.000	21.880	18,577,012	18.90	444,919,437	2.881	0.173 usd	1.28	
updown	sjw	-1.20%	$23.95	$24.23	-$0.29	37,616	$24.38	$23.88	$24.24	$28.00	$21.88		18.71	$450m				
wallstreetsurvivor	sjw	-1.20%	23.95	24.23	-0.29	37,616	24.38	23.88		28.00	21.88		18.90	$450m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	1.20%	23.95	24.23	0.29	38,287	24.38	23.88	24.24	28.00	21.88		18.73	444.92m	2.90%	0.69	1.28	
ycharts-com	sjw	-1.16%	23.96		-0.28					28.00	21.88		18.72	445.18m	2.93%		1.28	
zacks	sjw	(-1.20%)	23.95		-0.29	vol.  38,287	24.38	23.88		28.00	21.88		29.93	450.31 m	2.85	0.69	.81	
advfn	atpg	-2.30	15.32	15.8	-0.36	769517	15.85	15.22										
barchart	atpg	-2.30%	15.32	15.80	-0.36	769,517	15.85	15.22	15.68	21.40	8.85		0.00	$787.29 m			-9.18	
barrons	atpg	2.30%	15.32	15.80	-0.36	769,267	15.85	15.22				50.72 million		$814.67 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-2.296%	15.320	15.800	-0.360	769,517	15.850	15.220		21.40	8.85	51.408mil		787.566mil			-6.400	
boston-com	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
bostonmerchant	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
business-insider	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
chron	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
cio-com	atpg	-2.30%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697		788m				
cnn-money	atpg	-2.30%	15.32	15.80	-0.36	766,497	15.85	15.22	15.68				nm	$787.6m				
easystockalterts	atpg	-2.28%	15.32	15.80	-0.36	769517	15.85	15.22	15.68	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-2.30%	15.3200	15.8000	-0.3600	769,517	15.8500	15.2200	15.6800	21.4000	8.8500	51,529,000	nm	$807.97m				
finance-abc7-com	atpg	0.00%	15.32 usd		+0.00	300	15.32	15.32	15.32	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	0.00%	15.32 usd		+0.00	300	15.32	15.32	15.32	21.40	8.850	51,407,697						
financial-content	atpg	0.00%	15.32 usd		+0.00	300	15.32	15.32	15.32	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	0.0%	$15.32	0.00	0.00	300	0.00	0.00	15.32	21.40	8.85	52 mil		789 mil	0.0	0.00	-9.18	
finviz	atpg	0.00%	15.32			0			15.32	-28.41%	73.11%	51.53m		789.44m			-9.19	
fool	atpg	0%	$15.32	$0.00	0.00	769,517	$15.85	$15.22	$15.32	$21.40	$8.85		0.00	$787.57m				
foxbusiness	atpg		$15.32		-0.36	769,517			$15.68									
google-finance	atpg	(-2.30%)	15.32	15.80	-0.36	769,517.00	15.85	15.22		21.40	8.85	51.41m		787.57m			-9.19	
howthemarketworks	atpg	-2.296%	15.32	15.8	-0.36	766,412	15.85	15.22	15.68									
hpcwire	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
insidestocks	atpg	-2.30%	15.32	15.80	-0.36	769517	15.85	15.22										
investopedia	atpg	-2.30 %	$15.32	15.80	-0.36				15.68									
investorguide	atpg	-2.30%	15.32	15.80	-0.36		15.85	15.22		21.40	8.16			781.8m			-9.188	
marketintellisearch	atpg	-2.3 %	$15.32	$15.80	-0.36	748.60k	$15.85	$15.22	$15.68			51.53m	0.00	0.81b	0.0 %		-9.19	
marketwatch	atpg	-2.30%	$15.21	open: 15.80	-0.36	15,720	$15.85	$15.22	$15.68	$21.40	$9.04			$814.67m				
minyanville	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
msn-money	atpg	-2.30%	15.32	15.80	-0.36	769,517	15.85	15.22	15.68	21.40	8.85	51.53 mil	-1.67	794.07 mil			-9.19	
nasdaq-com	atpg	2.3%	$ 15.32	$ 15.80	0.36	769,317	$ 15.85	$ 15.22	$ 15.68	$ 21.40	$ 8.85	51,408,000		$ 787,570,560			$ -9.18	
optimum	atpg	-2.30%	15.32 ( 4:30 pm edt)	15.80	-0.36	769,517	15.85	15.22	15.68	21.40	8.85	51.41m		787.6m			-9.19	
paidcontent	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
pc-quote	atpg	-2.30%	15.32	15.8	-0.36	769,517	15.85	15.22	15.68	21.40	8.85	52,739,863	-1.70435	807,975,000				
personal-wealth-biz	atpg	-2.30%	15.32	15.80	-0.36	769,517	15.85	15.22	15.68	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	-2.30%	15.32		-0.36	769,517												
raymond-james	atpg	-2.30	15.32	15.80	-0.36	769,517	15.85	15.22	15.32	21.40	8.85						-9.18	
renewable-energy-world	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
screamingmedia	atpg	-2.30%	$	open: 15.80	-0.36	15,720	$15.85	$15.22	$15.68	$21.40	$9.04			$814.67m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-2.30%	last trade: 15.32		change: -0.360													
smartmoney	atpg	(-2.30%)	15.32	$15.80	-0.36	769,517	$15.85	$15.22	$15.68	$21.40	$8.85			806,100	0.00%	$0.00		
stocknod	atpg	-2.296%	15.32 usd	15.80	-0.3600	769,517	15.85	15.22	15.68	21.40	8.850	51,407,697						
stockpickr	atpg	-2.30%	$15.32 -0.36 | -2.30%	15.80	-0.36	769.52k	15.85	15.22	15.68	21.40	8.85							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	-2.30%	15.32		-0.36													
streetinsider-com	atpg	2.3%	15.32	$15.80	-0.36	769,517	$15.85	$15.22	$15.68	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.41	15.11	+0.24	874802	15.74	15.06										
thestree	atpg	-2.3%	$15.32	15.8	-0.36	769517	15.85	15.22	15.68	-21.4	8.85	5.1407697e7		7.92192611e8				
tickerspy	atpg	-2.30%	$15.32	15.80	-0.36	769,517	15.85	15.22	15.68	21.40	8.85		-1.7	806.0m	0.00%	$0.00		
tmx-quotemedia	atpg	-2.30%	15.320	15.800	-0.360	769,517	15.850	15.220	15.680	21.400	8.850	51,407,697		787,565,918			-9.19	
updown	atpg	-2.30%	$15.32	$15.80	-$0.36	753,697	$15.85	$15.22	$15.68	$21.40	$8.85			$806m				
wallstreetsurvivor	atpg	-2.30%	15.32	15.80	-0.36	766,412	15.85	15.22		21.40	9.97			$806m			-6.88	
yahoo-finance	atpg	2.30%	15.32	15.80	0.36	769,517	15.85	15.22	15.68	21.40	8.85			781.79m			-9.19	
ycharts-com	atpg	-2.30%	15.32		-0.36					21.40	8.85			787.29m	0.00%		-9.20	
zacks	atpg	(-2.30%)	15.32		-0.36	vol.  769,517	15.85	15.22		21.40	8.85			807.97 m	0.00	0.00	-2.57	
advfn	aet	0.12	43.44	43.56	0.05	2487207	44.04	43.21										
barchart	aet	+0.12%	43.44	43.56	+0.05	2,487,207	44.04	43.21	43.39	45.85	26.19		10.97	$16.70 b	1.38%	$0.60	+4.36	
barrons	aet	0.12%	43.44	43.56	+0.05	2.485m	44.04	43.21				422.90 million		$16.81 billion	1.38%	$0.15		
bloomberg	aet	0.115%	43.440	43.560	0.050	2,487,207	44.040	43.210		46.01	26.42	379.500mil	10.221	16,485.480mil	0.782	0.150 regular cash	4.250	
boston-com	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
bostonmerchant	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
business-insider	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
chron	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
cio-com	aet	+0.12%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000	9.873	16b	1.4	0.6		
cnn-money	aet	+0.12%	43.44	43.56	+0.05	2,487,207	44.04	43.21	43.39				9.9	$16.5b	1.38%			
easystockalterts	aet	0.11%	43.44	43.56	+0.05	2487207	44.04	43.21	43.39	46.01	26.42		9.87				4.40	
eresearch-fidelity-com	aet	0.12%	43.4400	43.5600	0.0500	2,487,207	44.0400	43.2100	43.3900	46.0100	26.4200	379,500,000	9.95	$16.47b	1.38%	$0.150000		
finance-abc7-com	aet	+0.2532%	43.55 usd	43.64	+0.1100	274,899	43.64	43.37	43.44	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	+0.2532%	43.55 usd	43.64	+0.1100	274,899	43.64	43.37	43.44	46.01	26.42	379,500,000						
financial-content	aet	+0.2532%	43.55 usd	43.64	+0.1100	274,899	43.64	43.37	43.44	46.01	26.42	379,500,000						
finapps-forbes-com	aet	0.2%	$43.55	43.64	0.11	276,299	43.64	43.37	43.44	46.01	26.42	380 mil	10.0	17 bil	1.4	0.60	4.36	
finviz	aet	0.05%	43.46			229,390			43.44	-5.21%	65.99%	379.50m	9.96	16.49b		0.60	4.36	
fool	aet	0%	$43.44	$43.64	0.00	229,049	$43.64	$43.37	$43.44	$46.01	$26.42		9.90	$16.49b	0.10%	0.60		
foxbusiness	aet		$43.44		+0.05	2,487,207			$43.39									
google-finance	aet	(0.12%)	43.44	43.56	+0.05	2.49m	44.04	43.21		46.01	26.42	384.50m	9.96	16.70b	1.38	0.15	4.36	
howthemarketworks	aet	0.115%	43.44	43.56	0.05	2,484,856	44.04	43.21	43.39									
hpcwire	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
insidestocks	aet	+0.12%	43.44	43.56	+0.05	2484856	44.04	43.21					price earnings ratio: 11.00					
investopedia	aet	+0.12 %	$43.44	43.56	+0.05				43.39									
investorguide	aet	+0.16%	43.46	43.56	+0.07		44.04	43.47		46.01	26.42		9.95	16.493b			4.362	
marketintellisearch	aet	0.12 %	$43.44	$43.56	0.05	2458.20k	$44.04	$43.21	$43.39			379.50m	9.95	16.47b	1.38 %		4.36	
marketwatch	aet	+0.12%	$43.49	open: 43.56	+0.05	12,098	$44.04	$43.21	$43.39	$46.01	$26.42		9.49	$16.81b	1.38%	0.15	4.58	
minyanville	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
msn-money	aet	+0.12%	43.44	43.56	+0.05	2.49 mil	44.04	43.21	43.39	46.01	26.42	379.50 mil	9.87	16.45 bil	1.38%	0.60	4.36	
nasdaq-com	aet	0.12%	$ 43.44		0.05	2,487,207	$ 44.04	$ 43.21	$ 43.39	$ 46.01	$ 26.42	379,500,000	9.96	$ 16,485,480,000	1.38 %	$0.600000	$ 4.36	
optimum	aet	+0.12%	43.44 ( 4:15 pm edt)	43.56	+0.05	2,487,207	44.04	43.21	43.39	46.01	26.42	379.50m	9.9	16.5b	1.38	0.60	4.40	
paidcontent	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
pc-quote	aet	0.12%	43.44	43.56	0.05	2,487,207	44.04	43.21	43.39	46.01	26.42	379,063,214	9.86136	16,466,506,000		0.15		
personal-wealth-biz	aet	+0.12%	43.44	43.56		2,487,207	44.04	43.21	43.39	46.01	26.42		9.95		0.78	0.34	4.362	
predictwallstreet	aet	0.00%	43.39		0.00													
raymond-james	aet	0.12	43.44	43.56	0.05	2,487,207	44.04	43.21	43.44	46.01	26.42		9.78				4.44	
renewable-energy-world	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
screamingmedia	aet	+0.12%	$	open: 43.56	+0.05	12,098	$44.04	$43.21	$43.39	$46.01	$26.42		9.49	$16.81b	1.38%	0.15	4.58	
scroli	aet	0.12%	aet 43.44	43.56	0.05	2,251,181	44.04	43.21	43.39	46.01	26.42		9.96				4.36	
simple-stock-quotes	aet	+0.12%	last trade: 43.44		change: 0.050								p/e ratio: 9.95					
smartmoney	aet	(0.12%)	43.44	$43.56	0.05	2,487,207	$44.04	$43.21	$43.39	$46.01	$26.42			16,466,500	1.38%	$0.15		
stocknod	aet	+0.1152%	43.44 usd	43.56	+0.0500	2,487,207	44.04	43.21	43.39	46.01	26.42	379,500,000						
stockpickr	aet	0.12%	$43.44 0.05 | 0.12%	43.56	0.05	2.49m	44.04	43.21	43.39	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	0.18%	43.47		+0.08													
streetinsider-com	aet	0.12%	43.44	$43.56	+0.05	2,487,207	$44.04	$43.21	$43.39	$46.01	$26.42		9.87				$4.40	
thecramerreport	aet		43.34	42.86	+0.48	4615872	43.88	42.77										
thestree	aet	0.12%	$43.44	43.56	0.05	2486107	44.04	43.21	43.39	-46.01	26.42	3.795e8		1.644753e10				
tickerspy	aet	0.12%	$43.44	43.56	+0.05	2,487,207	44.04	43.21	43.39	46.01	26.42		9.9	16.4b	1.38%	$0.15		
tmx-quotemedia	aet	0.12%	43.440	43.560	0.050	2,487,207	44.040	43.210	43.390	46.010	26.420	379,500,000	9.90	16,485,480,000	1.381	0.150 usd	4.40	
updown	aet	0.12%	$43.44	$43.56	$0.05	2,475,109	$44.04	$43.21	$43.39	$46.01	$26.42		9.79	$16.46b				
wallstreetsurvivor	aet	0.12%	43.44	43.56	0.05	2,484,856	44.04	43.21										
yahoo-finance	aet	0.12%	43.44	43.56	0.05	2,487,207	44.04	43.21	43.39	46.01	26.42		9.96	16.49b	1.40%	0.60	4.36	
ycharts-com	aet	+0.18%	43.47		+0.08					46.01	26.42		9.88	16.71b	1.40%		4.40	
zacks	aet	(0.12%)	43.44		0.05	vol.  2,487,207	44.04	43.21		46.01	26.42		10.98	16.47 b	1.38	0.60	3.95	
advfn	wsbc	-1.78	19.35	19.7	-0.35	31164	19.75	19.25										
barchart	wsbc	-1.78%	19.35	19.56	-0.35	36,891	19.75	19.25	19.70	21.27	13.71		13.44	$514.52 m	3.12%	$0.60	+1.43	
barrons	wsbc	1.78%	19.35	19.70	-0.35	31,164	19.75	19.25				26.58 million		$523.90 million	3.10%	$0.15		
bloomberg	wsbc	-1.777%	19.350	19.700	-0.350	31,164	19.750	19.250		21.44	14.15	26.594mil	13.532	514.584mil	2.997	0.150 regular cash	1.430	
boston-com	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
business-insider	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
chron	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
cio-com	wsbc	-1.78%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510	13.53	515m	3	0.6		
cnn-money	wsbc	-1.78%	19.35	19.70	-0.35	31,164	19.75	19.25	19.70				13.5	$514.6m	3.10%			
easystockalterts	wsbc	-1.78%	19.35	19.70	-0.35	31164	19.75	19.25	19.70	21.44	14.15		13.53				1.43	
eresearch-fidelity-com	wsbc	-1.78%	19.3500	19.7000	-0.3500	31,164	19.7500	19.2500	19.7000	21.4400	14.1500	26,594,000	13.78	$523.90m	3.05%	$0.150000		
finance-abc7-com	wsbc	-0.5168%	19.25 usd	19.40	-0.1000	21,768	19.40	19.25	19.35	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-0.5168%	19.25 usd	19.40	-0.1000	21,768	19.40	19.25	19.35	21.44	14.15	26,593,510						
financial-content	wsbc	-0.5168%	19.25 usd	19.40	-0.1000	21,768	19.40	19.25	19.35	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-0.5%	$19.25	19.40	-0.10	21,768	19.40	19.25	19.35	21.44	14.15	27 mil	13.5	512 mil	3.1	0.60	1.43	
finviz	wsbc	-0.52%	19.25			21,568			19.35	-9.49%	40.41%	26.59m	13.53	514.52m		0.60	1.43	
fool	wsbc	0%	$19.35	$0.00	0.00	0	$19.75	$19.25	$19.35	$21.44	$14.15		13.80	$514.58m	4.00%	0.60		
foxbusiness	wsbc		$19.35		-0.35	31,164			$19.70									
google-finance	wsbc	(-1.78%)	19.35	19.70	-0.35	31,164.00	19.75	19.25		21.44	14.15	26.59m	13.56	514.58m	3.10	0.15	1.43	
howthemarketworks	wsbc	-1.777%	19.35	19.7	-0.35	30,063	19.75	19.25	19.7									
hpcwire	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
insidestocks	wsbc	-1.78%	19.35	19.56	-0.35	31100	19.75	19.25										
investopedia	wsbc	-1.78 %	$19.35	19.70	-0.35				19.70									
investorguide	wsbc	-1.78%	19.35	19.56	-0.35		19.75	19.25		21.44	14.15		13.78	514.6m			1.43	
marketintellisearch	wsbc	-1.78 %	$19.35	$19.56	-0.35	35.60k	$19.75	$19.25	$19.70			26.59m	13.78	0.52b	3.05 %		1.43	
marketwatch	wsbc	-1.78%	$19.35	open: 19.70	-0.35	1,472	$19.75	$19.25	$19.70	$21.44	$14.15		13.56	$523.90m	3.10%	0.15	1.43	
minyanville	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
msn-money	wsbc	-1.78%	19.35	19.70	-0.35	31,164	19.75	19.25	19.70	21.44	14.15	26.59 mil	13.53	511.13 mil	3.12%	0.60	1.43	
nasdaq-com	wsbc	1.78%	$ 19.35	$ 19.70	0.35	31,164	$ 19.75	$ 19.25	$ 19.70	$ 21.44	$ 14.15	26,594,000	13.53	$ 514,593,900	3.05 %	$0.600000	$ 1.43	
optimum	wsbc	-1.78%	19.35 ( 5:20 pm edt)	19.70	-0.35	31,164	19.75	19.25	19.70	21.44	14.15	26.59m	13.5	514.6m	3.10	0.60	1.43	
paidcontent	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
pc-quote	wsbc	-1.78%	19.35	19.7	-0.35	31,164	19.75	19.25	19.7	21.44	14.15	27,075,028	13.77622	523,902,000		0.15		
personal-wealth-biz	wsbc	-1.78%	19.35	19.56	-0.35	31,164	19.75	19.25	19.70	21.44	14.15		13.78		2.94	0.58	1.43	
predictwallstreet	wsbc	-1.78%	19.35		-0.35	31,164												
raymond-james	wsbc	-1.78	19.35	19.70	-0.35	31,164	19.75	19.25	19.35	21.44	14.15		13.53				1.43	
renewable-energy-world	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
screamingmedia	wsbc	-1.78%	$	open: 19.70	-0.35	1,472	$19.75	$19.25	$19.70	$21.44	$14.15		13.56	$523.90m	3.10%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-1.78%	last trade: 19.35		change: -0.350								p/e ratio: 13.78					
smartmoney	wsbc	(-1.78%)	19.35	$19.70	-0.35	31,164	$19.75	$19.25	$19.70	$21.44	$14.15			523,900	3.05%	$0.15		
stocknod	wsbc	-1.777%	19.35 usd	19.70	-0.3500	31,164	19.75	19.25	19.70	21.44	14.15	26,593,510						
stockpickr	wsbc	-1.78%	$19.35 -0.35 | -1.78%	19.70	-0.35	31.16k	19.75	19.25	19.70	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	-1.62%	19.38		-0.32													
streetinsider-com	wsbc	1.78%	19.35	$19.70	-0.35	31,164	$19.75	$19.25	$19.70	$21.44	$14.15		13.53				$1.43	
thecramerreport	wsbc		19.22	19.25	-0.04	68574	19.62	19.14										
thestree	wsbc	-1.78%	$19.35	19.7	-0.35	31164	19.75	19.25	19.7	-21.44	14.15	2.659351e7		5.11127262e8				
tickerspy	wsbc	-1.78%	$19.35	19.70	-0.35	31,164	19.75	19.25	19.70	21.44	14.15		13.8	523.8m	3.05%	$0.15		
tmx-quotemedia	wsbc	-1.78%	19.350	19.700	-0.350	31,164	19.750	19.250	19.700	21.440	14.150	26,593,510	13.80	514,584,419	3.101	0.150 usd	1.43	
updown	wsbc	-1.78%	$19.35	$19.70	-$0.35	29,692	$19.75	$19.25	$19.70	$21.44	$14.15		13.80	$524m				
wallstreetsurvivor	wsbc	-1.78%	19.35	19.70	-0.35	30,063	19.75	19.25		21.44	14.15		13.80	$524m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	1.78%	19.35	19.56	0.35	31,164	19.75	19.25	19.70	21.44	14.15		13.53	514.57m	3.10%	0.60	1.43	
ycharts-com	wsbc	-1.62%	19.38		-0.32					21.44	14.15		13.55	515.31m	3.15%		1.43	
zacks	wsbc	(-1.78%)	19.35		-0.35	vol.  31,164	19.75	19.25		21.44	14.15		13.78	523.90 m	3.05	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
bostonmerchant	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
business-insider	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
chron	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
cio-com	lb	-0.34%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.50	+0.00	22801	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,106	44.92	44.49	44.65	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,106	44.92	44.49	44.65	55.87	42.60	23,925,037						
financial-content	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,106	44.92	44.49	44.65	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	(-0.34%)	44.50	44.87	-0.15	29,058.00	44.92	44.49		55.87	42.60	23.92m	9.34	1.06b	3.78	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	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	0.51 %	$17.86	$17.76	0.09	220.90k	$18.06	$17.76	$17.77						%			
marketwatch	lb	-0.34%	$44.50	open: 44.87	-0.15	29,106	$44.92	$44.49	$44.65	$55.87	$42.60		9.35	$1.08b	3.78%	0.42	4.76	
minyanville	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	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	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
screamingmedia	lb	-0.34%	$	open: 44.87	-0.15	29,106	$44.92	$44.49	$44.65	$55.87	$42.60		9.35	$1.08b	3.78%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-0.3359%	44.50 cad	44.87	-0.1500	29,006	44.92	44.49	44.65	55.87	42.60	23,925,037						
stockpickr	lb	-0.05%	$19.25 -0.01 | -0.05%	19.25	-0.01	107.46k	19.26	19.24	19.26	19.41	9.54							
stocksmart	lb	%	$19.15	15.92		50,195	19.17	19.14										
stocktwits	lb	-0.05%	19.25		-0.01													
streetinsider-com	lb	-0%	19.25	$9.50		22,801	$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		0.00%	$0.00		
tmx-quotemedia	lb	0.00%	19.250		0.00	0			19.250	19.410	9.540	15,830,397	17.20	304,735,142			1.12	
updown	lb	0.00%	$19.25		$0.00	0			$19.25	$19.41	$9.54	15.83b	16.96	$305m			1.14	
wallstreetsurvivor	lb	0.00%	19.25	19.25	0.00	107,458	19.26	19.24		19.41	9.54		17.20	$305m			0.93	
yahoo-finance	lb	0.81%	36.59	36.92	0.30	48,970	37.10	36.28	36.89	44.06	25.10		19.49	376.91m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb	(-0.34%)	44.50		-0.15	vol.  29,106	44.92	44.49		55.87	42.60							
advfn	adp	-0.75	53.29	53.83	-0.4	1800033	54.1197	53.1699										
barchart	adp	-0.75%	53.29	53.83	-0.40	1,297,157	54.12	53.17	53.69	55.02	37.27		21.96	$26.45 b	2.68%	$1.44	+2.45	
barrons	adp	0.75%	53.29	53.83	-0.40	1.798m	54.12	53.17				503.70 million		$27.23 billion	2.70%	$0.36		
bloomberg	adp	-0.745%	53.290	53.830	-0.400	1,800,033	54.120	53.170		55.12	38.41	499.705mil	21.488	26,629.270mil	2.661	0.360 regular cash	2.480	
boston-com	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
bostonmerchant	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
business-insider	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
chron	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
cio-com	adp	-0.75%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802	21.75	27b	2.6	1.44		
cnn-money	adp	-0.75%	53.29	53.83	-0.40	1,798,319	54.12	53.17	53.69				21.8	$26.6b	2.70%			
easystockalterts	adp	-0.74%	53.29	53.83	-0.40	1736250	54.12	53.17	53.69	55.12	38.41		21.75				2.45	
eresearch-fidelity-com	adp	-0.75%	53.2900	53.8300	-0.4000	1,800,033	54.1197	53.1699	53.6900	55.1200	38.4100	499,705,000	21.91	$26.83b	2.68%	$0.360000		
finance-abc7-com	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,868,549	54.12	53.17	53.69	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,868,549	54.12	53.17	53.69	55.02	38.41	499,704,802						
financial-content	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,868,549	54.12	53.17	53.69	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-0.8%	$53.29	53.83	-0.40	1,868,549	54.12	53.17	53.69	55.12	38.41	500 mil	21.8	27 bil	2.7	1.44	2.45	
finviz	adp	-0.75%	53.29			1,868,549			53.69	-3.14%	43.00%	499.70m	21.75	26.63b		1.44	2.45	
fool	adp	-0.75%	$53.29	$53.83	-0.40	1,868,149	$54.12	$53.17	$53.69	$55.12	$38.41		22.20	$26.63b	3.30%	1.44		
foxbusiness	adp		$53.29		-0.40	1,846,758			$53.69									
google-finance	adp	(-0.75%)	53.29	53.83	-0.40	1.80m	54.12	53.17		55.12	38.41	499.70m	21.77	26.63b	2.70	0.36	2.45	
howthemarketworks	adp	-0.745%	53.29	53.83	-0.4	1,796,829	54.1197	53.1699	53.69									
hpcwire	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
insidestocks	adp	-0.75%	53.29	53.83	-0.40	1235788	54.12	53.17					price earnings ratio: 21.75					
investopedia	adp	-0.76 %	$53.28	53.83	-0.41				53.69									
investorguide	adp	-0.75%	53.29	53.72	-0.40		54.1197	53.1699		55.12	38.41		21.93	26.629b			2.448	
marketintellisearch	adp	-0.3 %	$53.53	$53.83	-0.16	1778.80k	$54.12	$53.17	$53.69			499.70m	21.91	26.83b	2.68 %		2.45	
marketwatch	adp	-0.75%	$53.30	open: 53.83	-0.40	58,956	$54.12	$53.17	$53.69	$55.12	$38.41		21.90	$27.23b	2.70%	0.36	2.43	
minyanville	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
msn-money	adp	-0.75%	53.29	53.83	-0.40	1.8 mil	54.12	53.17	53.69	55.12	38.41	499.70 mil	21.75	26.89 bil	2.68%	1.44	2.45	
nasdaq-com	adp	0.75%	$ 53.29	$ 53.83	0.40	1,798,533	$ 54.1197	$ 53.1699	$ 53.69	$ 55.12	$ 38.41	499,705,000	21.75	$ 26,629,279,450	2.68 %	$1.440000	$ 2.45	
optimum	adp	-0.78%	53.27 ( 3:54 pm edt)	53.83	-0.42	1,568,488	54.12	53.17	53.69	55.12	38.41	499.70m	21.7	26.6b	2.70	1.44	2.45	
paidcontent	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
pc-quote	adp	-0.75%	53.29	53.83	-0.40	1,857,816	54.1197	53.1699	53.69	55.12	38.41	503,455,845	21.91429	26,829,162,000		0.36		
personal-wealth-biz	adp	-0.75%	53.29	53.72	-0.40	1,845,258	54.1197	53.1699	53.69	55.12	38.41		21.93		2.64	1.42	2.448	
predictwallstreet	adp	-0.60%	53.37		-0.32	808,947												
raymond-james	adp	-0.75	53.29	53.83	-0.40	1,800,033	54.12	53.17	53.29	55.12	38.41		21.58				2.47	
renewable-energy-world	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
screamingmedia	adp	-0.75%	$	open: 53.83	-0.40	58,956	$54.12	$53.17	$53.69	$55.12	$38.41		21.90	$27.23b	2.70%	0.36	2.43	
scroli	adp	-0.75%	adp 53.29	53.83	-0.40	1,508,763	54.12	53.17	53.69	55.12	38.41		21.77				2.45	
simple-stock-quotes	adp	-0.75%	last trade: 53.29		change: -0.400								p/e ratio: 21.93					
smartmoney	adp	(-0.75%)	53.29	$53.83	-0.40	1,800,033	$54.12	$53.17	$53.69	$55.12	$38.41			26,829,200	2.68%	$0.36		
stocknod	adp	-0.7450%	53.29 usd	53.83	-0.4000	1,796,829	54.12	53.17	53.69	55.02	38.41	499,704,802						
stockpickr	adp	-0.74%	$53.29 -0.40 | -0.74%	53.83	-0.40	1.80m	54.12	53.17	53.69	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-0.73%	53.30		-0.39													
streetinsider-com	adp	0.75%	53.29	$53.83	-0.4	1,736,250	$54.12	$53.17	$53.69	$55.12	$38.41		21.75				$2.45	
thecramerreport	adp		53.81	54.04	-0.06	2265291	54.20	53.50										
thestree	adp	-0.74%	$53.29	53.83	-0.4	1798319	54.12	53.17	53.69	-55.12	38.41	4.99704802e8		2.6889115396e10				
tickerspy	adp	-0.75%	$53.29	53.83	-0.40	1,800,033	54.12	53.17	53.69	55.12	38.41		21.9	26.7b	2.68%	$0.36		
tmx-quotemedia	adp	-0.75%	53.290	53.830	-0.400	1,846,758	54.120	53.170	53.690	55.120	38.410	499,704,802	21.90	26,629,268,899	2.682	0.360 usd	2.45	
updown	adp	-0.75%	$53.29	$53.83	-$0.40	1,797,719	$54.12	$53.17	$53.69	$55.12	$38.41		21.73	$26.82b				
wallstreetsurvivor	adp	-0.75%	53.29	53.83	-0.40	1,796,829	54.12	53.17		55.12	38.41		21.90	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	0.75%	53.29	53.72	0.40	1,798,533	54.12	53.17	53.69	55.12	38.41		21.77	26.63b	2.70%	1.44	2.45	
ycharts-com	adp	-0.73%	53.30		-0.39					55.12	38.41		21.76	26.46b	2.72%		2.45	
zacks	adp	(-0.75%)	53.29		-0.40	vol.  1,800,033	54.12	53.17		55.12	38.41		21.91	26.83 b	2.68	1.44	2.45	
advfn	hp	-1.92	66.98	68.7	-1.31	1071747	69.02	66.89										
barchart	hp	-1.92%	66.98	68.70	-1.31	1,071,747	69.02	66.89	68.29	70.40	35.44		20.55	$7.14 b	0.36%	$0.24	+2.30	
barrons	hp	1.92%	66.98	68.70	-1.31	1.068m	69.02	66.89				107.40 million		$7.32 billion	0.42%	$0.07		
bloomberg	hp	-1.918%	66.980	68.700	-1.310	1,071,747	69.020	66.890		70.47	35.56	106.970mil	20.931	7,164.832mil	0.358	0.070 regular cash	3.200	
boston-com	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
bostonmerchant	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
business-insider	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
chron	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
cio-com	hp	-1.92%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709	20.61	7b	0.4	0.28		
cnn-money	hp	-1.92%today&rsquo;s change	66.98data as of 4:01pm et	68.70	-1.31	1,067,819	69.02	66.89	68.29				20.6	$7.2b	0.42%			
easystockalterts	hp	-1.91%	66.98	68.70	-1.31	1071747	69.02	66.89	68.29	70.47	35.56		20.61				3.25	
eresearch-fidelity-com	hp	-1.92%	66.9800	68.7000	-1.3100	1,071,747	69.0200	66.8900	68.2900	70.4700	35.5600	106,970,000	21.01	$7.30b	0.41%	$0.070000		
finance-abc7-com	hp	0.00%	66.98 usd		+0.00	0	66.98	66.98	66.98	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	0.00%	66.98 usd		+0.00	0	66.98	66.98	66.98	70.47	35.56	106,969,709						
financial-content	hp	0.00%	66.98 usd		+0.00	0	66.98	66.98	66.98	70.47	35.56	106,969,709						
finapps-forbes-com	hp	0.0%	$66.98	0.00	0.00		0.00	0.00	66.98	70.47	35.56	107 mil	29.1	7 bil	0.4	0.28	2.30	
finviz	hp	0.00%	66.98			0			66.98	-4.86%	88.98%	106.97m	20.61	7.16b		0.28	3.25	
fool	hp	0%	$66.98	$0.00	0.00	1,059,037	$69.02	$66.89	$66.98	$70.47	$35.56		29.10	$7.16b	0.50%	0.28		
foxbusiness	hp		$66.98		-1.31	1,071,747			$68.29									
google-finance	hp	(-1.92%)	66.98	68.70	-1.31	1.07m	69.02	66.89		70.47	35.56	106.97m	20.62	7.16b	0.42	0.07	3.25	
howthemarketworks	hp	-1.918%	66.98	68.7	-1.31	1,067,819	69.02	66.89	68.29									
hpcwire	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
insidestocks	hp	-1.92%	66.98	68.70	-1.31	1067819	69.02	66.89					price earnings ratio: 20.67					
investopedia	hp	-1.92 %	$66.98	68.70	-1.31				68.29									
investorguide	hp	-1.92%	66.98	68.70	-1.31		69.02	66.89		70.47	35.56		29.65	7.165b			2.303	
marketintellisearch	hp	-1.92 %	$66.98	$68.70	-1.31	1049.50k	$69.02	$66.89	$68.29			106.97m	21.01	7.30b	0.41 %		3.25	
marketwatch	hp	-1.92%	$66.98	open: 68.70	-1.31	13,620	$69.02	$66.89	$68.29	$70.47	$35.56		20.69	$7.32b	0.42%	0.07	3.24	
minyanville	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
msn-money	hp	-1.92%	66.98	68.70	-1.31	1.07 mil	69.02	66.89	68.29	70.47	35.56	106.97 mil	20.61	7.17 bil	0.42%	0.28	2.30	
nasdaq-com	hp	1.92%	$ 66.98		1.31	1,070,347	$ 69.02	$ 66.89	$ 68.29	$ 70.47	$ 35.56	106,970,000	29.12	$ 7,164,850,600	0.35 %	$0.240000	$ 2.30	
optimum	hp	-1.92%	66.98 ( 4:15 pm edt)	68.70	-1.31	1,071,747	69.02	66.89	68.29	70.47	35.56	106.97m	20.6	7.2b	0.36	0.24	3.25	
paidcontent	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
pc-quote	hp	-1.92%	66.98	68.7	-1.31	1,071,747	69.02	66.89	68.29	70.47	35.56	109,062,129	21.01231	7,304,981,000		0.07		
personal-wealth-biz	hp	-1.92%	66.98	68.70	-1.31	1,071,747	69.02	66.89	68.29	70.47	35.56		29.65		0.35	0.24	2.303	
predictwallstreet	hp	-1.92%	66.98		-1.31	1,071,747												
raymond-james	hp	-1.92	66.98	68.70	-1.31	1,071,747	69.02	66.89	66.98	70.47	35.56		20.36				3.29	
renewable-energy-world	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
screamingmedia	hp	-1.92%	$	open: 68.70	-1.31	13,620	$69.02	$66.89	$68.29	$70.47	$35.56		20.69	$7.32b	0.42%	0.07	3.24	
scroli	hp	-1.92%	hp 66.98	68.70	-1.31	935,563	69.02	66.89	68.29	70.47	35.56		20.62				3.25	
simple-stock-quotes	hp	-1.92%	last trade: 66.98		change: -1.310								p/e ratio: 29.65					
smartmoney	hp	(-1.92%)	66.98	$68.70	-1.31	1,071,747	$69.02	$66.89	$68.29	$70.47	$35.56			7,305,000	0.41%	$0.07		
stocknod	hp	-1.918%	66.98 usd	68.70	-1.310	1,071,747	69.02	66.89	68.29	70.47	35.56	106,969,709						
stockpickr	hp	-1.92%	$66.98 -1.31 | -1.92%	68.70	-1.31	1.07m	69.02	66.89	68.29	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	-1.92%	66.98		-1.31													
streetinsider-com	hp	1.92%	66.98	$68.70	-1.31	1,071,747	$69.02	$66.89	$68.29	$70.47	$35.56		20.61				$3.25	
thecramerreport	hp		66.99	66.29	+0.28	977032	67.88	66.00										
thestree	hp	-1.92%	$66.98	68.7	-1.31	1071747	69.02	66.89	68.29	-70.47	35.56	1.06969709e8		7.165900806e9				
tickerspy	hp	-1.92%	$66.98	68.70	-1.31	1,071,747	69.02	66.89	68.29	70.47	35.56		21.0	7.2b	0.41%	$0.07		
tmx-quotemedia	hp	-1.92%	66.980	68.700	-1.310	1,071,747	69.020	66.890	68.290	70.470	35.560	106,969,709	29.70	7,164,831,109	0.410	0.070 usd	2.30	
updown	hp	-1.92%	$66.98	$68.70	-$1.31	1,057,827	$69.02	$66.89	$68.29	$70.47	$35.56		29.05	$7.30b				
wallstreetsurvivor	hp	-1.92%	66.98	68.70	-1.31	1,067,819	69.02	66.89		70.47	35.56		29.70	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.92%	66.98	68.70	1.31	1,071,747	69.02	66.89	68.29	70.47	35.56		29.08	7.16b	0.40%	0.28	2.30	
ycharts-com	hp	-1.92%	66.98		-1.31					70.47	35.56		29.12	7.14b	0.51%		2.30	
zacks	hp	(-1.92%)	66.98		-1.31	vol.  1,071,747	69.02	66.89		70.47	35.56		20.95	7.30 b	0.35	0.24	3.26	
advfn	ht	-2.11	5.56	5.7	-0.12	589307	5.7139	5.52										
barchart	ht	-2.11%	5.56	5.70	-0.12	533,651	5.71	5.52	5.68	6.88	4.32		15.67	$941.14 m	4.26%	$0.24	-0.12	
barrons	ht	2.11%	5.56	5.70	-0.12	582,601	5.714	5.52				134.37 million		$995.01 million	4.32%	$0.06		
bloomberg	ht	-2.113%	5.560	5.700	-0.120	589,307	5.714	5.520		6.94	4.43	169.797mil		944.071mil	3.777	0.060 regular cash	-0.090	
boston-com	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
bostonmerchant	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
business-insider	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
chron	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
cio-com	ht	-2.11%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897		944m	4.1	0.24		
cnn-money	ht	-2.11%	5.56	5.70	-0.12	589,307	5.71	5.52	5.68				nm	$944.1m	4.32%			
easystockalterts	ht	-2.11%	5.56	5.70	-0.12	589307	5.71	5.52	5.68	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-2.11%	5.5600	5.7000	-0.1200	589,307	5.7139	5.5200	5.6800	6.9400	4.4300	169,797,000		$964.45m	3.70%	$0.060000		
finance-abc7-com	ht	0.00%	5.560 usd		+0.00	0	5.560	5.560	5.560	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	0.00%	5.560 usd		+0.00	0	5.560	5.560	5.560	6.940	4.430	169,796,897						
financial-content	ht	0.00%	5.560 usd		+0.00	0	5.560	5.560	5.560	6.940	4.430	169,796,897						
finapps-forbes-com	ht	0.0%	$5.56	0.00	0.00		0.00	0.00	5.56	6.94	4.43	170 mil		944 mil	4.3	0.24	-0.12	
finviz	ht	0.00%	5.56			0			5.56	-18.35%	30.13%	169.80m		944.09m		0.24	-0.09	
fool	ht	0%	$5.56	$0.00	0.00	0	$5.71	$5.52	$5.68	$6.94	$4.43		0.00	$944.07m	5.50%	0.24		
foxbusiness	ht		$5.56		-0.12	589,307			$5.68									
google-finance	ht	(-2.11%)	5.56	5.70	-0.12	589,307.00	5.71	5.52		6.94	4.43	169.80m		944.07m	4.32	0.06	-0.09	
howthemarketworks	ht	-2.113%	5.56	5.7	-0.12	582,601	5.7139	5.52	5.68									
hpcwire	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
insidestocks	ht	-2.11%	5.56	5.70	-0.12	500245	5.71	5.52					price earnings ratio: 15.44					
investopedia	ht	-2.11 %	$5.56	5.70	-0.12				5.68									
investorguide	ht	-2.11%	5.56	5.70	-0.12		5.7139	5.56		6.94	4.43			944.1m			-0.134	
marketintellisearch	ht	-2.11 %	$5.56	$5.70	-0.12	503.70k	$5.71	$5.52	$5.68			169.80m	0.00	0.96b	4.23 %		-0.09	
marketwatch	ht	-2.11%	$5.56	open: 5.70	-0.12	32,606	$5.71	$5.52	$5.68	$6.94	$4.43			$995.01m	4.32%	0.06		
minyanville	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
msn-money	ht	-2.11%	5.56	5.70	-0.12	589,307	5.71	5.52	5.68	6.94	4.43	169.80 mil	-61.78	957.65 mil	4.26%	0.24	-0.09	
nasdaq-com	ht	2.11%	$ 5.56		0.12	589,307	$ 5.7139	$ 5.52	$ 5.68	$ 6.94	$ 4.43	169,797,000		$ 944,071,320	4.23 %	$0.240000	$ -0.12	
optimum	ht	-2.11%	5.56 ( 4:15 pm edt)	5.70	-0.12	589,307	5.71	5.52	5.68	6.94	4.43	169.80m		944.1m	3.60	0.20	-0.14	
paidcontent	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
pc-quote	ht	-2.11%	5.56	5.7	-0.12	589,307	5.7139	5.52	5.68	6.94	4.43	173,461,691	-63.11111	964,447,000		0.06		
personal-wealth-biz	ht	-2.11%	5.56	5.70	-0.12	589,307	5.7139	5.52	5.68	6.94	4.43				3.70	0.21	-0.134	
predictwallstreet	ht	-2.11%	5.56		-0.12	589,307												
raymond-james	ht	-2.11	5.56	5.70	-0.12	589,307	5.71	5.52	5.56	6.94	4.43						-0.12	
renewable-energy-world	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
screamingmedia	ht	-2.11%	$	open: 5.70	-0.12	32,606	$5.71	$5.52	$5.68	$6.94	$4.43			$995.01m	4.32%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-2.11%	last trade: 5.56		change: -0.120													
smartmoney	ht	(-2.11%)	5.56	$5.70	-0.12	589,307	$5.71	$5.52	$5.68	$6.94	$4.43			964,400	4.23%	$0.06		
stocknod	ht	-2.113%	5.560 usd	5.700	-0.1200	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897						
stockpickr	ht	-2.11%	$5.56 -0.12 | -2.11%	5.70	-0.12	589.31k	5.71	5.52	5.68	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-2.11%	5.56		-0.12													
streetinsider-com	ht	2.11%	5.56	$5.70	-0.12	589,307	$5.71	$5.52	$5.68	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.64	5.71	-0.07	828262	5.87	5.64										
thestree	ht	-2.11%	$5.56	5.7	-0.12	589307	5.71	5.52	5.68	-6.94	4.43	1.69796897e8		9.57654499e8				
tickerspy	ht	-2.11%	$5.56	5.70	-0.12	589,307	5.71	5.52	5.68	6.94	4.43		-63.1	964.1m	4.23%	$0.06		
tmx-quotemedia	ht	-2.11%	5.560	5.700	-0.120	589,307	5.714	5.520	5.680	6.940	4.430	169,796,897		944,070,747	4.317	0.060 usd	-0.13	
updown	ht	-2.11%	$5.56	$5.70	-$0.12	556,701	$5.71	$5.52	$5.68	$6.94	$4.43			$964m				
wallstreetsurvivor	ht	-2.11%	5.56	5.70	-0.12	582,601	5.71	5.52		6.94	4.43			$964m	4.20%	0.20 -	-0.16	
yahoo-finance	ht	2.11%	5.56	5.70	0.12	589,307	5.71	5.52	5.68	6.94	4.43			944.07m	4.30%	0.24	-0.13	
ycharts-com	ht	-2.11%	5.56		-0.12					6.94	4.43			941.14m	4.60%		-0.09	
zacks	ht	(-2.11%)	5.56		-0.12	vol.  589,307	5.71	5.52		6.94	4.43		15.78	964.45 m	4.23	0.24	.36	
advfn	ebsb	-0.65	13.7	13.71	-0.09	10516	13.75	13.65										
barchart	ebsb	-0.65%	13.70	13.71	-0.09	13,219	13.75	13.65	13.79	14.30	9.85		19.37	$307.84 m			+0.63	
barrons	ebsb	0.65%	13.70	13.71	-0.09	10,516	13.75	13.65				22.08 million		$307.94 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	-0.653%	13.700	13.710	-0.090	10,516	13.750	13.650		14.30	9.85	22.412mil	17.792	307.050mil			0.770	
boston-com	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
bostonmerchant	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
business-insider	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
chron	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
cio-com	ebsb	-0.65%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374	21.75	307m				
cnn-money	ebsb	-0.65%	13.70	13.71	-0.09	10,516	13.75	13.65	13.79				21.7	$307.0m				
easystockalterts	ebsb	-0.66%	13.70	13.71	-0.09	10516	13.75	13.65	13.79	14.30	9.85		21.75				0.63	
eresearch-fidelity-com	ebsb	-0.65%	13.7000	13.7100	-0.0900	10,516	13.7500	13.6500	13.7900	14.3000	9.8500	22,412,000	21.89	$309.06m				
finance-abc7-com	ebsb	0.00%	13.70 usd		+0.00	0	13.70	13.70	13.70	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	0.00%	13.70 usd		+0.00	0	13.70	13.70	13.70	14.30	9.850	22,412,374						
financial-content	ebsb	0.00%	13.70 usd		+0.00	0	13.70	13.70	13.70	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.0%	$13.70	0.00	0.00		0.00	0.00	13.70	14.30	9.85	22 mil	21.8	307 mil	0.0	0.00	0.63	
finviz	ebsb	0.00%	13.70			0			13.70	-4.20%	39.09%	22.41m	22.10	307.02m			0.62	
fool	ebsb	0%	$13.70	$0.00	0.00	0	$13.75	$13.65	$13.70	$14.30	$9.85		21.90	$307.05m				
foxbusiness	ebsb		$13.70		-0.09	10,516			$13.79									
google-finance	ebsb	(-0.65%)	13.70	13.71	-0.09	10,516.00	13.75	13.65		14.30	9.85	22.41m	22.03	307.05m			0.62	
howthemarketworks	ebsb	-0.653%	13.7	13.71	-0.09	10,098	13.75	13.65	13.79									
hpcwire	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
insidestocks	ebsb	-0.65%	13.70	13.71	-0.09	10516	13.75	13.65										
investopedia	ebsb	-0.65 %	$13.70	13.71	-0.09				13.79									
investorguide	ebsb	-0.65%	13.70	13.71	-0.09		13.75	13.65		14.30	9.85		21.89	298.2m			0.63	
marketintellisearch	ebsb	-0.65 %	$13.70	$13.71	-0.09	12.30k	$13.75	$13.65	$13.79			22.41m	22.24	0.31b	0.0 %		0.62	
marketwatch	ebsb	-0.65%	$13.70	open: 13.71	-0.09	559	$13.75	$13.65	$13.79	$14.30	$9.85		22.05	$307.94m			0.62	
minyanville	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
msn-money	ebsb	-0.65%	13.70	13.71	-0.09	10,516	13.75	13.65	13.79	14.30	9.85	22.41 mil	21.75	308.17 mil			0.62	
nasdaq-com	ebsb	0.65%	$ 13.70	$ 13.71	0.09	10,516	$ 13.75	$ 13.65	$ 13.79	$ 14.30	$ 9.85	22,412,000	21.75	$ 307,044,400			$ 0.63	
optimum	ebsb	-0.65%	13.70 ( 4:30 pm edt)	13.71	-0.09	10,516	13.75	13.65	13.79	14.30	9.85	22.41m	21.7	307.0m			0.63	
paidcontent	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
pc-quote	ebsb	-0.65%	13.7	13.71	-0.09	10,516	13.75	13.65	13.79	14.30	9.85	22,559,234	21.88889	309,062,000				
personal-wealth-biz	ebsb	-0.65%	13.70	13.71	-0.09	10,516	13.75	13.65	13.79	14.30	9.85		21.89			0.00	0.63	
predictwallstreet	ebsb	-0.65%	13.70		-0.09	10,516												
raymond-james	ebsb	-0.65	13.70	13.71	-0.09	10,516	13.75	13.65	13.70	14.30	9.85		21.75				0.63	
renewable-energy-world	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
screamingmedia	ebsb	-0.65%	$	open: 13.71	-0.09	559	$13.75	$13.65	$13.79	$14.30	$9.85		22.05	$307.94m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	-0.65%	last trade: 13.70		change: -0.090								p/e ratio: 21.89					
smartmoney	ebsb	(-0.65%)	13.70	$13.71	-0.09	10,516	$13.75	$13.65	$13.79	$14.30	$9.85			309,100	0.00%	$0.00		
stocknod	ebsb	-0.6526%	13.70 usd	13.71	-0.0900	10,516	13.75	13.65	13.79	14.30	9.850	22,412,374						
stockpickr	ebsb	-0.65%	$13.70 -0.09 | -0.65%	13.71	-0.09	10.52k	13.75	13.65	13.79	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-0.72%	13.69		-0.10													
streetinsider-com	ebsb	0.65%	13.70	$13.71	-0.09	10,516	$13.75	$13.65	$13.79	$14.30	$9.85		21.75				$0.63	
thecramerreport	ebsb		13.75	13.65	+0.10	94075	13.82	13.63										
thestree	ebsb	-0.65%	$13.7	13.71	-0.09	10516	13.75	13.65	13.79	-14.3	9.85	2.2412374e7		3.08170143e8				
tickerspy	ebsb	-0.65%	$13.70	13.71	-0.09	9,957	13.75	13.65	13.79	14.30	9.85		21.9	314.1m	0.00%	$0.00		
tmx-quotemedia	ebsb	-0.65%	13.700	13.710	-0.090	10,516	13.750	13.650	13.790	14.300	9.850	22,412,374	21.90	307,049,524			0.63	
updown	ebsb	-0.65%	$13.70	$13.71	-$0.09	9,957	$13.75	$13.65	$13.79	$14.30	$9.85		22.14	$309m				
wallstreetsurvivor	ebsb	-0.65%	13.70	13.71	-0.09	10,098	13.75	13.65		14.30	10.25		21.90	$309m			0.61	
yahoo-finance	ebsb	0.65%	13.70	13.71	0.09	10,516	13.75	13.65	13.79	14.30	9.85		21.75	298.24m			0.63	
ycharts-com	ebsb	-0.73%	13.69		-0.10					14.30	9.85		21.73	307.61m	0.00%		0.63	
zacks	ebsb	(-0.65%)	13.70		-0.09	vol.  10,516	13.75	13.65		14.30	9.85		19.42	309.06 m	0.00	0.00	.71	
advfn	klic	-2.23	9.64	9.88	-0.22	1827156	10.03	9.56										
barchart	klic	-2.23%	9.64	9.88	-0.22	1,671,698	10.03	9.56	9.86	12.72	5.27		4.18	$688.39 m			+2.18	
barrons	klic	2.23%	9.64	9.88	-0.22	1.812m	10.03	9.56				73.55 million		$816.47 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-2.231%	9.640	9.880	-0.220	1,827,156	10.030	9.560		12.72	5.27	71.999mil	4.323	694.066mil			2.230	
boston-com	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,956	10.03	9.560	9.860	12.72	5.270	71,998,581						
bostonmerchant	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,956	10.03	9.560	9.860	12.72	5.270	71,998,581						
business-insider	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,956	10.03	9.560	9.860	12.72	5.270	71,998,581						
chron	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
cio-com	klic	-2.23%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581	4.442	694m				
cnn-money	klic	-2.23%	9.64	9.88	-0.22	1,811,832	10.03	9.56	9.86				4.4	$694.1m				
easystockalterts	klic	-2.23%	9.64	9.88	-0.22	1823125	10.03	9.56	9.86	12.72	5.27		4.44				2.17	
eresearch-fidelity-com	klic	-2.23%	9.6400	9.8800	-0.2200	1,826,325	10.0300	9.5600	9.8600	12.7200	5.2700	71,999,000	4.52	$709.91m				
finance-abc7-com	klic	-2.231%	9.640 usd	9.880	-0.2200	1,830,586	10.03	9.560	9.860	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-2.231%	9.640 usd	9.880	-0.2200	1,830,586	10.03	9.560	9.860	12.72	5.270	71,998,581						
financial-content	klic	-2.231%	9.640 usd	9.880	-0.2200	1,830,586	10.03	9.560	9.860	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-2.2%	$9.64	9.88	-0.22	1,830,586	10.03	9.56	9.86	12.72	5.27	72 mil	4.4	694 mil	0.0	0.00	2.18	
finviz	klic	-2.23%	9.64			1,830,586			9.86	-24.21%	82.92%	72.00m	4.42	694.08m			2.18	
fool	klic	-2.23%	$9.64	$9.88	-0.22	1,830,586	$10.03	$9.56	$9.86	$12.72	$5.27		4.50	$694.07m				
foxbusiness	klic		$9.64		-0.22	1,830,586			$9.86									
google-finance	klic	(-2.23%)	9.64	9.88	-0.22	1.83m	10.03	9.56		12.72	5.27	72.00m	4.43	694.07m			2.18	
howthemarketworks	klic	-2.231%	9.64	9.88	-0.22	1,822,668	10.03	9.56	9.86									
hpcwire	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
insidestocks	klic	-2.23%	9.64	9.88	-0.22	1830586	10.03	9.56					price earnings ratio: 4.42					
investopedia	klic	-2.23 %	$9.64	9.88	-0.22				9.86									
investorguide	klic	-2.23%	9.64	9.91	-0.22		10.03	9.60		12.72	5.27		4.53	694.1m			2.179	
marketintellisearch	klic	-2.23 %	$9.64	$9.91	-0.22	1839.60k	$10.03	$9.56	$9.86			72.00m	4.52	0.71b	0.0 %		2.18	
marketwatch	klic	-2.23%	$9.64	open: 9.88	-0.22	18,754	$10.03	$9.56	$9.86	$12.72	$5.27		4.41	$816.47m			2.19	
minyanville	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
msn-money	klic	-2.23%	9.64	9.88	-0.22	1.83 mil	10.03	9.56	9.86	12.72	5.27	72.00 mil	4.44	698.03 mil			2.18	
nasdaq-com	klic	2.23%	$ 9.64	$ 9.88	0.22	1,826,025	$ 10.03	$ 9.56	$ 9.86	$ 12.72	$ 5.27	71,999,000	4.42	$ 694,070,360			$ 2.18	
optimum	klic	-2.23%	9.64 ( 4:00 pm edt)	9.88	-0.22	1,822,668	10.03	9.56	9.86	12.72	5.27	72.00m	4.4	694.1m			2.17	
paidcontent	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
pc-quote	klic	-2.23%	9.64	9.88	-0.22	1,830,586	10.03	9.56	9.86	12.72	5.27	73,642,127	4.54378	709,910,000				
personal-wealth-biz	klic	-2.23%	9.64	9.91	-0.22	1,830,586	10.03	9.56	9.86	12.72	5.27		4.53			0.00	2.179	
predictwallstreet	klic	-2.23%	9.64		-0.22	1,826,325												
raymond-james	klic	-2.23	9.64	9.88	-0.22	1,826,325	10.03	9.56	9.64	12.72	5.27		4.28				2.25	
renewable-energy-world	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
screamingmedia	klic	-2.23%	$	open: 9.88	-0.22	18,754	$10.03	$9.56	$9.86	$12.72	$5.27		4.41	$816.47m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-2.23%	last trade: 9.64		change: -0.220								p/e ratio: 4.53					
smartmoney	klic	(-2.23%)	9.64	$9.88	-0.22	1,826,325	$10.03	$9.56	$9.86	$12.72	$5.27			709,900	0.00%	$0.00		
stocknod	klic	-2.231%	9.640 usd	9.880	-0.2200	1,823,125	10.03	9.560	9.860	12.72	5.270	71,998,581						
stockpickr	klic	-2.23%	$9.64 -0.22 | -2.23%	9.88	-0.22	1.83m	10.03	9.56	9.86	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-2.23%	9.64		-0.22													
streetinsider-com	klic	2.23%	9.64	$9.88	-0.22	1,823,125	$10.03	$9.56	$9.86	$12.72	$5.27		4.44				$2.17	
thecramerreport	klic		9.695	10.49	-0.995	3407071	10.59	9.61										
thestree	klic	-2.23%	$9.64	9.88	-0.22	1825868	10.03	9.56	9.86	-12.72	5.27	7.1998581e7		6.98026243e8				
tickerspy	klic	-2.23%	$9.64	9.88	-0.22	1,826,325	10.03	9.56	9.86	12.72	5.27		4.5	708.0m	0.00%	$0.00		
tmx-quotemedia	klic	-2.23%	9.640	9.880	-0.220	1,830,586	10.030	9.560	9.860	12.720	5.270	71,998,581	4.50	694,066,321			2.17	
updown	klic	-2.23%	$9.64	$9.88	-$0.22	1,811,832	$10.03	$9.56	$9.86	$12.72	$5.27		4.36	$710m				
wallstreetsurvivor	klic	-2.23%	9.64	9.88	-0.22	1,822,668	10.03	9.56		12.72	5.27		4.50	$710m			1.92	
yahoo-finance	klic	2.23%	9.64	9.91	0.22	1,826,325	10.03	9.56	9.86	12.72	5.27		4.42	694.06m			2.18	
ycharts-com	klic	-2.23%	9.64		-0.22					12.72	5.27		4.42	688.39m	0.00%		2.18	
zacks	klic	(-2.23%)	9.64		-0.22	vol.  1,826,325	10.03	9.56		12.72	5.27		4.25	709.91 m	0.00	0.00	2.32	
advfn	adtn	-2.38	35.25	36.3	-0.86	2280502	37.2792	34.87										
barchart	adtn	-2.38%	35.25	36.30	-0.86	2,280,502	37.28	34.87	36.11	47.59	28.31		19.87	$2.28 b	0.9%	$0.36	+2.02	
barrons	adtn	2.38%	35.25	36.30	-0.86	2.281m	37.279	34.87				63.88 million		$2.71 billion	1.02%	$0.09		
bloomberg	adtn	-2.382%	35.250	36.300	-0.860	2,280,502	37.279	34.870		47.70	28.51	64.670mil	17.537	2,279.623mil	1.021	0.090 regular cash	2.010	
boston-com	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
bostonmerchant	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
business-insider	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
chron	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
cio-com	adtn	-2.38%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146	17.54	2b	0.9	0.36		
cnn-money	adtn	-2.38%	35.25	36.30	-0.86	2,280,502	37.28	34.87	36.11				17.5	$2.3b	1.02%			
easystockalterts	adtn	-2.37%	35.25	36.30	-0.86	2280502	37.28	34.87	36.11	47.70	28.45		17.54				2.01	
eresearch-fidelity-com	adtn	-2.38%	35.2500	36.3000	-0.8600	2,280,502	37.2792	34.8700	36.1100	47.7000	28.5100	64,670,000	16.87	$2.34b	1.00%	$0.090000		
finance-abc7-com	adtn	0.00%	35.25 usd		+0.00	0	35.25	35.25	35.25	47.70	28.51	64,670,146						
finance-abc7chicago-com	adtn	0.00%	35.25 usd		+0.00	0	35.25	35.25	35.25	47.70	28.51	64,670,146						
financial-content	adtn	0.00%	35.25 usd		+0.00	0	35.25	35.25	35.25	47.70	28.51	64,670,146						
finapps-forbes-com	adtn	0.0%	$35.25	0.00	0.00		0.00	0.00	35.25	47.70	28.51	65 mil	16.5	2 bil	1.0	0.36	2.14	
finviz	adtn	0.00%	35.25			0			35.25	-25.94%	24.52%	64.67m	17.54	2.28b		0.36	2.01	
fool	adtn	0%	$35.25	$0.00	0.00	0	$37.28	$34.87	$35.25	$47.70	$28.51		18.00	$2.28b	1.70%	0.36		
foxbusiness	adtn		$35.25		-0.86	2,280,502			$36.11									
google-finance	adtn	(-2.38%)	35.25	36.30	-0.86	2.28m	37.28	34.87		47.70	28.51	64.67m	16.53	2.28b	1.02	0.09	2.13	
howthemarketworks	adtn	-2.382%	35.25	36.3	-0.86	2,276,575	37.2792	34.87	36.11									
hpcwire	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
insidestocks	adtn	-2.38%	35.25	36.30	-0.86	2280502	37.28	34.87					price earnings ratio: 17.11					
investopedia	adtn	-2.38 %	$35.25	36.30	-0.86				36.11									
investorguide	adtn	-2.38%	35.25	36.34	-0.86		37.2792	34.87		47.70	28.51		17.98	2.280b			2.008	
marketintellisearch	adtn	-2.38 %	$35.25	$36.34	-0.86	2209.10k	$37.28	$34.87	$36.11			64.67m	17.97	2.34b	1.0 %		2.01	
marketwatch	adtn	-2.38%	$35.25	open: 36.30	-0.86	52,679	$37.28	$34.87	$36.11	$47.70	$28.51		17.88	$2.71b	1.02%	0.09	1.97	
minyanville	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
msn-money	adtn	-2.38%	35.25	36.30	-0.86	2.28 mil	37.28	34.87	36.11	47.70	28.51	64.67 mil	16.55	2.6 bil	0.90%	0.36	2.13	
nasdaq-com	adtn	2.38%	$ 35.25	$ 36.30	0.86	2,275,984	$ 37.2792	$ 34.87	$ 36.11	$ 47.70	$ 28.51	64,670,000	17.45	$ 2,279,617,500	1 %	$0.360000	$ 2.02	
optimum	adtn	-2.38%	35.25 ( 4:30 pm edt)	36.30	-0.86	2,280,502	37.28	34.87	36.11	47.70	28.45	64.67m	17.5	2.3b	1.02	0.36	2.01	
paidcontent	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
pc-quote	adtn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	adtn	-2.38%	35.25	36.34	-0.86	2,280,502	37.2792	34.87	36.11	47.70	28.51		17.98		1.00	0.36	2.008	
predictwallstreet	adtn	-2.35%	35.26		-0.85	2,124,492												
raymond-james	adtn	-2.38	35.25	36.30	-0.86	2,280,502	37.28	34.87	35.25	47.70	28.51		17.11				2.06	
renewable-energy-world	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
screamingmedia	adtn	-2.38%	$	open: 36.30	-0.86	52,679	$37.28	$34.87	$36.11	$47.70	$28.51		17.88	$2.71b	1.02%	0.09	1.97	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-2.38%	last trade: 35.25		change: -0.860								p/e ratio: 17.98					
smartmoney	adtn	(-2.38%)	35.25	$36.30	-0.86	2,280,502	$37.28	$34.87	$36.11	$47.70	$28.51			2,335,200	1.00%	$0.09		
stocknod	adtn	-2.382%	35.25 usd	36.30	-0.8600	2,280,502	37.28	34.87	36.11	47.70	27.83	64,670,146						
stockpickr	adtn	-2.38%	$35.25 -0.86 | -2.38%	36.30	-0.86	2.28m	37.28	34.87	36.11	47.70	28.51							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	-2.38%	35.25		-0.86													
streetinsider-com	adtn	2.38%	35.25	$36.30	-0.86	2,280,502	$37.28	$34.87	$36.11	$47.70	$28.45		17.54				$2.01	
thecramerreport	adtn		40.13	40.21	-0.50	1090551	40.39	39.71										
thestree	adtn	-2.38%	$35.25	36.3	-0.86	2280502	37.28	34.87	36.11	-47.7	28.51	6.4670146e7		2.595212959e9				
tickerspy	adtn	-2.38%	$35.25	36.30	-0.86	2,280,502	37.28	34.87	36.11	47.70	28.51		17.0	2.3b	1.00%	$0.09		
tmx-quotemedia	adtn	-2.38%	35.250	36.300	-0.860	2,280,502	37.279	34.870	36.110	47.700	28.510	64,670,146	18.00	2,279,622,647	1.021	0.090 usd	2.01	
updown	adtn	-2.38%	$35.25	$36.30	-$0.86	2,187,823	$37.28	$34.87	$36.11	$47.70	$28.51		17.50	$2.33b				
wallstreetsurvivor	adtn	-2.38%	35.25	36.30	-0.86	2,276,575	37.28	34.87		47.70	28.51		18.00	$2b	1.00%	0.36 -	1.78	
yahoo-finance	adtn	2.38%	35.25	36.34	0.86	2,280,502	37.28	34.87	36.11	47.70	28.51		17.55	2.28b	0.90%	0.36	2.01	
ycharts-com	adtn	-2.38%	35.25		-0.86					47.70	28.45		16.55		0.92%		2.13	
zacks	adtn	(-2.38%)	35.25		-0.86	vol.  2,280,502	37.28	34.87		47.70	28.45		16.87	2.34 b	1.00	0.36	2.14	
advfn	hk	-1.84	23.49	24.09	-0.44	3877630	24.51	23.43										
barchart	hk	-1.84%	23.49	24.09	-0.44	3,877,630	24.51	23.43	23.93	27.45	14.32		49.02	$7.10 b			+0.11	
barrons	hk	1.84%	23.49	24.09	-0.44	3.873m	24.51	23.43				302.48 million		$7.46 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	-1.839%	23.490	24.090	-0.440	3,877,630	24.510	23.430		27.45	14.32	303.787mil	41.946	7,135.958mil			0.560	
boston-com	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
bostonmerchant	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
business-insider	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
chron	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
cio-com	hk	-1.84%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055	90.35	7b				
cnn-money	hk	-1.84%	23.49	24.09	-0.44	3,874,730	24.51	23.43	23.93				90.3	$7.1b				
easystockalterts	hk	-1.83%	23.49	24.09	-0.44	3877630	24.51	23.43	23.93	27.45	14.32		90.35				0.26	
eresearch-fidelity-com	hk	-1.84%	23.4900	24.0900	-0.4400	3,877,630	24.5100	23.4300	23.9300	27.4500	14.3200	303,787,000	92.04	$7.27b				
finance-abc7-com	hk	+63.05%	38.30 usd	23.49	+14.81	115,793,057	38.37	38.30	23.49	27.45	14.32	303,787,055						
finance-abc7chicago-com	hk	+63.09%	38.31 usd	23.49	+14.82	116,066,657	38.37	38.30	23.49	27.45	14.32	303,787,055						
financial-content	hk	+63.11%	38.31 usd	23.49	+14.82	116,107,557	38.37	38.30	23.49	27.45	14.32	303,787,055						
finapps-forbes-com	hk	63.1%	$38.31	38.36	14.82	116,168,020	38.37	38.30	23.49	27.45	14.32	304 mil	348.3	12 bil	0.0	0.00	0.11	
finviz	hk	63.09%	38.31			102,560,592			23.49	39.56%	167.53%	303.79m	90.35	7.14b			0.26	
fool	hk	0%	$23.49	$0.00	0.00	0	$24.51	$23.43	$23.93	$27.45	$14.32		239.30	$7.14b				
foxbusiness	hk		$23.49		-0.44	4,220,155			$23.93									
google-finance	hk	(-1.84%)	23.49	24.09	-0.44	3.88m	24.51	23.43		27.45	14.32	303.79m	91.01	7.14b			0.26	
howthemarketworks	hk	-1.839%	23.49	24.09	-0.44	3,698,267	24.51	23.43	23.93									
hpcwire	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
insidestocks	hk	-1.84%	23.49	24.09	-0.44	3875965	24.51	23.43					price earnings ratio: 48.94					
investopedia	hk	-1.84 %	$23.49	24.09	-0.44				23.93									
investorguide	hk	-1.92%	23.47	24.09	-0.46		24.51	23.44		27.30	14.32		230.10	7.130b			0.104	
marketintellisearch	hk	-1.84 %	$23.49	$24.09	-0.44	3821.70k	$24.51	$23.43	$23.93			303.79m	92.04	7.27b	0.0 %		0.26	
marketwatch	hk	-1.84%	$23.52	open: 24.09	-0.44	8,717	$24.51	$23.43	$23.93	$27.45	$14.32		91.65	$7.46b			0.26	
minyanville	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
msn-money	hk	-1.84%	23.49	24.09	-0.44	3.88 mil	24.51	23.43	23.93	27.45	14.32	303.79 mil	90.35	7.15 bil			0.10	
nasdaq-com	hk	1.84%	$ 23.49		0.44	3,875,130	$ 24.51	$ 23.43	$ 23.93	$ 27.45	$ 14.32	303,787,000	213.55	$ 7,135,956,630			$ 0.11	
optimum	hk	-1.84%	23.49 ( 4:15 pm edt)	24.09	-0.44	3,877,630	24.51	23.43	23.93	27.45	14.32	303.79m	90.3	7.1b			0.26	
paidcontent	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
pc-quote	hk	-1.84%	23.49	24.09	-0.44	3,877,630	24.51	23.43	23.93	27.45	14.32	309,477,352	92.03846	7,269,623,000				
personal-wealth-biz	hk	-1.84%	23.49	24.09	-0.44	4,220,155	24.51	23.43	23.93	27.30	14.32		230.10			0.00	0.104	
predictwallstreet	hk	-1.84%	23.49		-0.44	3,877,630												
raymond-james	hk	-1.84	23.49	24.09	-0.44	3,877,630	24.51	23.43	23.49	27.45	14.32		90.35				0.26	
renewable-energy-world	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
screamingmedia	hk	-1.84%	$	open: 24.09	-0.44	8,717	$24.51	$23.43	$23.93	$27.45	$14.32		91.65	$7.46b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	-1.84%	last trade: 23.49		change: -0.440								p/e ratio: 230.1					
smartmoney	hk	(-1.84%)	23.49	$24.09	-0.44	3,877,630	$24.51	$23.43	$23.93	$27.45	$14.32			7,269,600	0.00%	$0.00		
stocknod	hk	-1.839%	23.49 usd	24.09	-0.4400	3,877,630	24.51	23.43	23.93	27.27	14.32	303,787,055						
stockpickr	hk	-1.84%	$23.49 -0.44 | -1.84%	24.09	-0.44	3.88m	24.51	23.43	23.93	27.45	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	-1.92%	23.47		-0.46													
streetinsider-com	hk	1.84%	23.49	$24.09	-0.44	3,877,630	$24.51	$23.43	$23.93	$27.45	$14.32		90.35				$0.26	
thecramerreport	hk		23.53	23.29	+0.15	5842709	23.80	23.20										
thestree	hk	-1.84%	$23.49	24.09	-0.44	3875730	24.51	23.43	23.93	-27.45	14.32	3.03787055e8		7.148109404e9				
tickerspy	hk	-1.84%	$23.49	24.09	-0.44	3,877,630	24.51	23.43	23.93	27.45	14.32		92.0	7.2b	0.00%	$0.00		
tmx-quotemedia	hk	-1.84%	23.490	24.090	-0.440	4,220,155	24.510	23.430	23.930	27.450	14.320	303,787,055	239.30	7,135,957,922			0.10	
updown	hk	-1.84%	$23.49	$24.09	-$0.44	3,868,265	$24.51	$23.43	$23.93	$27.45	$14.32		229.84	$7.27b				
wallstreetsurvivor	hk	-1.84%	23.49	24.09	-0.44	3,698,267	24.51	23.43		27.45	14.32		239.30	$7b			0.62	
yahoo-finance	hk	1.84%	23.49	24.09	0.44	3,877,630	24.51	23.43	23.93	27.45	14.32		225.87	7.14b			0.10	
ycharts-com	hk	-1.92%	23.47		-0.46					27.45	14.32		244.48	7.10b	0.00%		0.10	
zacks	hk	(-1.84%)	23.49		-0.44	vol.  3,877,630	24.51	23.43		27.45	14.32		49.85	7.27 b	0.00	0.00	.48	
advfn	wat	-1.09	93.44	94.68	-1.03	297762	95.1	93.11										
barchart	wat	-1.09%	93.44	94.68	-1.03	297,762	95.10	93.11	94.47	100.00	60.01		21.90	$8.53 b			+4.29	
barrons	wat	1.09%	93.44	94.68	-1.03	297,762	95.10	93.11				94.06 million		$9.03 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-1.090%	93.440	94.680	-1.030	297,762	95.100	93.110		100.00	60.01	91.639mil	21.934	8,562.717mil			4.260	
boston-com	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
bostonmerchant	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
business-insider	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
chron	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
cio-com	wat	-1.09%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667	21.83	9b				
cnn-money	wat	-1.09%	93.44	94.68	-1.03	296,162	95.10	93.11	94.47				21.8	$8.6b				
easystockalterts	wat	-1.09%	93.44	94.68	-1.03	297762	95.10	93.11	94.47	100.00	60.01		21.83				4.28	
eresearch-fidelity-com	wat	-1.09%	93.4400	94.6800	-1.0300	297,762	95.1000	93.1100	94.4700	100.0000	60.0100	91,639,000	22.02	$8.66b				
finance-abc7-com	wat	0.00%	93.44 usd		+0.00	0	93.44	93.44	93.44	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	0.00%	93.44 usd		+0.00	0	93.44	93.44	93.44	100.00	60.01	91,638,667						
financial-content	wat	0.00%	93.44 usd		+0.00	0	93.44	93.44	93.44	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.0%	$93.44	0.00	0.00		0.00	0.00	93.44	100.00	60.01	92 mil	21.8	9 bil	0.0	0.00	4.29	
finviz	wat	0.00%	93.44			0			93.44	-6.56%	55.71%	91.64m	21.78	8.56b			4.29	
fool	wat	0%	$93.44	$0.00	0.00	0	$95.10	$93.11	$93.44	$100.00	$60.01		22.10	$8.56b				
foxbusiness	wat		$93.44		-1.03	297,762			$94.47									
google-finance	wat	(-1.09%)	93.44	94.68	-1.03	297,762.00	95.10	93.11		100.00	60.01	91.64m	21.81	8.56b			4.29	
howthemarketworks	wat	-1.09%	93.44	94.68	-1.03	297,762	95.1	93.11	94.47									
hpcwire	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
insidestocks	wat	-1.09%	93.44	94.68	-1.03	297762	95.10	93.11					price earnings ratio: 21.58					
investopedia	wat	-1.09 %	$93.44	94.68	-1.03				94.47									
investorguide	wat	-1.15%	93.38	94.68	-1.09		95.10	93.29		100.00	60.01		22.05	8.557b			4.284	
marketintellisearch	wat	-1.09 %	$93.44	$94.68	-1.03	229.00k	$95.10	$93.11	$94.47			91.64m	22.02	8.66b	0.0 %		4.29	
marketwatch	wat	-1.09%	$93.75	open: 94.68	-1.03	1,352	$95.10	$93.11	$94.47	$100.00	$60.01		21.76	$9.03b			4.29	
minyanville	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
msn-money	wat	-1.09%	93.44	94.68	-1.03	297,762	95.10	93.11	94.47	100.00	60.01	91.64 mil	21.83	8.65 bil			4.29	
nasdaq-com	wat	1.09%	$ 93.44		1.03	297,462	$ 95.10	$ 93.11	$ 94.47	$ 100	$ 60.01	91,639,000	21.78	$ 8,562,748,160			$ 4.29	
optimum	wat	-1.09%	93.44 ( 4:15 pm edt)	94.68	-1.03	297,762	95.10	93.11	94.47	100.00	60.01	91.64m	21.8	8.6b			4.28	
paidcontent	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
pc-quote	wat	-1.09%	93.44	94.68	-1.03	297,762	95.1	93.11	94.47	100.00	60.01	92,649,155	22.07243	8,657,137,000				
personal-wealth-biz	wat	-1.09%	93.44	94.68	-1.03	297,762	95.10	93.11	94.47	100.00	60.01		22.05			0.00	4.284	
predictwallstreet	wat	-1.09%	93.44		-1.03	297,762												
raymond-james	wat	-1.09	93.44	94.68	-1.03	297,762	95.10	93.11	93.44	100.00	60.01		21.43				4.36	
renewable-energy-world	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
screamingmedia	wat	-1.09%	$	open: 94.68	-1.03	1,352	$95.10	$93.11	$94.47	$100.00	$60.01		21.76	$9.03b			4.29	
scroli	wat	-1.09%	wat 93.44	94.68	-1.03	246,559	95.10	93.13	94.47	100.00	60.01		21.81				4.29	
simple-stock-quotes	wat	-1.09%	last trade: 93.44		change: -1.030								p/e ratio: 22.05					
smartmoney	wat	(-1.09%)	93.44	$94.68	-1.03	297,762	$95.10	$93.11	$94.47	$100.00	$60.01			8,657,100	0.00%	$0.00		
stocknod	wat	-1.090%	93.44 usd	94.68	-1.030	297,762	95.10	93.11	94.47	100.00	60.01	91,638,667						
stockpickr	wat	-1.09%	$93.44 -1.03 | -1.09%	94.68	-1.03	297.76k	95.10	93.11	94.47	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	-1.14%	93.39		-1.08													
streetinsider-com	wat	1.09%	93.44	$94.68	-1.03	297,762	$95.10	$93.11	$94.47	$100.00	$60.01		21.83				$4.28	
thecramerreport	wat		94.41	94.85	-0.64	480506	95.37	93.90										
thestree	wat	-1.09%	$93.44	94.68	-1.03	297762	95.1	93.11	94.47	-100.0	60.01	9.1638667e7		8.651606551e9				
tickerspy	wat	-1.09%	$93.44	94.68	-1.03	297,762	95.10	93.11	94.47	100.00	60.01		22.1	8.6b	0.00%	$0.00		
tmx-quotemedia	wat	-1.09%	93.440	94.680	-1.030	297,762	95.100	93.110	94.470	100.000	60.010	91,638,667	22.10	8,562,717,044			4.28	
updown	wat	-1.09%	$93.44	$94.68	-$1.03	296,410	$95.10	$93.11	$94.47	$100.00	$60.01		21.66	$8.65b				
wallstreetsurvivor	wat	-1.09%	93.44	94.68	-1.03	297,762	95.10	93.11		100.00	60.01		22.10	$9b			4.06	
yahoo-finance	wat	1.09%	93.44	94.68	1.03	297,762	95.10	93.11	94.47	100.00	60.01		21.81	8.56b			4.28	
ycharts-com	wat	-1.14%	93.39		-1.08					100.00	60.01		21.82	8.53b	0.00%		4.28	
zacks	wat	(-1.09%)	93.44		-1.03	vol.  297,362	95.10	93.11			60.01		21.92	8.66 b	0.00	0.00	4.31	
advfn	txt	-1.22	21.91	22.19	-0.27	4752210	22.435	21.7099										
barchart	txt	-1.22%	21.91	22.19	-0.27	4,752,210	22.44	21.71	22.18	28.82	16.79		25.96	$6.05 b	0.36%	$0.08	+0.38	
barrons	txt	1.22%	21.91	22.19	-0.27	4.750m	22.435	21.71				302.56 million		$6.63 billion	0.37%	$0.02		
bloomberg	txt	-1.217%	21.910	22.190	-0.270	4,752,210	22.435	21.710		28.87	16.85	276.620mil	27.388	6,060.744mil	0.365	0.020 regular cash	0.800	
boston-com	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
bostonmerchant	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
business-insider	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
chron	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
cio-com	txt	-1.22%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984	73.03	6b	0.3	0.08		
cnn-money	txt	-1.22%	21.91	22.19	-0.27	4,346,289	22.44	21.71	22.18				73.0	$6.1b	0.37%			
easystockalterts	txt	-1.22%	21.91	22.19	-0.27	4752210	22.44	21.71	22.18	28.87	16.85		73.03				0.30	
eresearch-fidelity-com	txt	-1.22%	21.9100	22.1900	-0.2700	4,752,210	22.4350	21.7099	22.1800	28.8700	16.8500	276,620,000	55.45	$6.14b	0.36%	$0.020000		
finance-abc7-com	txt	0.00%	21.91 usd	22.19	+0.00	4,785,582	22.43	21.71	21.91	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	0.00%	21.91 usd	22.19	+0.00	4,785,582	22.43	21.71	21.91	28.87	16.85	276,619,984						
financial-content	txt	0.00%	21.91 usd	22.19	+0.00	4,785,582	22.43	21.71	21.91	28.87	16.85	276,619,984						
finapps-forbes-com	txt	0.0%	$21.91	0.00	0.00		0.00	0.00	21.91	28.87	16.85	277 mil	57.7	6 bil	0.4	0.08	0.38	
finviz	txt	-1.22%	21.91			4,785,600			22.18	-23.97%	30.48%	276.62m	56.18	6.06b		0.08	0.39	
fool	txt	-1.22%	$21.91	$0.00	-0.27	4,752,210	$22.43	$21.71	$22.18	$28.87	$16.85		58.10	$6.06b	0.40%	0.08		
foxbusiness	txt		$21.91		-0.27	4,754,310			$22.18									
google-finance	txt	(-1.22%)	21.91	22.19	-0.27	4.75m	22.43	21.71		28.87	16.85	276.62m	55.52	6.06b	0.37	0.02	0.39	
howthemarketworks	txt	-1.217%	21.91	22.19	-0.27	4,437,181	22.435	21.7099	22.18									
hpcwire	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
insidestocks	txt	-1.22%	21.91	22.19	-0.27	4749838	22.44	21.71					price earnings ratio: 25.78					
investopedia	txt	-1.22 %	$21.91	22.19	-0.27				22.18									
investorguide	txt	-1.22%	21.91	22.19	-0.27		22.435	21.7099		28.87	16.85		57.31	6.051b			0.387	
marketintellisearch	txt	-1.22 %	$21.91	$22.19	-0.27	4274.40k	$22.43	$21.71	$22.18			276.62m	56.87	6.14b	0.36 %		0.39	
marketwatch	txt	-1.22%	$21.87	open: 22.19	-0.27	408,021	$22.44	$21.71	$22.18	$28.87	$16.85		55.05	$6.63b	0.37%	0.02	0.40	
minyanville	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
msn-money	txt	-1.22%	21.91	22.19	-0.27	4.75 mil	22.44	21.71	22.18	28.87	16.85	276.62 mil	56.18	6.11 bil	0.36%	0.08	0.38	
nasdaq-com	txt	1.22%	$ 21.91		0.27	4,747,410	$ 22.435	$ 21.7099	$ 22.18	$ 28.87	$ 16.85	276,620,000	57.66	$ 6,060,744,200	0.36 %	$0.080000	$ 0.38	
optimum	txt	-1.22%	21.91 ( 4:15 pm edt)	22.19	-0.27	4,752,210	22.43	21.71	22.18	28.87	16.85	276.62m	73.0	6.1b	0.37	0.08	0.30	
paidcontent	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
pc-quote	txt	-1.22%	21.91	22.19	-0.27	4,754,310	22.435	21.7099	22.18	28.87	16.85	279,562,141	56.87179	6,125,207,000		0.02		
personal-wealth-biz	txt	-1.22%	21.91	22.19	-0.27	4,754,310	22.435	21.7099	22.18	28.87	16.85		57.31		0.36	0.08	0.387	
predictwallstreet	txt	-1.22%	21.91		-0.27	4,752,210												
raymond-james	txt	-1.22	21.91	22.19	-0.27	4,752,210	22.44	21.71	21.91	28.87	16.85		46.62				0.47	
renewable-energy-world	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
screamingmedia	txt	-1.22%	$	open: 22.19	-0.27	408,021	$22.44	$21.71	$22.18	$28.87	$16.85		55.05	$6.63b	0.37%	0.02	0.40	
scroli	txt	-1.22%	txt 21.91	22.19	-0.27	3,808,270	22.43	21.71	22.18	28.87	16.85		55.52				0.39	
simple-stock-quotes	txt	-1.22%	last trade: 21.91		change: -0.270								p/e ratio: 57.31					
smartmoney	txt	(-1.22%)	21.91	$22.19	-0.27	4,752,210	$22.44	$21.71	$22.18	$28.87	$16.85			6,135,400	0.36%	$0.02		
stocknod	txt	-1.217%	21.91 usd	22.19	-0.2700	4,752,210	22.43	21.71	22.18	28.87	16.85	276,619,984						
stockpickr	txt	-1.22%	$21.91 -0.27 | -1.22%	22.19	-0.27	4.75m	22.44	21.71	22.18	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-1.26%	21.90		-0.28													
streetinsider-com	txt	1.22%	21.91	$22.19	-0.27	4,752,210	$22.44	$21.71	$22.18	$28.87	$16.85		73.03				$0.30	
thecramerreport	txt		22.07	22.06	-0.13	3270496	22.23	21.995										
thestree	txt	-1.22%	$21.91	22.19	-0.27	4752210	22.44	21.71	22.18	-28.87	16.85	2.76619984e8		6.105003047e9				
tickerspy	txt	-1.22%	$21.91	22.19	-0.27	4,752,210	22.43	21.71	22.18	28.87	16.85		56.9	6.1b	0.36%	$0.02		
tmx-quotemedia	txt	-1.22%	21.910	22.190	-0.270	4,754,310	22.435	21.710	22.180	28.870	16.850	276,619,984	58.40	6,060,743,849	0.361	0.020 usd	0.38	
updown	txt	-1.22%	$21.91	$22.19	-$0.27	4,346,289	$22.44	$21.71	$22.18	$28.87	$16.85		49.63	$6.13b				
wallstreetsurvivor	txt	-1.22%	21.91	22.19	-0.27	4,437,181	22.44	21.71		28.87	16.85		58.40	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	1.22%	21.91	22.19	0.27	4,752,210	22.43	21.71	22.18	28.87	16.85		56.61	6.05b	0.40%	0.08	0.39	
ycharts-com	txt	-1.26%	21.90		-0.28					28.87	16.85		54.75	6.05b	0.41%		0.40	
zacks	txt	(-1.22%)	21.91		-0.27	vol.  4,752,210	22.44	21.71		28.87	16.85		26.09	6.13 b	0.36	0.08	.85	
advfn	aec	0.24	16.86	16.99	0.04	217826	17.13	16.65										
barchart	aec	+0.24%	16.86	16.99	+0.04	217,826	17.13	16.65	16.82	17.39	12.46		18.53	$698.85 m	3.99%	$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	0.238%	16.860	16.990	0.040	217,826	17.130	16.650		17.39	12.75	41.453mil		698.901mil	4.031	0.170 regular cash	-0.290	
boston-com	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
bostonmerchant	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
business-insider	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
chron	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
cio-com	aec	+0.24%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205		699m	4	0.68		
cnn-money	aec	+0.24%	16.86	17.03	+0.04	217,098	17.13	16.65	16.82				nm	$698.9m	4.03%			
easystockalterts	aec	0.24%	16.86	16.99	+0.04	217826	17.13	16.65	16.82	17.39	12.74						-0.30	
eresearch-fidelity-com	aec	0.24%	16.8600	16.9900	0.0400	217,826	17.1300	16.6500	16.8200	17.3900	12.7500	41,453,000	nm	$697.24m	4.04%	$0.170000		
finance-abc7-com	aec	+0.2966%	16.91 usd	16.88	+0.0500	39,234	16.92	16.88	16.86	17.39	12.75	41,453,205						
finance-abc7chicago-com	aec	+0.2966%	16.91 usd	16.88	+0.0500	39,234	16.92	16.88	16.86	17.39	12.75	41,453,205						
financial-content	aec	+0.2966%	16.91 usd	16.88	+0.0500	39,234	16.92	16.88	16.86	17.39	12.75	41,453,205						
finapps-forbes-com	aec	0.3%	$16.91	16.88	0.05	39,234	16.92	16.88	16.86	17.39	12.75	41 mil		701 mil	4.0	0.68	-0.33	
finviz	aec	0.12%	16.88			39,034			16.86	-1.96%	38.34%	41.45m		698.85m		0.68	-0.33	
fool	aec	0%	$16.86	$0.00	0.00	0	$17.13	$16.65	$16.86	$17.39	$12.75		0.00	$698.90m	6.00%	0.68		
foxbusiness	aec		$16.86		+0.04	217,826			$16.82									
google-finance	aec	(0.24%)	16.86	16.99	+0.04	217,826.00	17.13	16.65		17.39	12.75	41.45m		698.90m	4.03	0.17	-0.33	
howthemarketworks	aec	0.238%	16.86	16.99	0.04	215,853	17.13	16.65	16.82									
hpcwire	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
insidestocks	aec	+0.24%	16.86	16.99	+0.04	215853	17.13	16.65										
investopedia	aec	+0.24 %	$16.86	16.99	+0.04				16.82									
investorguide	aec	+0.24%	16.86	16.99	+0.04		17.13	16.65		17.39	12.75			698.9m			-0.304	
marketintellisearch	aec	0.24 %	$16.86	$16.99	0.04	213.00k	$17.13	$16.65	$16.82			41.45m	0.00	0.70b	4.04 %		-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	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
msn-money	aec	+0.24%	16.86	16.99	+0.04	217,826	17.13	16.65	16.82	17.39	12.75	41.45 mil	-64.85	706.78 mil	3.99%	0.68	-0.33	
nasdaq-com	aec	0.24%	$ 16.86		0.04	217,826	$ 17.13	$ 16.65	$ 16.82	$ 17.39	$ 12.75	41,453,000		$ 698,897,580	4.04 %	$0.680000	$ -0.33	
optimum	aec	+0.24%	16.86 ( 4:15 pm edt)	16.99	+0.04	217,826	17.13	16.65	16.82	17.39	12.74	41.45m		698.9m	4.03	0.68	-0.30	
paidcontent	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
pc-quote	aec	0.24%	16.86	16.99	0.04	217,826	17.13	16.65	16.82	17.39	12.75	41,354,656	-64.69231	697,240,000		0.17		
personal-wealth-biz	aec	+0.24%	16.86	16.99		217,826	17.13	16.65	16.82	17.39	12.75				4.04	0.68	-0.304	
predictwallstreet	aec	+0.24%	16.86		+0.04	217,826												
raymond-james	aec	0.24	16.86	16.99	0.04	217,826	17.13	16.65	16.86	17.39	12.75						-0.33	
renewable-energy-world	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	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	+0.24%	last trade: 16.86		change: 0.040													
smartmoney	aec	(0.24%)	16.86	$16.99	0.04	217,826	$17.13	$16.65	$16.82	$17.39	$12.75			697,200	4.04%	$0.17		
stocknod	aec	+0.2378%	16.86 usd	16.99	+0.0400	217,826	17.13	16.65	16.82	17.39	12.59	41,453,205						
stockpickr	aec	0.24%	$16.86 0.04 | 0.24%	16.99	0.04	217.83k	17.13	16.65	16.82	17.39	12.75							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	0.30%	16.87		+0.05													
streetinsider-com	aec	0.24%	16.86	$16.99	+0.04	217,826	$17.13	$16.65	$16.82	$17.39	$12.74						$-0.30	
thecramerreport	aec		17.05	16.86	+0.17	246877	17.39	16.86										
thestree	aec	0.24%	$16.86	16.99	0.04	217826	17.13	16.65	16.82	-17.39	12.75	4.1453205e7		7.06777145e8				
tickerspy	aec	0.24%	$16.86	16.99	+0.04	217,826	17.13	16.65	16.82	17.39	12.75		-64.7	697.2m	4.04%	$0.17		
tmx-quotemedia	aec	0.24%	16.860	16.990	0.040	217,826	17.130	16.650	16.820	17.390	12.750	41,453,205		698,901,036	4.033	0.170 usd	-0.30	
updown	aec	0.24%	$16.86	$16.99	$0.04	215,753	$17.13	$16.65	$16.82	$17.39	$12.75			$697m				
wallstreetsurvivor	aec	0.24%	16.86	16.99	0.04	215,853	17.13	16.65		17.39	12.80			$697m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	0.24%	16.86	16.99	0.04	217,826	17.13	16.65	16.82	17.39	12.75			698.90m	4.00%	0.68	-0.30	
ycharts-com	aec	+0.30%	16.87		+0.05					17.39	12.74			699.26m	3.99%		-0.26	
zacks	aec	(0.24%)	16.86		0.04	vol.  217,826	17.13	16.65		17.39	12.74		18.28	697.24 m	4.04	0.68	.92	
advfn	txn	-0.90	30.72	31.16	-0.28	11017146	31.49	30.62										
barchart	txn	-0.90%	30.72	31.15	-0.28	11,072,146	31.49	30.62	31.00	36.58	22.68		12.30	$35.91 b	1.66%	$0.52	+2.66	
barrons	txn	0.90%	30.72	31.16	-0.28	10.717m	31.49	30.62				1.21 billion		$38.18 billion	1.69%	$0.13		
bloomberg	txn	-0.903%	30.720	31.160	-0.280	11,017,146	31.490	30.620		36.71	22.95	1,161.169mil	11.770	35,671.110mil	1.660	0.130 regular cash	2.610	
boston-com	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
business-insider	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
chron	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
cio-com	txn	-0.90%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787	11.59	36b	1.6	0.52		
cnn-money	txn	-0.90%	30.72	31.16	-0.28	11,017,046	31.49	30.62	31.00				11.6	$35.7b	1.69%			
easystockalterts	txn	-0.90%	30.72	31.16	-0.28	11017146	31.49	30.62	31.00	36.71	22.95		11.59				2.65	
eresearch-fidelity-com	txn	-0.90%	30.7200	31.1600	-0.2800	11,017,146	31.4900	30.6200	31.0000	36.7100	22.9500	1,161,169,000	11.65	$36.00b	1.68%	$0.130000		
finance-abc7-com	txn	0.00%	30.72 usd	30.92	+0.00	940,030	30.97	30.64	30.72	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	0.00%	30.72 usd	30.92	+0.00	940,030	30.97	30.64	30.72	36.71	22.95	1,161,168,787						
financial-content	txn	0.00%	30.72 usd	30.92	+0.00	940,030	30.97	30.64	30.72	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	0.0%	$30.72	30.92	0.00	950,770	30.97	30.64	30.72	36.71	22.95	1.16 bil	11.6	36 bil	1.7	0.52	2.66	
finviz	txn	0.33%	30.82			832,187			30.72	-15.75%	35.89%	1.16b	11.55	35.67b		0.52	2.66	
fool	txn	+0.81%	$30.97	$30.92	0.25	1,001	$30.97	$30.92	$30.72	$36.71	$22.95		11.70	$35.96b	2.10%	0.52		
foxbusiness	txn		$30.72		-0.28	11,017,146			$31.00									
google-finance	txn	(-0.90%)	30.72	31.16	-0.28	11.02m	31.49	30.62		36.71	22.95	1.17b	11.56	35.91b	1.69	0.13	2.66	
howthemarketworks	txn	-0.903%	30.72	31.16	-0.28	10,716,890	31.49	30.62	31									
hpcwire	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
insidestocks	txn	-0.90%	30.72	31.15	-0.28	11017100	31.49	30.62					price earnings ratio: 11.55					
investopedia	txn	-0.90 %	$30.72	31.16	-0.28				31.00									
investorguide	txn	-0.90%	30.72	31.16	-0.28		31.49	30.62		36.71	22.65		11.68	35.671b			2.655	
marketintellisearch	txn	-0.9 %	$30.72	$31.16	-0.28	10278.10k	$31.49	$30.62	$31.00			1161.17m	11.65	36.00b	1.68 %		2.66	
marketwatch	txn	-0.90%	$30.66	open: 31.16	-0.28	343,661	$31.49	$30.62	$31.00	$36.71	$22.95		11.33	$38.18b	1.69%	0.13	2.71	
minyanville	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
msn-money	txn	-0.90%	30.72	31.16	-0.28	11.02 mil	31.49	30.62	31.00	36.71	22.95	1.16 bil	11.59	36.29 bil	1.66%	0.52	2.66	
nasdaq-com	txn	0.9%	$ 30.72		0.28	11,014,646	$ 31.49	$ 30.62	$ 31	$ 36.71	$ 22.95	1,161,169,000	11.55	$ 35,671,111,680	1.68 %	$0.520000	$ 2.66	
optimum	txn	-0.90%	30.72 ( 4:15 pm edt)	31.16	-0.28	11,017,146	31.49	30.62	31.00	36.71	22.95	1.16b	11.6	35.7b	1.69	0.52	2.65	
paidcontent	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
pc-quote	txn	-0.90%	30.72	31.16	-0.28	11,072,146	31.49	30.62	31.0	36.71	22.95	1,171,752,604	11.69811	35,996,240,000		0.13		
personal-wealth-biz	txn	-0.90%	30.72	31.16	-0.28	11,017,146	31.49	30.62	31.00	36.71	22.65		11.68		1.65	0.51	2.655	
predictwallstreet	txn	-0.90%	30.72		-0.28	10,907,046												
raymond-james	txn	-0.90	30.72	31.16	-0.28	11,017,146	31.49	30.62	30.72	36.71	22.95		11.42				2.69	
renewable-energy-world	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
screamingmedia	txn	-0.90%	$	open: 31.16	-0.28	343,709	$31.49	$30.62	$31.00	$36.71	$22.95		11.33	$38.18b	1.69%	0.13	2.71	
scroli	txn	-0.90%	txn 30.72	31.16	-0.28	9,599,628	31.49	30.62	31.00	36.71	22.95		11.56				2.66	
simple-stock-quotes	txn	-0.90%	last trade: 30.72		change: -0.280								p/e ratio: 11.68					
smartmoney	txn	(-0.90%)	30.72	$31.16	-0.28	11,017,146	$31.49	$30.62	$31.00	$36.71	$22.95			35,996,200	1.68%	$0.13		
stocknod	txn	-0.9032%	30.72 usd	31.16	-0.2800	11,017,146	31.49	30.62	31.00	36.71	22.95	1,161,168,787						
stockpickr	txn	-0.90%	$30.72 -0.28 | -0.90%	31.15	-0.28	10.80m	31.49	30.62	31.00	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-0.87%	30.73		-0.27													
streetinsider-com	txn	0.9%	30.72	$31.16	-0.28	11,017,146	$31.49	$30.62	$31.00	$36.71	$22.95		11.59				$2.65	
thecramerreport	txn		31.25	31.33	-1.19	26184256	31.80	30.61										
thestree	txn	-0.9%	$30.72	31.15	-0.28	10797046	31.49	30.62	31.0	-36.71	22.95	1.161168787e9		3.6286524594e10				
tickerspy	txn	-0.90%	$30.72	31.16	-0.28	11,017,146	31.49	30.62	31.00	36.71	22.95		11.7	35.9b	1.68%	$0.13		
tmx-quotemedia	txn	-0.90%	30.720	31.160	-0.280	11,017,146	31.490	30.620	31.000	36.710	22.950	1,161,168,787	11.70	35,671,105,137	1.693	0.130 usd	2.65	
updown	txn	-0.90%	$30.72	$31.16	-$0.28	10,672,901	$31.49	$30.62	$31.00	$36.71	$22.95		11.33	$35.99b				
wallstreetsurvivor	txn	-0.90%	30.72	31.16	-0.28	10,716,890	31.49	30.62		36.71	22.95		11.70	$36b	1.70%	0.49 -	2.62	
yahoo-finance	txn	0.90%	30.72	31.16	0.28	11,017,146	31.49	30.62	31.00	36.71	22.95		11.57	35.67b	1.70%	0.52	2.66	
ycharts-com	txn	-0.87%	30.73		-0.27					36.71	22.95		11.60	35.92b	1.61%		2.65	
zacks	txn	(-0.90%)	30.72		-0.28	vol.  11,017,146	31.49	30.62		36.71	22.95		12.2	36.00 b	1.68	0.52	2.54	
advfn	oclr	-3.06	6.02	6.25	-0.19	720588	6.32	6.0										
barchart	oclr	-3.06%	6.02	6.25	-0.19	720,588	6.32	6.00	6.21	18.95	6.00		28.71	$300.64 m			+0.04	
barrons	oclr	3.06%	6.02	6.25	-0.19	719,588	6.32	6.00				42.26 million		$342.64 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-3.060%	6.020	6.250	-0.190	720,588	6.320	6.000		18.95	6.00	50.463mil	75.250	303.788mil			0.080	
boston-com	oclr	-3.060%	6.020 usd	6.250	-0.1900	720,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
bostonmerchant	oclr	-3.060%	6.020 usd	6.250	-0.1900	720,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
business-insider	oclr	-3.060%	6.020 usd	6.250	-0.1900	720,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
chron	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
cio-com	oclr	-3.06%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086	100.33	304m				
cnn-money	oclr	-3.06%	6.02	6.25	-0.19	718,672	6.32	6.00	6.21				100.3	$303.8m				
easystockalterts	oclr	-3.04%	6.02	6.25	-0.19	719588	6.32	6.00	6.21	18.95	6.00		100.33				0.06	
eresearch-fidelity-com	oclr	-3.06%	6.0200	6.2500	-0.1900	719,588	6.3200	6.0000	6.2100	18.9500	6.0000	50,463,000	207.00	$313.38m				
finance-abc7-com	oclr	0.00%	6.020 usd		+0.00	0	6.020	6.020	6.020	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	0.00%	6.020 usd		+0.00	0	6.020	6.020	6.020	18.95	6.000	50,463,086						
financial-content	oclr	0.00%	6.020 usd		+0.00	0	6.020	6.020	6.020	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	0.0%	$6.02	0.00	0.00		0.00	0.00	6.02	18.95	6.00	50 mil	150.5	304 mil	0.0	0.00	0.04	
finviz	oclr	0.00%	6.02			0			6.02	-68.23%	0.33%	50.46m	301.00	303.77m			0.02	
fool	oclr	0%	$6.02	$0.00	0.00	717,183	$6.32	$6.00	$6.02	$18.95	$6.00		100.50	$303.79m				
foxbusiness	oclr		$6.02		-0.19	720,588			$6.21									
google-finance	oclr	(-3.06%)	6.02	6.25	-0.19	719,588.00	6.32	6.00		18.95	6.00	50.46m	296.41	303.79m			0.02	
howthemarketworks	oclr	-3.06%	6.02	6.25	-0.19	715,635	6.32	6	6.21									
hpcwire	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
insidestocks	oclr	-3.06%	6.02	6.25	-0.19	720588	6.32	6.00					price earnings ratio: 40.13					
investopedia	oclr	-3.06 %	$6.02	6.25	-0.19				6.21									
investorguide	oclr	-3.22%	6.01	6.24	-0.20		6.29	6.00		18.95	8.25		326.84	298.3m			0.019	
marketintellisearch	oclr	-3.06 %	$6.02	$6.24	-0.19	707.80k	$6.30	$6.00	$6.21			50.46m	310.50	0.31b	0.0 %		0.02	
marketwatch	oclr	-3.06%	$6.02	open: 6.25	-0.19	7,016	$6.32	$6.00	$6.21	$18.95	$6.00		315.18	$342.64m			0.02	
minyanville	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
msn-money	oclr	-3.06%	6.02	6.25	-0.19	719,588	6.32	6.00	6.21	18.95	6.00	50.46 mil	120.40	304.29 mil			0.02	
nasdaq-com	oclr	3.06%	$ 6.02	$ 6.25	0.19	719,588	$ 6.32	$ 6	$ 6.21	$ 18.95	$ 6	50,463,000	150.5	$ 303,787,260			$ 0.04	
optimum	oclr	-3.06%	6.02 ( 4:30 pm edt)	6.25	-0.19	719,588	6.32	6.00	6.21	18.95	6.00	50.46m	100.3	303.8m			0.06	
paidcontent	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
pc-quote	oclr	-3.06%	6.02	6.25	-0.19	720,588	6.32	6.0	6.21	18.95	6.00	52,055,681	124.2	313,375,000				
personal-wealth-biz	oclr	-3.06%	6.02	6.24	-0.19	720,588	6.32	6.00	6.21	18.95	8.25		326.84			0.00	0.019	
predictwallstreet	oclr	-3.06%	6.21		-0.19	719,588												
raymond-james	oclr	-3.06	6.02	6.25	-0.19	719,588	6.32	6.00	6.02	18.95	6.00		200.67				0.03	
renewable-energy-world	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
screamingmedia	oclr	-3.06%	$	open: 6.25	-0.19	7,016	$6.32	$6.00	$6.21	$18.95	$6.00		315.18	$342.64m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-3.06%	last trade: 6.02		change: -0.190								p/e ratio: 326.84					
smartmoney	oclr	(-3.06%)	6.02	$6.25	-0.19	719,588	$6.32	$6.00	$6.21	$18.95	$6.00			313,400	0.00%	$0.00		
stocknod	oclr	-3.060%	6.020 usd	6.250	-0.1900	719,588	6.320	6.000	6.210	18.95	6.000	50,463,086						
stockpickr	oclr	-3.06%	$6.02 -0.19 | -3.06%	6.25	-0.19	719.59k	6.32	6.00	6.21	18.95	6.00							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	-3.22%	6.01		-0.20													
streetinsider-com	oclr	3.06%	6.02	$6.25	-0.19	719,588	$6.32	$6.00	$6.21	$18.95	$6.00		100.33				$0.06	
thecramerreport	oclr		6.03	6.28	-0.30	1455315	6.32	6.01										
thestree	oclr	-3.06%	$6.02	6.25	-0.19	719588	6.32	6.0	6.21	-18.95	6.0	5.0463086e7		3.04292409e8				
tickerspy	oclr	-3.06%	$6.02	6.25	-0.19	719,588	6.32	6.00	6.21	18.95	6.00		124.2	313.3m	0.00%	$0.00		
tmx-quotemedia	oclr	-3.06%	6.020	6.250	-0.190	720,588	6.320	6.000	6.210	18.950	6.000	50,463,086	103.50	303,787,778			0.06	
updown	oclr	-3.06%	$6.02	$6.25	-$0.19	712,572	$6.32	$6.00	$6.21	$18.95	$6.00		318.54	$313m				
wallstreetsurvivor	oclr	-3.06%	6.02	6.25	-0.19	715,635	6.32	6.00		18.95	6.00		103.50	$313m			0.29	
yahoo-finance	oclr	3.06%	6.02	6.24	0.19	719,588	6.32	6.00	6.21	18.95	6.00		316.84	298.80m			0.02	
ycharts-com	oclr	-3.22%	6.01		-0.20					18.95	6.00		118.07	300.14m	0.00%		0.05	
zacks	oclr	(-3.06%)	6.02		-0.19	vol.  719,588	6.32	6.00		18.95	6.00		29.57	313.38 m	0.00	0.00	.21	
advfn	snh	-0.38	23.41	23.52	-0.09	1283435	23.64	23.39										
barchart	snh	-0.38%	23.41	23.52	-0.09	1,283,435	23.64	23.39	23.50	24.46	19.64		13.84	$3.32 b	6.22%	$1.48	+0.89	
barrons	snh	0.38%	23.41	23.52	-0.09	1.275m	23.64	23.39				128.09 million		$3.60 billion	6.32%	$0.37		
bloomberg	snh	-0.383%	23.410	23.520	-0.090	1,283,435	23.640	23.390		25.28	20.42	151.874mil	23.646	3,555.361mil	6.322	0.370 regular cash	0.990	
boston-com	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
bostonmerchant	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
business-insider	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
chron	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
cio-com	snh	-0.38%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596	26.30	3b	6.2	1.48		
cnn-money	snh	-0.38%	23.41	23.52	-0.09	1,283,435	23.64	23.39	23.50				26.3	$3.3b	6.32%			
easystockalterts	snh	-0.38%	23.41	23.52	-0.09	1283435	23.64	23.39	23.50	25.28	20.42		26.30				0.89	
eresearch-fidelity-com	snh	-0.38%	23.4100	23.5200	-0.0900	1,283,435	23.6400	23.3900	23.5000	25.2750	20.4200	151,874,000	26.40	$3.57b	6.30%	$0.370000		
finance-abc7-com	snh	0.00%	23.41 usd		+0.00	0	23.41	23.41	23.41	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	0.00%	23.41 usd		+0.00	0	23.41	23.41	23.41	25.27	20.42	141,863,596						
financial-content	snh	0.00%	23.41 usd		+0.00	0	23.41	23.41	23.41	25.27	20.42	141,863,596						
finapps-forbes-com	snh	0.0%	$23.41	0.00	0.00		0.00	0.00	23.41	25.27	20.42	152 mil	26.3	4 bil	6.3	1.48	0.89	
finviz	snh	0.00%	23.41			0			23.41	-2.93%	21.18%	151.87m	26.01	3.56b		1.48	0.90	
fool	snh	0%	$23.41	$0.00	0.00	0	$23.64	$23.39	$23.50	$25.27	$20.42		26.40	$3.32b	6.80%	1.48		
foxbusiness	snh		$23.41		-0.09	1,283,435			$23.50									
google-finance	snh	(-0.38%)	23.41	23.52	-0.09	1.28m	23.64	23.39		25.27	20.42	141.86m	26.09	3.32b	6.32	0.37	0.90	
howthemarketworks	snh	-0.383%	23.41	23.52	-0.09	1,275,265	23.64	23.39	23.5									
hpcwire	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
insidestocks	snh	-0.38%	23.41	23.52	-0.09	1275265	23.64	23.39					price earnings ratio: 13.61					
investopedia	snh	-0.38 %	$23.41	23.52	-0.09				23.50									
investorguide	snh	-0.34%	23.42	23.52	-0.08		23.55	23.40		25.28	20.42		26.17	3.322b			0.898	
marketintellisearch	snh	-0.38 %	$23.41	$23.52	-0.09	1174.60k	$23.64	$23.39	$23.50			151.87m	26.11	3.57b	6.3 %		0.90	
marketwatch	snh	-0.38%	$23.41	open: 23.52	-0.09	21,677	$23.64	$23.39	$23.50	$25.28	$20.42		28.08	$3.60b	6.32%	0.37	0.83	
minyanville	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
msn-money	snh	-0.38%	23.41	23.52	-0.09	1.28 mil	23.64	23.39	23.50	25.28	20.42	151.87 mil	24.39	3.62 bil	6.22%	1.48	0.90	
nasdaq-com	snh	0.38%	$ 23.41		0.09	1,282,735	$ 23.64	$ 23.39	$ 23.50	$ 25.275	$ 20.42	141,864,000	26.3	$ 3,321,036,240	6.3 %	$1.480000	$ 0.89	
optimum	snh	-0.38%	23.41 ( 4:15 pm edt)	23.52	-0.09	1,283,435	23.64	23.39	23.50	25.27	20.42	141.86m	26.3	3.3b	6.32	1.48	0.89	
paidcontent	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
pc-quote	snh	-0.38%	23.41	23.52	-0.09	1,283,435	23.64	23.39	23.5	25.28	20.42	152,457,881	24.47917	3,569,039,000		0.37		
personal-wealth-biz	snh	-0.38%	23.41	23.52	-0.09	1,283,435	23.64	23.39	23.50	25.28	20.42		26.17		6.30	1.48	0.898	
predictwallstreet	snh	-0.38%	23.41		-0.09	1,283,435												
raymond-james	snh	-0.38	23.41	23.52	-0.09	1,283,435	23.64	23.39	23.41	25.28	20.42		26.30				0.89	
renewable-energy-world	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
screamingmedia	snh	-0.38%	$	open: 23.52	-0.09	21,677	$23.64	$23.39	$23.50	$25.28	$20.42		28.08	$3.60b	6.32%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	-0.38%	last trade: 23.41		change: -0.090								p/e ratio: 26.17					
smartmoney	snh	(-0.38%)	23.41	$23.52	-0.09	1,283,435	$23.64	$23.39	$23.50	$25.28	$20.42			3,333,800	6.30%	$0.37		
stocknod	snh	-0.3830%	23.41 usd	23.52	-0.0900	1,283,435	23.64	23.39	23.50	25.27	20.42	141,863,596						
stockpickr	snh	-0.38%	$23.41 -0.09 | -0.38%	23.52	-0.09	1.28m	23.64	23.39	23.50	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	-0.34%	23.42		-0.08													
streetinsider-com	snh	0.38%	23.41	$23.52	-0.09	1,283,435	$23.64	$23.39	$23.50	$25.28	$20.42		26.30				$0.89	
thecramerreport	snh		23.81	23.32	+0.49	1673374	23.94	23.29										
thestree	snh	-0.38%	$23.41	23.52	-0.09	1283435	23.64	23.39	23.5	-25.28	20.42	1.41863596e8		3.377772221e9				
tickerspy	snh	-0.38%	$23.41	23.52	-0.09	1,283,435	23.64	23.39	23.50	25.27	20.42		24.5	3.3b	6.30%	$0.37		
tmx-quotemedia	snh	-0.38%	23.410	23.520	-0.090	1,283,435	23.640	23.390	23.500	25.275	20.420	141,863,596	26.40	3,321,026,782	6.298	0.370 usd	0.89	
updown	snh	-0.38%	$23.41	$23.52	-$0.09	1,261,758	$23.64	$23.39	$23.50	$25.28	$20.42		26.17	$3.33b				
wallstreetsurvivor	snh	-0.38%	23.41	23.52	-0.09	1,275,265	23.64	23.39		25.28	20.42		26.40	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	0.38%	23.41	23.52	0.09	1,283,435	23.64	23.39	23.50	25.28	20.42		26.07	3.32b	6.20%	1.48	0.90	
ycharts-com	snh	-0.34%	23.42		-0.08					25.27	20.42		26.31	3.32b	6.22%		0.89	
zacks	snh	(-0.38%)	23.41		-0.09	vol.  1,283,435	23.64	23.39		25.28	20.42		13.66	3.33 b	6.30	1.48	1.72	
advfn	ccoi	-3.01	16.75	17.3	-0.52	182817	17.41	16.74										
barchart	ccoi	-3.01%	16.75	17.30	-0.52	191,818	17.41	16.74	17.27	17.99	7.46		848.00	$768.83 m			+0.02	
barrons	ccoi	3.01%	16.75	17.30	-0.52	182,817	17.41	16.74				44.79 million		$811.39 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-3.011%	16.750	17.300	-0.520	182,817	17.410	16.740		17.99	7.46	45.971mil	837.500	770.008mil			0.020	
boston-com	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
bostonmerchant	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
business-insider	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
chron	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
cio-com	ccoi	-3.01%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653	1675	770m				
cnn-money	ccoi	-3.01%today&rsquo;s change	16.75data as of 4:00pm et	17.30	-0.52	179,956	17.41	16.74	17.27				1,675.0	$770.0m				
easystockalterts	ccoi	-3.01%	16.75	17.30	-0.52	182817	17.41	16.74	17.27	17.99	7.46		1,675.00				0.01	
eresearch-fidelity-com	ccoi	-3.01%	16.7500	17.3000	-0.5200	182,817	17.4100	16.7400	17.2700	17.9900	7.4600	45,971,000	863.50	$793.92m				
finance-abc7-com	ccoi	0.00%	16.75 usd	17.30	+0.00	182,817	17.41	16.74	16.75	17.99	7.460	45,970,653						
finance-abc7chicago-com	ccoi	0.00%	16.75 usd	17.30	+0.00	182,817	17.41	16.74	16.75	17.99	7.460	45,970,653						
financial-content	ccoi	0.00%	16.75 usd	17.30	+0.00	182,817	17.41	16.74	16.75	17.99	7.460	45,970,653						
finapps-forbes-com	ccoi	0.0%	$16.75	0.00	0.00		0.00	0.00	16.75	17.99	7.46	46 mil	837.5	770 mil	0.0	0.00	0.02	
finviz	ccoi	-3.01%	16.75			182,900			17.27	-6.89%	124.53%	45.97m	837.50	770.00m			0.02	
fool	ccoi	-3.01%	$16.75	$0.00	-0.52	182,817	$17.41	$16.74	$17.27	$17.99	$7.46		0.00	$770.01m				
foxbusiness	ccoi		$16.75		-0.52	182,817			$17.27									
google-finance	ccoi	(-3.01%)	16.75	17.30	-0.52	182,817.00	17.41	16.74		17.99	7.46	45.97m	791.21	770.01m			0.02	
howthemarketworks	ccoi	-3.011%	16.75	17.3	-0.52	180,495	17.41	16.74	17.27									
hpcwire	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
insidestocks	ccoi	-3.01%	16.75	17.30	-0.52	182817	17.41	16.74					price earnings ratio: 837.50					
investopedia	ccoi	-3.01 %	$16.75	17.30	-0.52				17.27									
investorguide	ccoi	-3.01%	16.75	17.28	-0.52		17.41	16.74		16.14	7.46		1079.38	749.9m			0.016	
marketintellisearch	ccoi	-3.01 %	$16.75	$17.28	-0.52	179.40k	$17.41	$16.74	$17.27			45.97m	863.50	0.79b	0.0 %		0.02	
marketwatch	ccoi	-3.01%	$16.75	open: 17.30	-0.52	2,861	$17.41	$16.74	$17.27	$17.99	$7.46		779.07	$811.39m			0.02	
minyanville	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
msn-money	ccoi	-3.01%	16.75	17.30	-0.52	182,817	17.41	16.74	17.27	17.99	7.46	45.97 mil	1,675.00	779.66 mil			0.02	
nasdaq-com	ccoi	3.01%	$ 16.75	$ 17.30	0.52	182,617	$ 17.41	$ 16.74	$ 17.27	$ 17.99	$ 7.46	45,971,000	837.5	$ 770,014,250			$ 0.02	
optimum	ccoi	-3.01%	16.75 ( 4:00 pm edt)	17.30	-0.52	180,495	17.41	16.74	17.27	17.99	7.46	45.97m	1675.0	770.0m			0.01	
paidcontent	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
pc-quote	ccoi	-3.01%	16.75	17.3	-0.52	182,817	17.41	16.74	17.27	17.99	7.46	47,398,161	1727.0	793,919,000				
personal-wealth-biz	ccoi	-3.01%	16.75	17.28	-0.52	182,817	17.41	16.74	17.27	16.14	7.46		1079.38			0.00	0.016	
predictwallstreet	ccoi	-3.01%	16.75		-0.52	182,817												
raymond-james	ccoi	-3.01	16.75	17.30	-0.52	182,817	17.41	16.74	16.75	17.99	7.46		837.50				0.02	
renewable-energy-world	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
screamingmedia	ccoi	-3.01%	$	open: 17.30	-0.52	2,861	$17.41	$16.74	$17.27	$17.99	$7.46		779.07	$811.39m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	-3.01%	last trade: 16.75		change: -0.520								p/e ratio: 1079.38					
smartmoney	ccoi	(-3.01%)	16.75	$17.30	-0.52	182,817	$17.41	$16.74	$17.27	$17.99	$7.46			793,900	0.00%	$0.00		
stocknod	ccoi	-3.011%	16.75 usd	17.30	-0.5200	182,817	17.41	16.74	17.27	17.99	7.460	45,970,653						
stockpickr	ccoi	-3.01%	$16.75 -0.52 | -3.01%	17.30	-0.52	182.82k	17.41	16.74	17.27	17.99	7.46							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	-2.95%	16.76		-0.51													
streetinsider-com	ccoi	3.01%	16.75	$17.30	-0.52	182,817	$17.41	$16.74	$17.27	$17.99	$7.46		1,675.00				$0.01	
thecramerreport	ccoi		16.96	16.85	-0.03	380161	17.16	16.77										
thestree	ccoi	-3.01%	$16.75	17.3	-0.52	182817	17.41	16.74	17.27	-17.99	7.46	4.5970653e7		7.79662275e8				
tickerspy	ccoi	-3.01%	$16.75	17.30	-0.52	182,817	17.41	16.74	17.27	17.99	7.46		1727.0	793.9m	0.00%	$0.00		
tmx-quotemedia	ccoi	-3.01%	16.750	17.300	-0.520	182,817	17.410	16.740	17.270	17.990	7.460	45,970,653		770,008,438			0.01	
updown	ccoi	-3.01%	$16.75	$17.30	-$0.52	179,956	$17.41	$16.74	$17.27	$17.99	$7.46		803.29	$794m				
wallstreetsurvivor	ccoi	-3.01%	16.75	17.30	-0.52	180,495	17.41	16.74		17.99	7.96			$794m			0.01	
yahoo-finance	ccoi	3.01%	16.75	17.28	0.52	182,817	17.41	16.74	17.27	17.99	7.46		1,046.88	749.91m			0.02	
ycharts-com	ccoi	-2.95%	16.76		-0.51					17.99	7.46		1676.00	769.28m	0.00%		0.01	
zacks	ccoi	(-3.01%)	16.75		-0.52	vol.  182,817	17.41	16.74		17.99	7.46		863.5	793.92 m	0.00	0.00	.02	
advfn	wbc	-3.33	66.28	68.56	-2.28	979834	69.06	66.0										
barchart	wbc	-3.33%	66.28	68.56	-2.28	979,834	69.06	66.00	68.56	75.00	33.74		19.89	$4.41 b			-2.40	
barrons	wbc	3.33%	66.28	68.56	-2.28	979,834	69.06	66.00				64.56 million		$4.81 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-3.326%	66.280	68.560	-2.280	979,834	69.060	66.000		75.00	33.74	67.473mil	21.312	4,472.129mil			3.110	
boston-com	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
bostonmerchant	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
business-insider	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
chron	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
cio-com	wbc	-3.33%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282		4b				
cnn-money	wbc	-3.33%	66.28	68.57	-2.28	979,834	69.06	66.00	68.56				nm	$4.5b				
easystockalterts	wbc	-3.33%	66.28	68.56	-2.28	979834	69.06	66.00	68.56	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	-3.33%	66.2800	68.5600	-2.2800	979,834	69.0600	66.0000	68.5600	75.0000	33.7400	67,473,000	nm	$4.63b				
finance-abc7-com	wbc	0.00%	66.28 usd	68.56	+0.00	979,834	69.06	66.00	66.28	75.00	33.74	67,473,282						
finance-abc7chicago-com	wbc	0.00%	66.28 usd	68.56	+0.00	979,834	69.06	66.00	66.28	75.00	33.74	67,473,282						
financial-content	wbc	0.00%	66.28 usd	68.56	+0.00	979,834	69.06	66.00	66.28	75.00	33.74	67,473,282						
finapps-forbes-com	wbc	0.0%	$66.28	0.00	0.00		0.00	0.00	66.28	75.00	33.74	67 mil		4 bil	0.0	0.00	-2.40	
finviz	wbc	-3.33%	66.28			979,900			68.56	-11.63%	96.44%	67.47m		4.47b			-2.40	
fool	wbc	-3.33%	$66.28	$0.00	-2.28	979,834	$69.06	$66.00	$68.56	$75.00	$33.74		0.00	$4.47b	1.60%	0.28		
foxbusiness	wbc		$66.28		-2.28	979,834			$68.56									
google-finance	wbc	(-3.33%)	66.28	68.56	-2.28	979,834.00	69.06	66.00		75.00	33.74	67.47m		4.47b			-2.40	
howthemarketworks	wbc	-3.326%	66.28	68.56	-2.28	979,834	69.06	66	68.56									
hpcwire	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
insidestocks	wbc	-3.33%	66.28	68.56	-2.28	979834	69.06	66.00					price earnings ratio: 19.55					
investopedia	wbc	-3.33 %	$66.28	68.56	-2.28				68.56									
investorguide	wbc	-3.22%	66.35	68.56	-2.21		69.02	66.12		75.00	28.14			4.477b			-2.182	
marketintellisearch	wbc	-3.33 %	$66.28	$68.56	-2.28	964.90k	$69.06	$66.00	$68.56			67.47m	0.00	4.63b	0.0 %		-2.40	
marketwatch	wbc	-3.33%	$67.20	open: 68.56	-2.28	2,000	$69.06	$66.00	$68.56	$75.00	$33.74			$4.81b				
minyanville	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
msn-money	wbc	-3.33%	66.28	68.56	-2.28	979,834	69.06	66.00	68.56	75.00	33.74	67.47 mil	-28.69	4.58 bil			-2.40	
nasdaq-com	wbc	3.33%	$ 66.28		2.28	977,934	$ 69.06	$ 66	$ 68.56	$ 75	$ 33.74	67,473,000		$ 4,472,110,440	0.41 %	$0.280000	$ -2.40	
optimum	wbc	-3.33%	66.28 ( 4:15 pm edt)	68.56	-2.28	979,834	69.06	66.00	68.56	74.43	33.74	67.47m		4.5b	0.42	0.28	-2.34	
paidcontent	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
pc-quote	wbc	-3.33%	66.28	68.56	-2.28	979,834	69.06	66.0	68.56	75.00	33.74	69,794,036	-29.67965	4,625,949,000		0.07		
personal-wealth-biz	wbc	-3.33%	66.28	68.56	-2.28	979,834	69.06	66.00	68.56	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	-3.33%	66.28		-2.28	979,834												
raymond-james	wbc	-3.33	66.28	68.56	-2.28	979,834	69.06	66.00	66.28	75.00	33.74						-2.30	
renewable-energy-world	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
screamingmedia	wbc	-3.33%	$	open: 68.56	-2.28	2,000	$69.06	$66.00	$68.56	$75.00	$33.74			$4.81b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-3.33%	last trade: 66.28		change: -2.280													
smartmoney	wbc	(-3.33%)	66.28	$68.56	-2.28	979,834	$69.06	$66.00	$68.56	$75.00	$33.74			4,626,000	0.00%	$0.07		
stocknod	wbc	-3.326%	66.28 usd	68.56	-2.280	979,834	69.06	66.00	68.56	74.43	33.74	67,473,282						
stockpickr	wbc	-3.33%	$66.28 -2.28 | -3.33%	68.56	-2.28	979.83k	69.06	66.00	68.56	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	-3.30%	66.30		-2.26													
streetinsider-com	wbc	3.33%	66.28	$68.56	-2.28	979,834	$69.06	$66.00	$68.56	$74.43	$33.74						$-2.34	
thecramerreport	wbc		67.81	68.50	-0.83	643438	69.22	67.67										
thestree	wbc	-3.33%	$66.28	68.56	-2.28	979834	69.06	66.0	68.56	-75.0	33.74	6.7473282e7		4.575363252e9				
tickerspy	wbc	-3.33%	$66.28	68.56	-2.28	979,834	69.06	66.00	68.56	75.00	33.74		-29.7	4.6b	0.00%	$0.07		
tmx-quotemedia	wbc	-3.33%	66.280	68.560	-2.280	979,834	69.060	66.000	68.560	75.000	33.740	67,473,282		4,472,129,131			-2.34	
updown	wbc	-3.33%	$66.28	$68.56	-$2.28	977,834	$69.06	$66.00	$68.56	$75.00	$33.74			$4.62b				
wallstreetsurvivor	wbc	-3.33%	66.28	68.56	-2.28	979,834	69.06	66.00		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	3.33%	66.28	68.56	2.28	979,834	69.06	66.00	68.56	75.00	33.74			4.47b			-2.18	
ycharts-com	wbc	-3.30%	66.30		-2.26					75.00	33.74			4.41b	0.00%		-2.31	
zacks	wbc	(-3.33%)	66.28		-2.28	vol.  979,834	69.06	66.00		75.00	33.74		20.11	4.63 b	0.00	0.00	3.41	
advfn	ir	-1.48	45.23	45.96	-0.68	4154010	46.57	45.1										
barchart	ir	-1.48%	45.23	45.96	-0.68	4,154,010	46.57	45.10	45.91	52.19	32.28		17.26	$14.91 b	1.06%	$0.48	+1.66	
barrons	ir	1.48%	45.23	45.96	-0.68	4.154m	46.57	45.10				339.80 million		$15.24 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-1.481%	45.230	45.960	-0.680	4,154,010	46.570	45.100		52.33	32.42	330.915mil	17.463	14,967.260mil	0.730	0.120 regular cash	2.590	
boston-com	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
bostonmerchant	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
business-insider	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
chron	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
cio-com	ir	-1.48%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220		14b	1	0.48		
cnn-money	ir	-1.48%today&rsquo;s change	45.23data as of 4:00pm et	45.96	-0.68	4,150,771	46.57	45.10	45.91					$14.4b	1.06%			
easystockalterts	ir	-1.48%	45.23	45.96	-0.68	4154010	46.57	45.10	45.91	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-1.48%	45.2300	45.9600	-0.6800	4,154,010	46.5700	45.1000	45.9100	52.3300	32.4200	331,219,000	18.07	$15.21b	0.72%	$0.120000		
finance-abc7-com	ir	-1.481%	45.23 usd	45.96	-0.6800	4,155,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-1.481%	45.23 usd	45.96	-0.6800	4,155,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
financial-content	ir	-1.481%	45.23 usd	45.96	-0.6800	4,155,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
finapps-forbes-com	ir	0.0%	$45.23	0.00	0.00		0.00	0.00	45.23	52.33	32.42	331 mil	27.2	15 bil	1.1	0.48	1.66	
finviz	ir	-1.48%	45.23			4,155,010			45.91	-13.33%	40.64%	331.22m	18.02	14.98b		0.48	2.51	
fool	ir	-1.48%	$45.23	$45.96	-0.68	4,154,010	$46.57	$45.10	$45.91	$52.33	$32.42		27.20	$14.98b	0.80%	0.48		
foxbusiness	ir		$45.23		-0.68	4,155,010			$45.91									
google-finance	ir	(-1.48%)	45.23	45.96	-0.68	4.15m	46.57	45.10		52.33	32.42	331.22m	18.03	14.98b	1.06	0.12	2.51	
howthemarketworks	ir	-1.481%	45.23	45.96	-0.68	4,153,571	46.57	45.1	45.91									
hpcwire	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
insidestocks	ir	-1.48%	45.23	45.96	-0.68	4153571	46.57	45.10					price earnings ratio: 17.88					
investopedia	ir	-1.48 %	$45.23	45.96	-0.68				45.91									
investorguide	ir	-1.48%	45.23	45.96	-0.68		46.57	45.10		52.33	32.42		28.01	14.981b			1.639	
marketintellisearch	ir	-1.48 %	$45.23	$45.96	-0.68	4204.20k	$46.57	$45.10	$45.91			331.22m	18.29	15.21b	1.05 %		2.51	
marketwatch	ir	-1.48%	$45.13	open: 45.96	-0.68	9,079	$46.57	$45.10	$45.91	$52.33	$32.42		18.56	$15.24b			2.44	
minyanville	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
msn-money	ir	-1.48%	45.23	45.96	-0.68	4.15 mil	46.57	45.10	45.91	52.33	32.42	331.22 mil	17.88	14.97 bil	1.06%	0.48	1.64	
nasdaq-com	ir	1.48%	$ 45.23		0.68	4,151,745	$ 46.57	$ 45.10	$ 45.91	$ 52.33	$ 32.42	331,219,000	27.25	$ 14,981,035,370	1.05 %	$0.480000	$ 1.66	
optimum	ir	-1.48%	45.23 ( 4:15 pm edt)	45.96	-0.68	4,153,571	46.57	45.10	45.91	52.33	32.42	319.17m		14.4b	1.06	0.48		
paidcontent	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
pc-quote	ir	-1.48%	45.23	45.96	-0.68	4,154,010	46.57	45.1	45.91	52.33	32.42	336,198,651	18.14625	15,206,265,000		0.12		
personal-wealth-biz	ir	-1.48%	45.23	45.96	-0.68	4,155,010	46.57	45.10	45.91	52.33	32.42		28.01		0.72	0.33	1.639	
predictwallstreet	ir	-1.48%	45.23		-0.68	4,154,010												
raymond-james	ir	-1.48	45.23	45.96	-0.68	4,154,010	46.57	45.10	45.23	52.33	32.42		17.07				2.65	
renewable-energy-world	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
screamingmedia	ir	-1.48%	$	open: 45.96	-0.68	8,079	$46.57	$45.10	$45.91	$52.33	$32.42		18.56	$15.24b			2.44	
scroli	ir	-1.48%	ir 45.23	45.96	-0.68	3,731,354	46.57	45.10	45.91	52.33	32.42		18.03				2.51	
simple-stock-quotes	ir	-1.48%	last trade: 45.23		change: -0.680								p/e ratio: 28.01					
smartmoney	ir	(-1.48%)	45.23	$45.96	-0.68	4,154,010	$46.57	$45.10	$45.91	$52.33	$32.42			15,206,300	1.05%	$0.12		
stocknod	ir	-1.481%	45.23 usd	45.96	-0.6800	4,154,010	46.57	45.10	45.91	52.33	32.42	319,166,220						
stockpickr	ir	-1.48%	$45.23 -0.68 | -1.48%	45.96	-0.68	4.15m	46.57	45.10	45.91	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	-1.46%	45.24		-0.67													
streetinsider-com	ir	1.48%	45.23	$45.96	-0.68	4,153,571	$46.57	$45.10	$45.91	$52.33	$32.42						$0.00	
thecramerreport	ir		45.21	44.84	+0.17	3787297	45.53	44.58										
thestree	ir	-1.48%	$45.23	45.96	-0.68	4153571	46.57	45.1	45.91	-52.33	32.42	3.31218706e8		1.4974397698e10				
tickerspy	ir	-1.48%	$45.23	45.96	-0.68	4,153,571	46.57	45.10	45.91	52.33	32.42		18.1	15.2b	1.05%	$0.12		
tmx-quotemedia	ir	-1.48%	45.230	45.960	-0.680	4,155,010	46.570	45.100	45.910	52.330	32.420	331,218,706	27.70	14,981,022,072	1.046	0.120 usd	1.66	
updown	ir	-1.48%	$45.23	$45.96	-$0.68	4,147,331	$46.57	$45.10	$45.91	$52.33	$32.42		26.64	$15.20b				
wallstreetsurvivor	ir	-1.48%	45.23	45.96	-0.68	4,153,571	46.57	45.10		52.33	32.42		27.70	$15b	1.00%	0.28 -	1.89	
yahoo-finance	ir	1.48%	45.23	45.96	0.68	4,154,010	46.57	45.10	45.91	52.33	32.42		27.60	14.98b	1.10%	0.48	1.64	
ycharts-com	ir	-1.46%	45.24		-0.67					52.33	32.42		27.09	14.91b	1.12%		1.67	
zacks	ir	(-1.48%)	45.23		-0.68	vol.  4,153,910	46.57	45.10		52.33	32.42		17.52	15.21 b	1.05	0.48	2.62	
advfn	aco	-3.88	37.18	38.86	-1.5	80831	39.03	37.13										
barchart	aco	-3.88%	37.18	38.86	-1.50	80,831	39.03	37.13	38.68	42.72	23.63		22.15	$1.17 b	1.9%	$0.72	+1.14	
barrons	aco	3.88%	37.18	38.86	-1.50	79,412	39.03	37.13				31.55 million		$1.23 billion	1.94%	$0.18		
bloomberg	aco	-3.878%	37.180	38.860	-1.500	80,831	39.030	37.130		42.72	24.16	31.479mil	22.533	1,170.403mil	1.936	0.180 regular cash	1.650	
boston-com	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
bostonmerchant	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
business-insider	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
chron	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
cio-com	aco	-3.88%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379	32.61	1b	1.8	0.72		
cnn-money	aco	-3.88%	37.18	38.86	-1.50	80,831	39.03	37.13	38.68				32.6	$1.2b	1.94%			
easystockalterts	aco	-3.86%	37.18	38.86	-1.50	80831	39.03	37.13	38.68	42.72	24.16		32.61				1.14	
eresearch-fidelity-com	aco	-3.88%	37.1800	38.8600	-1.5000	80,831	39.0300	37.1300	38.6800	42.7200	24.1600	31,479,000	33.93	$1.22b	1.86%	$0.180000		
finance-abc7-com	aco	0.00%	37.18 usd		+0.00	0	37.18	37.18	37.18	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	0.00%	37.18 usd		+0.00	0	37.18	37.18	37.18	42.72	24.16	31,479,379						
financial-content	aco	0.00%	37.18 usd		+0.00	0	37.18	37.18	37.18	42.72	24.16	31,479,379						
finapps-forbes-com	aco	0.0%	$37.18	0.00	0.00		0.00	0.00	37.18	42.72	24.16	31 mil	32.6	1 bil	1.9	0.72	1.14	
finviz	aco	0.00%	37.18			0			37.18	-12.97%	57.33%	31.48m	32.33	1.17b		0.72	1.15	
fool	aco	0%	$37.18	$0.00	0.00	0	$39.03	$37.13	$37.18	$42.72	$24.16		33.20	$1.17b	2.80%	0.72		
foxbusiness	aco		$37.18		-1.50	80,831			$38.68									
google-finance	aco	(-3.88%)	37.18	38.86	-1.50	80,831.00	39.03	37.13		42.72	24.16	31.48m	32.39	1.17b	1.94	0.18	1.15	
howthemarketworks	aco	-3.878%	37.18	38.86	-1.5	79,412	39.03	37.13	38.68									
hpcwire	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
insidestocks	aco	-3.88%	37.18	38.86	-1.50	79412	39.03	37.13					price earnings ratio: 21.74					
investopedia	aco	-3.88 %	$37.18	38.86	-1.50				38.68									
investorguide	aco	-3.88%	37.18	38.86	-1.50		39.03	37.13		38.63	22.12		33.90	1.170b			1.141	
marketintellisearch	aco	-3.88 %	$37.18	$38.86	-1.50	78.40k	$39.03	$37.13	$38.68			31.48m	33.63	1.22b	1.86 %		1.15	
marketwatch	aco	-3.88%	$37.18	open: 38.86	-1.50	1,419	$39.03	$37.13	$38.68	$42.72	$24.16		32.63	$1.23b	1.94%	0.18	1.14	
minyanville	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
msn-money	aco	-3.88%	37.18	38.86	-1.50	80,831	39.03	37.13	38.68	42.72	24.16	31.48 mil	32.61	1.19 bil	1.90%	0.72	1.15	
nasdaq-com	aco	3.88%	$ 37.18		1.50	80,331	$ 39.03	$ 37.13	$ 38.68	$ 42.72	$ 24.16	31,479,000	32.61	$ 1,170,389,220	1.86 %	$0.720000	$ 1.14	
optimum	aco	-3.88%	37.18 ( 4:15 pm edt)	38.86	-1.50	80,831	39.03	37.13	38.68	42.72	24.16	31.48m	32.6	1.2b	1.94	0.72	1.14	
paidcontent	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
pc-quote	aco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aco	-3.88%	37.18	38.86	-1.50	80,831	39.03	37.13	38.68	38.63	22.12		33.90		1.86	0.72	1.141	
predictwallstreet	aco	-3.88%	37.18		-1.50	80,831												
raymond-james	aco	-3.88	37.18	38.86	-1.50	80,831	39.03	37.13	37.18	42.72	24.16		31.78				1.17	
renewable-energy-world	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
screamingmedia	aco	-3.88%	$	open: 38.86	-1.50	1,419	$39.03	$37.13	$38.68	$42.72	$24.16		32.63	$1.23b	1.94%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	-3.88%	last trade: 37.18		change: -1.500								p/e ratio: 33.9					
smartmoney	aco	(-3.88%)	37.18	$38.86	-1.50	80,831	$39.03	$37.13	$38.68	$42.72	$24.16			1,217,600	1.86%	$0.18		
stocknod	aco	-3.878%	37.18 usd	38.86	-1.500	80,831	39.03	37.13	38.68	42.72	24.16	31,479,379						
stockpickr	aco	-3.88%	$37.18 -1.50 | -3.88%	38.86	-1.50	80.83k	39.03	37.13	38.68	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	-3.85%	37.19		-1.49													
streetinsider-com	aco	3.88%	37.18	$38.86	-1.5	80,831	$39.03	$37.13	$38.68	$42.72	$24.16		32.61				$1.14	
thecramerreport	aco		37.88	37.88	-0.21	52316	38.75	37.70										
thestree	aco	-3.88%	$37.18	38.86	-1.5	80831	39.03	37.13	38.68	-42.72	24.16	3.1479379e7		1.192438877e9				
tickerspy	aco	-3.88%	$37.18	38.86	-1.50	80,831	39.03	37.13	38.68	42.72	24.16		33.9	1.2b	1.86%	$0.18		
tmx-quotemedia	aco	-3.88%	37.180	38.860	-1.500	80,831	39.030	37.130	38.680	42.720	24.160	31,479,379	33.90	1,170,403,311	1.861	0.180 usd	1.14	
updown	aco	-3.88%	$37.18	$38.86	-$1.50	79,412	$39.03	$37.13	$38.68	$42.72	$24.16		33.21	$1.21b				
wallstreetsurvivor	aco	-3.88%	37.18	38.86	-1.50	79,412	39.03	37.13		42.72	24.16		33.90	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	3.88%	37.18	38.86	1.50	80,831	39.03	37.13	38.68	42.72	24.16		32.59	1.17b	1.90%	0.72	1.14	
ycharts-com	aco	-3.85%	37.19		-1.49					39.85	24.16		32.62	1.17b	1.98%		1.14	
zacks	aco	(-3.88%)	37.18		-1.50	vol.  80,831	39.03	37.13		42.72	24.16		22.62	1.22 b	1.86	0.72	1.71	
advfn	ccmp	0.16	43.17	43.17	0.07	243490	43.59	42.94										
barchart	ccmp	+0.16%	43.17	43.17	+0.07	224,181	43.59	42.94	43.10	52.69	29.60		17.72	$1.00 b			+2.35	
barrons	ccmp	0.16%	43.17	43.17	+0.07	241,584	43.59	42.94				23.27 million		$1.10 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	0.162%	43.170	43.170	0.070	243,490	43.590	42.940		52.69	29.60	23.515mil	18.370	1,015.154mil			2.350	
boston-com	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
bostonmerchant	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
business-insider	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
chron	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
cio-com	ccmp	+0.16%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270	18.29	1b				
cnn-money	ccmp	+0.28%today&rsquo;s change	43.22data as of 3:59pm et	43.29	+0.12	232,482	43.59	42.94	43.10				18.3	$1.0b				
easystockalterts	ccmp	0.16%	43.17	43.17	+0.07	243290	43.59	42.94	43.10	52.69	29.60		18.29				2.36	
eresearch-fidelity-com	ccmp	0.16%	43.1700	43.1700	0.0700	243,490	43.5900	42.9400	43.1000	52.6900	29.6000	23,515,000	18.34	$1.01b				
finance-abc7-com	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	245,253	43.59	42.94	43.10	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	245,253	43.59	42.94	43.10	52.69	29.60	23,515,270						
financial-content	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	245,253	43.59	42.94	43.10	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	0.2%	$43.17	43.17	0.07	245,253	43.59	42.94	43.10	52.69	29.60	24 mil	18.4	1 bil	0.0	0.00	2.35	
finviz	ccmp	0.16%	43.17			245,253			43.10	-18.07%	45.84%	23.52m	18.29	1.02b			2.36	
fool	ccmp	+0.16%	$43.17	$43.17	0.07	245,253	$43.59	$42.94	$43.10	$52.69	$29.60		18.40	$1.02b				
foxbusiness	ccmp		$43.17		+0.07	245,253			$43.10									
google-finance	ccmp	(0.16%)	43.17	43.17	+0.07	243,490.00	43.59	42.94		52.69	29.60	23.52m	18.29	1.02b			2.36	
howthemarketworks	ccmp	0.162%	43.17	43.17	0.07	243,290	43.59	42.94	43.1									
hpcwire	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
insidestocks	ccmp	+0.16%	43.17	43.17	+0.07	210773	43.59	42.94					price earnings ratio: 18.37					
investopedia	ccmp	+0.16 %	$43.17	43.17	+0.07				43.10									
investorguide	ccmp	+0.16%	43.17	43.38	+0.07		43.59	43.00		52.69	29.60		18.25	994.2m			2.361	
marketintellisearch	ccmp	0.16 %	$43.17	$43.17	0.07	249.00k	$43.59	$42.94	$43.10			23.52m	18.26	1.01b	0.0 %		2.36	
marketwatch	ccmp	+0.16%	$43.17	open: 43.17	+0.07	2,556	$43.59	$42.94	$43.10	$52.69	$29.60		18.61	$1.10b			2.32	
minyanville	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
msn-money	ccmp	+0.16%	43.17	43.17	+0.07	243,490	43.59	42.94	43.10	52.69	29.60	23.52 mil	18.29	1.02 bil			2.36	
nasdaq-com	ccmp	0.16%	$ 43.17	$ 43.17	0.07	243,490	$ 43.59	$ 42.94	$ 43.10	$ 52.69	$ 29.60	23,515,000	18.37	$ 1,015,142,550			$ 2.35	
optimum	ccmp	+0.16%	43.17 ( 4:00 pm edt)	43.17	+0.07	243,290	43.59	42.94	43.10	52.69	29.60	23.52m	18.3	1.0b			2.36	
paidcontent	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
pc-quote	ccmp	0.16%	43.17	43.17	0.07	244,140	43.59	42.94	43.1	52.69	29.60	23,476,871	18.26271	1,013,497,000				
personal-wealth-biz	ccmp	+0.16%	43.17	43.38		245,253	43.59	42.94	43.10	52.69	29.60		18.25			0.00	2.361	
predictwallstreet	ccmp	+0.16%	43.17		+0.07	243,490												
raymond-james	ccmp	0.16	43.17	43.17	0.07	243,490	43.59	42.94	43.17	52.69	29.60		17.99				2.40	
renewable-energy-world	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
screamingmedia	ccmp	+0.16%	$	open: 43.17	+0.07	2,556	$43.59	$42.94	$43.10	$52.69	$29.60		18.61	$1.10b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	+0.16%	last trade: 43.17		change: 0.070								p/e ratio: 18.25					
smartmoney	ccmp	(0.16%)	43.17	$43.17	0.07	243,490	$43.59	$42.94	$43.10	$52.69	$29.60			1,013,500	0.00%	$0.00		
stocknod	ccmp	+0.1624%	43.17 usd	43.17	+0.0700	243,290	43.59	42.94	43.10	52.69	29.60	23,515,270						
stockpickr	ccmp	0.16%	$43.17 0.07 | 0.16%	43.17	0.07	243.49k	43.59	42.94	43.10	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	0.19%	43.18		+0.08													
streetinsider-com	ccmp	0.16%	43.17	$43.17	+0.07	243,290	$43.59	$42.94	$43.10	$52.69	$29.60		18.29				$2.36	
thecramerreport	ccmp		43.41	44.69	-1.58	243600	44.73	43.40										
thestree	ccmp	0.16%	$43.17	43.17	0.07	243490	43.59	42.94	43.1	-52.69	29.6	2.351527e7		1.020797871e9				
tickerspy	ccmp	0.16%	$43.17	43.17	+0.07	243,490	43.59	42.94	43.10	52.69	29.60		18.3	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	0.16%	43.170	43.170	0.070	245,253	43.590	42.940	43.100	52.690	29.600	23,515,270	18.30	1,015,154,206			2.36	
updown	ccmp	0.16%	$43.17	$43.17	$0.07	241,584	$43.59	$42.94	$43.10	$52.69	$29.60		17.96	$1.01b				
wallstreetsurvivor	ccmp	0.16%	43.17	43.17	0.07	243,290	43.59	42.94		52.69	29.60		18.30	$1b			2.13	
yahoo-finance	ccmp	0.16%	43.17	43.38	0.07	243,490	43.59	42.94	43.10	52.69	29.60		18.28	994.25m			2.36	
ycharts-com	ccmp	+0.19%	43.18		+0.08					52.69	29.60		18.30	1.00b	0.00%		2.36	
zacks	ccmp	(0.16%)	43.17		0.07	vol.  243,490	43.59	42.94		52.69	29.60		17.59	1.01 b	0.00	0.00	2.45	
advfn	knol	-2.11	14.37	14.68	-0.31	67992	14.68	14.35										
barchart	knol	-2.11%	14.37	14.68	-0.31	74,015	14.68	14.35	14.68	16.13	10.77		18.44	$536.72 m			+0.31	
barrons	knol	2.11%	14.37	14.68	-0.31	67,992	14.68	14.35				36.90 million		$563.11 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-2.112%	14.370	14.680	-0.310	67,992	14.680	14.350		16.13	10.77	37.366mil	21.448	536.954mil			0.670	
boston-com	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
bostonmerchant	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
business-insider	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
chron	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
cio-com	knol	-2.11%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344	44.91	537m				
cnn-money	knol	-2.11%	14.37	14.68	-0.31	67,992	14.68	14.35	14.68				44.9	$536.9m				
easystockalterts	knol	-2.11%	14.37	14.68	-0.31	67992	14.68	14.35	14.68	16.13	10.77		44.91				0.32	
eresearch-fidelity-com	knol	-2.11%	14.3700	14.6800	-0.3100	67,992	14.6800	14.3500	14.6800	16.1300	10.7700	37,366,000	47.35	$548.53m				
finance-abc7-com	knol	-0.8351%	14.25 usd	14.39	-0.1200	35,062	14.39	14.21	14.37	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	-0.8351%	14.25 usd	14.39	-0.1200	35,062	14.39	14.21	14.37	16.13	10.77	37,366,344						
financial-content	knol	-0.8351%	14.25 usd	14.39	-0.1200	35,062	14.39	14.21	14.37	16.13	10.77	37,366,344						
finapps-forbes-com	knol	-0.8%	$14.25	14.39	-0.12	35,062	14.39	14.21	14.37	16.13	10.77	37 mil	46.0	532 mil	0.0	0.00	0.31	
finviz	knol	-1.04%	14.22			34,662			14.37	-11.84%	32.03%	37.37m	46.35	537.01m			0.31	
fool	knol	-0.97%	$14.23	$14.39	-0.14	34,862	$14.39	$14.21	$14.37	$16.13	$10.77		45.90	$531.72m				
foxbusiness	knol		$14.37		-0.31	67,992			$14.68									
google-finance	knol	(-2.11%)	14.37	14.68	-0.31	67,992.00	14.68	14.35		16.13	10.77	37.37m	46.27	536.95m			0.31	
howthemarketworks	knol	-2.112%	14.37	14.68	-0.31	65,602	14.68	14.35	14.68									
hpcwire	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
insidestocks	knol	-2.11%	14.37	14.68	-0.31	67900	14.68	14.35					price earnings ratio: 17.11					
investopedia	knol	-2.11 %	$14.37	14.68	-0.31				14.68									
investorguide	knol	-2.11%	14.37	14.58	-0.31		14.68	14.35		16.13	10.42		43.95	536.9m			0.334	
marketintellisearch	knol	-2.11 %	$14.37	$14.58	-0.31	65.30k	$14.68	$14.35	$14.68			37.37m	47.35	0.55b	0.0 %		0.31	
marketwatch	knol	-2.11%	$14.37	open: 14.68	-0.31	2,273	$14.68	$14.35	$14.68	$16.13	$10.77		43.81	$563.11m			0.33	
minyanville	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
msn-money	knol	-2.11%	14.37	14.68	-0.31	67,992	14.68	14.35	14.68	16.13	10.77	37.37 mil	-42.26	544.43 mil			0.31	
nasdaq-com	knol	2.11%	$ 14.37	$ 14.68	0.31	67,992	$ 14.68	$ 14.35	$ 14.68	$ 16.13	$ 10.77	37,366,000	46.35	$ 536,949,420			$ 0.31	
optimum	knol	-2.11%	14.37 ( 4:30 pm edt)	14.68	-0.31	67,992	14.68	14.35	14.68	16.13	10.77	37.37m	44.9	537.0m			0.32	
paidcontent	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
pc-quote	knol	-2.11%	14.37	14.68	-0.31	67,992	14.68	14.35	14.68	16.13	10.77	38,172,088	-43.17647	548,533,000				
personal-wealth-biz	knol	-2.11%	14.37	14.58	-0.31	67,992	14.68	14.35	14.68	16.13	10.42		43.95			0.00	0.334	
predictwallstreet	knol	-2.11%	14.37		-0.31	67,992												
raymond-james	knol	-2.11	14.37	14.68	-0.31	67,992	14.68	14.35	14.37	16.13	10.77		41.06				0.35	
renewable-energy-world	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
screamingmedia	knol	-2.11%	$	open: 14.68	-0.31	2,273	$14.68	$14.35	$14.68	$16.13	$10.77		43.81	$563.11m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-2.11%	last trade: 14.37		change: -0.310								p/e ratio: 43.95					
smartmoney	knol	(-2.11%)	14.37	$14.68	-0.31	67,992	$14.68	$14.35	$14.68	$16.13	$10.77			548,500	0.00%	$0.00		
stocknod	knol	-2.112%	14.37 usd	14.68	-0.3100	67,992	14.68	14.35	14.68	16.13	10.77	37,366,344						
stockpickr	knol	-2.11%	$14.37 -0.31 | -2.11%	14.68	-0.31	67.99k	14.68	14.35	14.68	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-2.04%	14.38		-0.30													
streetinsider-com	knol	2.11%	14.37	$14.68	-0.31	67,992	$14.68	$14.35	$14.68	$16.13	$10.77		44.91				$0.32	
thecramerreport	knol		14.57	14.60	-0.06	96865	14.91	14.53										
thestree	knol	-2.11%	$14.37	14.68	-0.31	67992	14.68	14.35	14.68	-16.13	10.77	3.7366344e7		5.44427632e8				
tickerspy	knol	-2.11%	$14.37	14.68	-0.31	67,992	14.68	14.35	14.68	16.13	10.77		-43.2	548.4m	0.00%	$0.00		
tmx-quotemedia	knol	-2.11%	14.370	14.680	-0.310	67,992	14.680	14.350	14.680	16.130	10.770	37,366,344	45.90	536,954,363			0.32	
updown	knol	-2.11%	$14.37	$14.68	-$0.31	65,719	$14.68	$14.35	$14.68	$16.13	$10.77		42.60	$549m				
wallstreetsurvivor	knol	-2.11%	14.37	14.68	-0.31	65,602	14.68	14.35		16.13	11.05		45.90	$549m			-0.01	
yahoo-finance	knol	2.11%	14.37	14.58	0.31	67,992	14.68	14.35	14.68	16.13	10.77		43.02	536.95m			0.33	
ycharts-com	knol	-2.04%	14.38		-0.30					16.13	10.77		44.94	537.09m	0.00%		0.32	
zacks	knol	(-2.11%)	14.37		-0.31	vol.  67,992	14.68	14.35		16.13	10.77		18.58	548.53 m	0.00	0.00	.79	
advfn	peet	-2.00	59.14	60.35	-1.21	167580	60.79	58.8208										
barchart	peet	-2.00%	59.14	60.35	-1.21	167,580	60.79	58.82	60.35	62.86	33.20		40.51	$773.55 m			+1.48	
barrons	peet	2.00%	59.14	60.35	-1.21	167,580	60.79	58.821				13.64 million		$806.85 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	-2.005%	59.140	60.350	-1.210	167,580	60.790	58.821		62.86	33.20	12.818mil	39.960	758.037mil			1.480	
boston-com	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
bostonmerchant	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
business-insider	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
chron	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
cio-com	peet	-2.00%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670	40.23	758m				
cnn-money	peet	-2.00%	59.14	60.35	-1.21	167,580	60.79	58.82	60.35				40.2	$758.1m				
easystockalterts	peet	-2.00%	59.14	60.35	-1.21	167580	60.79	58.82	60.35	62.86	33.20		40.23				1.47	
eresearch-fidelity-com	peet	-2.00%	59.1400	60.3500	-1.2100	167,580	60.7900	58.8208	60.3500	62.8590	33.2000	12,818,000	40.78	$773.57m				
finance-abc7-com	peet	0.00%	59.14 usd		+0.00	0	59.14	59.14	59.14	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	0.00%	59.14 usd		+0.00	0	59.14	59.14	59.14	62.86	33.20	12,817,670						
financial-content	peet	0.00%	59.14 usd		+0.00	0	59.14	59.14	59.14	62.86	33.20	12,817,670						
finapps-forbes-com	peet	0.0%	$59.14	0.00	0.00		0.00	0.00	59.14	62.85	33.20	13 mil	40.0	758 mil	0.0	0.00	1.48	
finviz	peet	0.00%	59.14			0			59.14	-5.92%	78.13%	12.82m	40.51	758.17m			1.46	
fool	peet	0%	$59.14	$0.00	0.00	167,580	$60.79	$58.82	$59.14	$62.86	$33.20		41.10	$758.04m				
foxbusiness	peet		$59.14		-1.21	167,580			$60.35									
google-finance	peet	(-2.00%)	59.14	60.35	-1.21	167,580.00	60.79	58.82		62.86	33.20	12.82m	40.38	758.04m			1.46	
howthemarketworks	peet	-2.005%	59.14	60.35	-1.21	166,740	60.79	58.8208	60.35									
hpcwire	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
insidestocks	peet	-2.00%	59.14	60.35	-1.21	167580	60.79	58.82					price earnings ratio: 39.96					
investopedia	peet	-2.00 %	$59.14	60.35	-1.21				60.35									
investorguide	peet	-2.00%	59.14	59.79	-1.21		60.79	58.8208		62.86	33.20		41.03	758.0m			1.471	
marketintellisearch	peet	-2.0 %	$59.14	$59.79	-1.21	160.30k	$60.79	$58.82	$60.35			12.82m	41.34	0.77b	0.0 %		1.46	
marketwatch	peet	-2.00%	$59.14	open: 60.35	-1.21	6,226	$60.79	$58.82	$60.35	$62.86	$33.20		40.05	$806.85m			1.48	
minyanville	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
msn-money	peet	-2.00%	59.14	60.35	-1.21	167,580	60.79	58.82	60.35	62.86	33.20	12.82 mil	40.23	768.55 mil			1.46	
nasdaq-com	peet	2%	$ 59.14	$ 60.35	1.21	167,480	$ 60.79	$ 58.8208	$ 60.35	$ 62.859	$ 33.20	12,818,000	39.96	$ 758,056,520			$ 1.48	
optimum	peet	-2.00%	59.14 ( 4:30 pm edt)	60.35	-1.21	167,580	60.79	58.82	60.35	62.86	33.20	12.82m	40.2	758.0m			1.47	
paidcontent	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
pc-quote	peet	-2.01%	59.14	60.35	-1.21	167,580	60.79	58.8208	60.35	62.86	33.20	13,080,255	41.05442	773,566,000				
personal-wealth-biz	peet	-2.00%	59.14	59.79	-1.21	167,580	60.79	58.8208	60.35	62.86	33.20		41.03			0.00	1.471	
predictwallstreet	peet	-2.01%	59.14		-1.21	167,580												
raymond-james	peet	-2.00	59.14	60.35	-1.21	167,580	60.79	58.82	59.14	62.86	33.20		38.65				1.53	
renewable-energy-world	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
screamingmedia	peet	-2.00%	$	open: 60.35	-1.21	6,226	$60.79	$58.82	$60.35	$62.86	$33.20		40.05	$806.85m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	-2.00%	last trade: 59.14		change: -1.210								p/e ratio: 41.03					
smartmoney	peet	(-2.00%)	59.14	$60.35	-1.21	167,580	$60.79	$58.82	$60.35	$62.86	$33.20			773,500	0.00%	$0.00		
stocknod	peet	-2.005%	59.14 usd	60.35	-1.210	167,580	60.79	58.82	60.35	62.86	33.20	12,817,670						
stockpickr	peet	-2.00%	$59.14 -1.21 | -2.00%	60.35	-1.21	167.58k	60.79	58.82	60.35	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	-1.97%	59.16		-1.19													
streetinsider-com	peet	2%	59.14	$60.35	-1.21	167,580	$60.79	$58.82	$60.35	$62.86	$33.20		40.23				$1.47	
thecramerreport	peet		59.96	60.84	-1.11	191961	61.66	59.89										
thestree	peet	-2.0%	$59.14	60.35	-1.21	167580	60.79	58.82	60.35	-62.86	33.2	1.281767e7		7.68547493e8				
tickerspy	peet	-2.00%	$59.14	60.35	-1.21	167,580	60.79	58.82	60.35	62.86	33.20		41.1	783.4m	0.00%	$0.00		
tmx-quotemedia	peet	-2.01%	59.140	60.350	-1.210	167,580	60.790	58.821	60.350	62.859	33.200	12,817,670	41.10	758,037,004			1.47	
updown	peet	-2.00%	$59.14	$60.35	-$1.21	161,354	$60.79	$58.82	$60.35	$62.86	$33.20		39.36	$774m				
wallstreetsurvivor	peet	-2.00%	59.14	60.35	-1.21	166,740	60.79	58.82		62.86	33.20		41.10	$774m			1.28	
yahoo-finance	peet	2.00%	59.14	59.79	1.21	167,580	60.79	58.82	60.35	62.86	33.20		40.20	758.00m			1.47	
ycharts-com	peet	-1.97%	59.16		-1.19					62.86	33.20		40.24	773.81m	0.00%		1.47	
zacks	peet	(-2.00%)	59.14		-1.21	vol.  167,580	60.79	58.82		62.86	33.20		40.78	773.57 m	0.00	0.00	1.48	
advfn	twx	-0.14	35.76	35.75	-0.05	7890052	36.14	35.52										
barchart	twx	-0.14%	35.76	35.77	-0.05	7,890,052	36.14	35.52	35.81	38.37	28.64		14.94	$39.08 b	2.66%	$0.94	+2.22	
barrons	twx	0.14%	35.76	35.75	-0.05	7.889m	36.14	35.52				1.15 billion		$39.23 billion	2.63%	$0.24		
bloomberg	twx	-0.140%	35.760	35.750	-0.050	7,890,052	36.140	35.520		38.62	29.21	1,070.821mil	14.716	38,292.550mil	2.503	0.235 regular cash	2.430	
boston-com	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
business-insider	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
chron	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
cio-com	twx	-0.14%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677	16.11	38b	2.6	0.94		
cnn-money	twx	-0.14%	35.76	35.75	-0.05	7,890,052	36.14	35.52	35.81				16.1	$38.3b	2.63%			
easystockalterts	twx	-0.14%	35.76	35.75	-0.05	7890052	36.14	35.52	35.81	38.34	29.21		16.11				2.22	
eresearch-fidelity-com	twx	-0.14%	35.7600	35.7500	-0.0500	7,890,052	36.1400	35.5200	35.8100	38.6200	29.2100	1,070,821,000	16.13	$38.35b	2.62%	$0.235000		
finance-abc7-com	twx	+0.6432%	35.99 usd	36.02	+0.2300	752,605	36.08	35.84	35.76	38.62	29.21	1,070,820,677						
finance-abc7chicago-com	twx	+0.6432%	35.99 usd	36.02	+0.2300	752,605	36.08	35.84	35.76	38.62	29.21	1,070,820,677						
financial-content	twx	+0.6432%	35.99 usd	36.02	+0.2300	752,605	36.08	35.84	35.76	38.62	29.21	1,070,820,677						
finapps-forbes-com	twx	0.6%	$35.99	36.02	0.23	757,512	36.08	35.84	35.76	38.62	29.21	1.07 bil	16.2	39 bil	2.6	0.94	2.22	
finviz	twx	0.50%	35.94			703,728			35.76	-6.32%	25.51%	1.07b	16.11	38.29b		0.94	2.22	
fool	twx	+0.42%	$35.91	$36.02	0.15	718,928	$36.08	$35.84	$35.76	$38.62	$29.21		15.90	$38.45b	2.70%	0.94		
foxbusiness	twx		$35.76		-0.05	8,499,685			$35.81									
google-finance	twx	(-0.14%)	35.76	35.75	-0.05	7.89m	36.14	35.52		38.62	29.21	1.07b	16.09	38.29b	2.63	0.23	2.22	
howthemarketworks	twx	-0.14%	35.76	35.75	-0.05	7,454,156	36.14	35.52	35.81									
hpcwire	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
insidestocks	twx	-0.14%	35.76	35.77	-0.05	8499068	36.14	35.52					price earnings ratio: 15.09					
investopedia	twx																	
investorguide	twx	-0.14%	35.76	35.75	-0.05		36.14	35.52		38.62	27.99		16.15	38.293b			2.218	
marketintellisearch	twx	-0.14 %	$35.76	$35.75	-0.05	7771.50k	$36.14	$35.52	$35.81			1070.82m	16.13	38.35b	2.62 %		2.22	
marketwatch	twx	-0.14%	$35.76	open: 35.75	-0.05	65,054	$36.14	$35.52	$35.81	$38.62	$29.21		15.84	$39.23b	2.63%	0.24	2.26	
minyanville	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
msn-money	twx	-0.14%	35.76	35.75	-0.05	7.89 mil	36.14	35.52	35.81	38.62	29.21	1.07 bil	16.11	37.91 bil	2.66%	0.94	2.22	
nasdaq-com	twx	0.14%	$ 35.76		0.05	7,879,159	$ 36.14	$ 35.52	$ 35.81	$ 38.62	$ 29.21	1,070,821,000	16.11	$ 38,292,558,960	2.63 %	$0.940000	$ 2.22	
optimum	twx	-0.14%	35.76 ( 4:15 pm edt)	35.75	-0.05	7,890,052	36.14	35.52	35.81	38.34	29.21	1.07b	16.1	38.3b	2.63	0.94	2.22	
paidcontent	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
pc-quote	twx	-0.14%	35.76	35.75	-0.05	7,890,052	36.14	35.52	35.81	38.62	29.21	1,072,318,233	16.13063	38,346,100,000		0.235		
personal-wealth-biz	twx	-0.14%	35.76	35.75	-0.05	8,499,685	36.14	35.52	35.81	38.62	27.99		16.15		2.50	0.896	2.218	
predictwallstreet	twx	-0.14%	35.76		-0.05	7,890,052												
raymond-james	twx	-0.14	35.76	35.75	-0.05	7,890,052	36.14	35.52	35.76	38.62	29.21		16.04				2.23	
renewable-energy-world	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
screamingmedia	twx	-0.14%	$	open: 35.75	-0.05	65,054	$36.14	$35.52	$35.81	$38.62	$29.21		15.84	$39.23b	2.63%	0.24	2.26	
scroli	twx	-0.14%	twx 35.76	35.75	-0.05	6,583,066	36.14	35.52	35.81	38.62	29.21		16.09				2.22	
simple-stock-quotes	twx	-0.14%	last trade: 35.76		change: -0.050								p/e ratio: 16.15					
smartmoney	twx	(-0.14%)	35.76	$35.75	-0.05	7,890,052	$36.14	$35.52	$35.81	$38.62	$29.21			38,346,100	2.62%	$0.24		
stocknod	twx	-0.1396%	35.76 usd	35.75	-0.0500	7,890,052	36.14	35.52	35.81	38.34	29.21	1,070,820,677						
stockpickr	twx	-0.14%	$35.76 -0.05 | -0.14%	35.75	-0.05	7.89m	36.14	35.52	35.81	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-0.11%	35.77		-0.04													
streetinsider-com	twx	0.14%	35.76	$35.75	-0.05	7,890,052	$36.14	$35.52	$35.81	$38.34	$29.21		16.11				$2.22	
thecramerreport	twx		35.40	35.78	-0.53	7130147	36.05	35.37										
thestree	twx	-0.14%	$35.76	35.75	-0.05	7890052	36.14	35.52	35.81	-38.62	29.21	1.070820677e9		3.7907051966e10				
tickerspy	twx	-0.14%	$35.76	35.75	-0.05	7,890,052	36.14	35.52	35.81	38.62	29.21		16.1	38.6b	2.62%	$0.23		
tmx-quotemedia	twx	-0.14%	35.760	35.750	-0.050	8,499,685	36.140	35.520	35.810	38.620	29.210	1,070,820,677	16.10	38,292,547,410	2.629	0.235 usd	2.22	
updown	twx	-0.14%	$35.76	$35.75	-$0.05	7,824,798	$36.14	$35.52	$35.81	$38.62	$29.21		15.91	$38.34b				
wallstreetsurvivor	twx	-0.14%	35.76	35.75	-0.05	7,454,156	36.14	35.52		38.62	29.21		16.10	$38b	2.60%	0.85 -	2.25	
yahoo-finance	twx	0.14%	35.76	35.75	0.05	7,890,052	36.14	35.52	35.81	38.62	29.21		16.12	38.29b	2.70%	0.94	2.22	
ycharts-com	twx	-0.11%	35.77		-0.04					38.62	29.21		16.11	39.09b	2.70%		2.22	
zacks	twx	(-0.14%)	35.76		-0.05	vol.  7,890,052	36.14	35.52		38.62	29.21		15.11	38.35 b	2.63	0.94	2.37	
advfn	im	-0.12	17.29	17.41	-0.02	2097256	17.47	17.269										
barchart	im	-0.12%	17.29	17.41	-0.02	2,097,256	17.47	17.27	17.31	21.63	14.72		9.15	$2.75 b			+1.87	
barrons	im	0.12%	17.29	17.41	-0.02	2.097m	17.47	17.269				163.86 million		$2.83 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-0.116%	17.290	17.410	-0.020	2,097,256	17.470	17.269		21.63	14.72	160.950mil	9.197	2,782.822mil			1.880	
boston-com	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
bostonmerchant	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
business-insider	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
chron	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
cio-com	im	-0.12%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801	9.246	3b				
cnn-money	im	-0.12%today&rsquo;s change	17.29data as of 4:00pm et	17.41	-0.02	2,093,246	17.47	17.27	17.31				9.2	$2.8b				
easystockalterts	im	-0.11%	17.29	17.41	-0.02	2097256	17.47	17.27	17.31	21.63	14.72		9.25				1.87	
eresearch-fidelity-com	im	-0.12%	17.2900	17.4100	-0.0200	2,097,256	17.4700	17.2690	17.3100	21.6300	14.7200	161,028,000	9.26	$2.79b				
finance-abc7-com	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
financial-content	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
finapps-forbes-com	im	-0.1%	$17.29	17.41	-0.02	2,097,256	17.47	17.27	17.31	21.63	14.72	161 mil	9.2	3 bil	0.0	0.00	1.87	
finviz	im	-0.12%	17.29			2,097,256			17.31	-20.06%	17.46%	161.03m	9.30	2.78b			1.86	
fool	im	-0.12%	$17.29	$17.41	-0.02	2,097,256	$17.47	$17.27	$17.31	$21.63	$14.72		9.30	$2.78b				
foxbusiness	im		$17.29		-0.02	2,097,256			$17.31									
google-finance	im	(-0.12%)	17.29	17.41	-0.02	2.10m	17.47	17.27		21.63	14.72	161.03m	9.29	2.78b			1.86	
howthemarketworks	im	-0.116%	17.29	17.41	-0.02	2,096,546	17.47	17.269	17.31									
hpcwire	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
insidestocks	im	-0.12%	17.29	17.41	-0.02	2096546	17.47	17.27					price earnings ratio: 9.10					
investopedia	im	-0.12 %	$17.29	17.41	-0.02				17.31									
investorguide	im	-0.23%	17.27	17.41	-0.04		17.43	17.37		21.63	14.72		9.30	2.780b			1.861	
marketintellisearch	im	-0.12 %	$17.29	$17.41	-0.02	2179.80k	$17.47	$17.27	$17.31			161.03m	9.31	2.79b	0.0 %		1.86	
marketwatch	im	-0.12%	$17.29	open: 17.41	-0.02	4,010	$17.47	$17.27	$17.31	$21.63	$14.72		9.95	$2.83b			1.74	
minyanville	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
msn-money	im	-0.12%	17.29	17.41	-0.02	2.1 mil	17.47	17.27	17.31	21.63	14.72	161.03 mil	9.30	2.8 bil			1.86	
nasdaq-com	im	0.12%	$ 17.29		0.02	2,096,346	$ 17.47	$ 17.269	$ 17.31	$ 21.63	$ 14.72	160,950,000	9.25	$ 2,782,825,500			$ 1.87	
optimum	im	-0.12%	17.29 ( 4:15 pm edt)	17.41	-0.02	2,096,546	17.47	17.27	17.31	21.63	14.72	160.95m	9.2	2.8b			1.87	
paidcontent	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
pc-quote	im	-0.12%	17.29	17.41	-0.02	2,097,256	17.47	17.269	17.31	21.63	14.72	161,214,274	9.30645	2,787,395,000				
personal-wealth-biz	im	-0.12%	17.29	17.41	-0.02	2,097,256	17.47	17.269	17.31	21.63	14.72		9.30			0.00	1.861	
predictwallstreet	im	-0.12%	17.29		-0.02	2,097,256												
raymond-james	im	-0.12	17.29	17.41	-0.02	2,097,256	17.47	17.27	17.29	21.63	14.72		9.10				1.90	
renewable-energy-world	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
screamingmedia	im	-0.12%	$	open: 17.41	-0.02	4,720	$17.47	$17.27	$17.31	$21.63	$14.72		9.95	$2.83b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-0.12%	last trade: 17.29		change: -0.020								p/e ratio: 9.3					
smartmoney	im	(-0.12%)	17.29	$17.41	-0.02	2,097,256	$17.47	$17.27	$17.31	$21.63	$14.72			2,786,000	0.00%	$0.00		
stocknod	im	-0.1155%	17.29 usd	17.41	-0.0200	2,097,256	17.47	17.27	17.31	21.63	14.72	160,949,801						
stockpickr	im	-0.12%	$17.29 -0.02 | -0.12%	17.41	-0.02	2.10m	17.47	17.27	17.31	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-0.17%	17.28		-0.03													
streetinsider-com	im	0.12%	17.29	$17.41	-0.02	2,096,546	$17.47	$17.27	$17.31	$21.63	$14.72		9.25				$1.87	
thecramerreport	im		17.38	17.78	-0.48	2648569	17.80	17.38										
thestree	im	-0.12%	$17.29	17.41	-0.02	2096546	17.47	17.27	17.31	-21.63	14.72	1.60949801e8		2.797307541e9				
tickerspy	im	-0.12%	$17.29	17.41	-0.02	2,096,546	17.47	17.27	17.31	21.63	14.72		9.3	2.7b	0.00%	$0.00		
tmx-quotemedia	im	-0.12%	17.290	17.410	-0.020	2,097,256	17.470	17.269	17.310	21.630	14.720	160,949,801	9.30	2,782,822,059			1.87	
updown	im	-0.12%	$17.29	$17.41	-$0.02	2,093,246	$17.47	$17.27	$17.31	$21.63	$14.72		9.07	$2.78b				
wallstreetsurvivor	im	-0.12%	17.29	17.41	-0.02	2,096,546	17.47	17.27		21.63	14.72		9.30	$3b			1.94	
yahoo-finance	im	0.12%	17.29	17.41	0.02	2,097,256	17.47	17.27	17.31	21.63	14.72		9.29	2.78b			1.86	
ycharts-com	im	-0.17%	17.28		-0.03					21.63	14.72		9.29	2.75b	0.00%		1.86	
zacks	im	(-0.12%)	17.29		-0.02	vol.  2,097,256	17.47	17.27		21.63	14.72		9.11	2.79 b	0.00	0.00	1.9	
advfn	in	-1.63	10.89	11.12	-0.18	336437	11.15	10.84										
barchart	in	-1.63%	10.89	11.12	-0.18	336,437	11.15	10.84	11.07	13.08	9.51		0.00	$656.01 m			-0.12	
barrons	in	1.63%	10.89	11.12	-0.18	333,058	11.15	10.84				61.36 million		$664.00 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-1.626%	10.890	11.120	-0.180	336,437	11.150	10.840		13.08	9.51	59.392mil		646.782mil			-0.010	
boston-com	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
bostonmerchant	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
business-insider	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
chron	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
cio-com	in	-1.63%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243		647m				
cnn-money	in	-1.63%today&rsquo;s change	10.89data as of 4:03pm et	11.12	-0.18	331,258	11.15	10.84	11.07				nm	$646.8m				
easystockalterts	in	-1.62%	10.89	11.12	-0.18	336437	11.15	10.84	11.07	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-1.63%	10.8900	11.1200	-0.1800	336,437	11.1500	10.8400	11.0700	13.0800	9.5100	59,392,000	nm	$657.47m				
finance-abc7-com	in	0.00%	10.89 usd	11.12	+0.00	336,437	11.15	10.84	10.89	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	0.00%	10.89 usd	11.12	+0.00	336,437	11.15	10.84	10.89	13.08	9.510	59,392,243						
financial-content	in	0.00%	10.89 usd	11.12	+0.00	336,437	11.15	10.84	10.89	13.08	9.510	59,392,243						
finapps-forbes-com	in	0.0%	$10.89	0.00	0.00		0.00	0.00	10.89	13.08	9.51	59 mil		647 mil	0.0	0.00	-0.12	
finviz	in	-1.63%	10.89			336,500			11.07	-16.74%	14.51%	59.39m		646.76m			-0.13	
fool	in	-1.63%	$10.89	$0.00	-0.18	336,437	$11.15	$10.84	$11.07	$13.08	$9.51		0.00	$646.78m				
foxbusiness	in		$10.89		-0.18	336,437			$11.07									
google-finance	in	(-1.63%)	10.89	11.12	-0.18	336,437.00	11.15	10.84		13.08	9.51	59.39m		646.78m			-0.13	
howthemarketworks	in	-1.626%	10.89	11.12	-0.18	333,058	11.15	10.84	11.07									
hpcwire	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
insidestocks	in	-1.63%	10.89	11.12	-0.18	333058	11.15	10.84										
investopedia	in	-1.63 %	$10.89	11.12	-0.18				11.07									
investorguide	in	-1.63%	10.89	11.12	-0.18		11.12	11.00		13.08	9.51			646.8m			-0.129	
marketintellisearch	in	-1.63 %	$10.89	$11.12	-0.18	168.70k	$11.15	$10.84	$11.07			59.39m	0.00	0.66b	0.0 %		-0.13	
marketwatch	in	-1.63%	$10.89	open: 11.12	-0.18	5,079	$11.15	$10.84	$11.07	$13.08	$9.89			$664.00m				
minyanville	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
msn-money	in	-1.63%	10.89	11.12	-0.18	336,437	11.15	10.84	11.07	13.08	9.51	59.39 mil	-83.77	653.31 mil			-0.13	
nasdaq-com	in	1.63%	$ 10.89		0.18	332,707	$ 11.15	$ 10.84	$ 11.07	$ 13.08	$ 9.51	59,392,000		$ 646,778,880			$ -0.12	
optimum	in	-1.63%	10.89 ( 4:15 pm edt)	11.12	-0.18	333,607	11.15	10.84	11.07	13.08	9.51	59.39m		646.8m			-0.13	
paidcontent	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
pc-quote	in	-1.63%	10.89	11.12	-0.18	336,437	11.15	10.84	11.07	13.08	9.51	60,373,682	-85.15385	657,469,000				
personal-wealth-biz	in	-1.63%	10.89	11.12	-0.18	336,437	11.15	10.84	11.07	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-1.63%	10.89		-0.18	336,437												
raymond-james	in	-1.63	10.89	11.12	-0.18	336,437	11.15	10.84	10.89	13.08	9.51						-0.12	
renewable-energy-world	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
screamingmedia	in	-1.63%	$	open: 11.12	-0.18	5,079	$11.15	$10.84	$11.07	$13.08	$9.89			$664.00m				
scroli	in	%	in			0												
simple-stock-quotes	in	-1.63%	last trade: 10.89		change: -0.180													
smartmoney	in	(-1.63%)	10.89	$11.12	-0.18	336,437	$11.15	$10.84	$11.07	$13.08	$9.51			657,500	0.00%	$0.00		
stocknod	in	-1.626%	10.89 usd	11.12	-0.1800	336,437	11.15	10.84	11.07	13.08	9.510	59,392,243						
stockpickr	in	-1.63%	$10.89 -0.18 | -1.63%	11.12	-0.18	336.44k	11.15	10.84	11.07	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	-1.54%	10.90		-0.17													
streetinsider-com	in	1.63%	10.89	$11.12	-0.18	336,437	$11.15	$10.84	$11.07	$13.08	$9.51						$-0.13	
thecramerreport	in		11.00	10.98	-0.01	365314	11.08	10.97										
thestree	in	-1.63%	$10.89	11.12	-0.18	336437	11.15	10.84	11.07	-13.08	9.51	5.9392243e7		6.53314673e8				
tickerspy	in	-1.63%	$10.89	11.12	-0.18	336,437	11.15	10.84	11.07	13.08	9.51		-85.2	662.1m	0.00%	$0.00		
tmx-quotemedia	in	-1.63%	10.890	11.120	-0.180	336,437	11.150	10.840	11.070	13.080	9.510	59,392,243		646,781,526			-0.13	
updown	in	-1.63%	$10.89	$11.12	-$0.18	331,358	$11.15	$10.84	$11.07	$13.08	$9.51			$657m				
wallstreetsurvivor	in	-1.63%	10.89	11.12	-0.18	333,058	11.15	10.84		13.08	9.89			$657m			-0.09	
yahoo-finance	in	1.63%	10.89	11.12	0.18	336,437	11.15	10.84	11.07	13.08	9.51			646.78m			-0.13	
ycharts-com	in	-1.54%	10.90		-0.17					13.08	9.51			656.62m	0.00%		-0.13	
zacks	in	(-1.63%)	10.89		-0.18	vol.  336,437	11.15	10.84		13.08	9.51			657.47 m	0.00	0.00	0	
advfn	io	-1.43	9.62	9.85	-0.14	1246226	10.04	9.55										
barchart	io	-1.43%	9.62	9.85	-0.14	1,246,226	10.04	9.55	9.76	13.92	3.33		41.74	$1.47 b			+0.22	
barrons	io	1.43%	9.62	9.85	-0.14	1.238m	10.04	9.55				144.28 million		$1.60 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-1.434%	9.620	9.850	-0.140	1,246,226	10.040	9.550		13.92	3.33	155.103mil	60.125	1,492.091mil			0.160	
boston-com	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
bostonmerchant	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
business-insider	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
chron	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
cio-com	io	-1.43%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010	40.08	1b				
cnn-money	io	-1.43%	9.62	9.85	-0.14	1,246,226	10.04	9.55	9.76				40.1	$1.5b				
easystockalterts	io	-1.42%	9.62	9.85	-0.14	1246226	10.04	9.55	9.76	13.92	3.33		40.08				0.24	
eresearch-fidelity-com	io	-1.43%	9.6200	9.8500	-0.1400	1,246,226	10.0400	9.5500	9.7600	13.9200	3.3300	155,103,000	44.36	$1.51b				
finance-abc7-com	io	+0.8316%	9.700 usd	9.680	+0.0800	144,332	9.810	9.640	9.620	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	+0.8316%	9.700 usd	9.680	+0.0800	144,332	9.810	9.640	9.620	13.92	3.330	155,103,010						
financial-content	io	+0.8316%	9.700 usd	9.680	+0.0800	144,332	9.810	9.640	9.620	13.92	3.330	155,103,010						
finapps-forbes-com	io	0.8%	$9.70	9.68	0.08	144,532	9.81	9.64	9.62	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	0.83%	9.70			144,332			9.62	-30.32%	191.29%	155.10m	45.81	1.49b			0.21	
fool	io	+0.83%	$9.70	$9.68	0.08	144,232	$9.81	$9.64	$9.62	$13.92	$3.33		40.00	$1.50b				
foxbusiness	io		$9.62		-0.14	1,246,226			$9.76									
google-finance	io	(-1.43%)	9.62	9.85	-0.14	1.25m	10.04	9.55		13.92	3.33	155.10m	45.55	1.49b			0.21	
howthemarketworks	io	-1.434%	9.62	9.85	-0.14	1,238,361	10.04	9.55	9.76									
hpcwire	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
insidestocks	io	-1.43%	9.62	9.85	-0.14	1246200	10.04	9.55					price earnings ratio: 37.00					
investopedia	io	-1.43 %	$9.62	9.85	-0.14				9.76									
investorguide	io	-1.43%	9.62	9.85	-0.14		10.04	9.55		13.92	3.26		44.77	1.492b			0.218	
marketintellisearch	io	-1.43 %	$9.62	$9.85	-0.14	1177.00k	$10.04	$9.55	$9.76			155.10m	46.48	1.51b	0.0 %		0.21	
marketwatch	io	-1.43%	$9.62	open: 9.85	-0.14	8,765	$10.04	$9.55	$9.76	$13.92	$3.33		45.16	$1.60b			0.21	
minyanville	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
msn-money	io	-1.43%	9.62	9.85	-0.14	1.25 mil	10.04	9.55	9.76	13.92	3.33	155.10 mil	29.15	1.49 bil			0.21	
nasdaq-com	io	1.43%	$ 9.62		0.14	1,242,926	$ 10.04	$ 9.55	$ 9.76	$ 13.92	$ 3.33	153,029,000	43.73	$ 1,472,138,980			$ 0.22	
optimum	io	-1.43%	9.62 ( 4:15 pm edt)	9.85	-0.14	1,246,226	10.04	9.55	9.76	13.92	3.33	155.10m	40.1	1.5b			0.24	
paidcontent	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
pc-quote	io	-1.43%	9.62	9.85	-0.14	1,246,226	10.04	9.55	9.76	13.92	3.33	158,114,033	29.57576	1,521,057,000				
personal-wealth-biz	io	-1.43%	9.62	9.85	-0.14	1,246,226	10.04	9.55	9.76	13.92	3.26		44.77			0.00	0.218	
predictwallstreet	io	-1.43%	9.62		-0.14	1,246,226												
raymond-james	io	-1.43	9.62	9.85	-0.14	1,246,226	10.04	9.55	9.62	13.92	3.33		43.73				0.22	
renewable-energy-world	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
screamingmedia	io	-1.43%	$	open: 9.85	-0.14	8,765	$10.04	$9.55	$9.76	$13.92	$3.33		45.16	$1.60b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	-1.43%	last trade: 9.62		change: -0.140								p/e ratio: 44.77					
smartmoney	io	(-1.43%)	9.62	$9.85	-0.14	1,246,226	$10.04	$9.55	$9.76	$13.92	$3.33			1,513,800	0.00%	$0.00		
stocknod	io	-1.434%	9.620 usd	9.850	-0.1400	1,246,226	10.04	9.550	9.760	13.92	3.330	155,103,010						
stockpickr	io	-1.43%	$9.62 -0.14 | -1.43%	9.85	-0.14	1.25m	10.04	9.55	9.76	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	-1.33%	9.63		-0.13													
streetinsider-com	io	1.43%	9.62	$9.85	-0.14	1,246,226	$10.04	$9.55	$9.76	$13.92	$3.33		40.08				$0.24	
thecramerreport	io																	
thestree	io	-1.43%	$9.62	9.85	-0.14	1246226	10.04	9.55	9.76	-13.92	3.33	1.5510301e8		1.488988896e9				
tickerspy	io	-1.43%	$9.62	9.85	-0.14	1,246,226	10.04	9.55	9.76	13.92	3.33		29.6	1.5b	0.00%	$0.00		
tmx-quotemedia	io	-1.43%	9.620	9.850	-0.140	1,246,226	10.040	9.550	9.760	13.920	3.330	155,103,010	40.70	1,492,090,956			0.24	
updown	io	-1.43%	$9.62	$9.85	-$0.14	1,237,961	$10.04	$9.55	$9.76	$13.92	$3.33		44.96	$1.51b				
wallstreetsurvivor	io	-1.43%	9.62	9.85	-0.14	1,238,361	10.04	9.55		13.92	3.33		40.70	$2b			-0.27	
yahoo-finance	io	1.43%	9.62	9.85	0.14	1,246,226	10.04	9.55	9.76	13.92	3.33		44.13	1.49b			0.22	
ycharts-com	io	-1.33%	9.63		-0.13					13.92	3.33		29.18	1.47b	0.00%		0.33	
zacks	io	(-1.43%)	9.62		-0.14	vol.  1,246,226	10.04	9.55		13.92	3.33		42.44	1.52 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-1.41%	10.51	10.84	-0.15	2,545,055	10.84	10.50	10.66	11.06	7.01		7.77	$688.41 m	15.04%	$1.60	+1.65	
barrons	two	1.41%	10.51	10.80	-0.15	2.390m	10.84	10.50				22.38 million		$975.80 million	15.22%	$0.4		
bloomberg	two	-1.407%	10.510	10.800	-0.150	2,545,055	10.840	10.500		11.51	8.20	92.277mil	6.370	969.832mil	15.128	0.400 regular cash	1.650	
boston-com	two	-1.407%	10.51 usd	10.80	-0.1500	2,545,055	10.84	10.50	10.66	11.51	8.200	69,257,344						
bostonmerchant	two	-1.407%	10.51 usd	10.80	-0.1500	2,545,055	10.84	10.50	10.66	11.51	8.200	69,257,344						
business-insider	two	-1.407%	10.51 usd	10.80	-0.1500	2,545,055	10.84	10.50	10.66	11.51	8.200	69,257,344						
chron	two	-1.407%	10.51 usd	10.80	-0.1500	2,537,655	10.84	10.50	10.66	11.51	8.200	69,257,344						
cio-com	two	-1.41%	10.51 usd	10.80	-0.1500	2,537,655	10.84	10.50	10.66	11.51	8.200	69,257,344	6.110	728m	14.6	1.6		
cnn-money	two	-1.41%	10.51	10.80	-0.15	2,537,655	10.84	10.50	10.66				6.1	$727.9m	15.22%			
easystockalterts	two	-1.39%	10.51	10.80	-0.15	2536415	10.84	10.50	10.66	11.51	8.20		6.11				1.72	
eresearch-fidelity-com	two	-1.41%	10.5100	10.8000	-0.1500	2,537,655	10.8400	10.5000	10.6600	11.5100	8.2000	89,277,000	6.46	$951.69m	14.92%	$0.400000		
finance-abc7-com	two	0.00%	10.51 usd		+0.00	5,292,815	10.51	10.51	10.51	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	0.00%	10.51 usd		+0.00	5,292,815	10.51	10.51	10.51	11.51	8.200	69,257,344						
financial-content	two	0.00%	10.51 usd		+0.00	5,292,815	10.51	10.51	10.51	11.51	8.200	69,257,344						
finapps-forbes-com	two	0.0%	$10.51	0.00	0.00	5,729,595	0.00	0.00	10.51	11.51	8.20	89 mil	6.4	938 mil	15.2	1.60	1.65	
finviz	two	0.00%	10.51			0			10.51	-4.97%	49.90%	26.07m	6.37	274.00m		1.60	1.65	
fool	two	0%	$10.51	$0.00	0.00	0	$10.84	$10.50	$10.51	$11.51	$8.20		6.20	$727.89m	11.30%	1.60		
foxbusiness	two		$10.51		-0.15	2,593,485			$10.66									
google-finance	two	(-1.41%)	10.51	10.80	-0.15	2.54m	10.84	10.50		11.51	8.20	69.26m	6.38	727.89m	15.22	0.40	1.65	
howthemarketworks	two	-1.407%	10.51	10.8	-0.15	2,389,944	10.84	10.5	10.66									
hpcwire	two	-1.407%	10.51 usd	10.80	-0.1500	2,541,855	10.84	10.50	10.66	11.51	8.200	69,257,344						
insidestocks	two	-1.41%	10.51	10.84	-0.15	2582732	10.84	10.50										
investopedia	two	-1.41 %	$10.51	10.80	-0.15				10.66									
investorguide	two																	
marketintellisearch	two	-1.41 %	$10.51	$10.80	-0.15	2372.60k	$10.84	$10.50	$10.66			26.07m	6.46	0.28b	15.01 %		1.65	
marketwatch	two	-1.41%	$10.24	open: 10.80	-0.15	157,678	$10.84	$10.50	$10.66	$11.51	$8.20		9.08	$975.80m	15.22%	0.40	1.16	
minyanville	two	-1.407%	10.51 usd	10.80	-0.1500	2,536,415	10.84	10.50	10.66	11.51	8.200	69,257,344						
msn-money	two	-1.41%	10.51	10.80	-0.15	2.54 mil	10.84	10.50	10.66	11.51	8.00	89.28 mil	6.22	949.91 mil	15.04%	1.60	1.65	
nasdaq-com	two	1.41%	$ 10.51		0.15	2,532,215	$ 10.84	$ 10.50	$ 10.66	$ 11.51	$ 8.20	69,257,000	6.37	$ 727,891,070	15.01 %	$1.600000	$ 1.65	
optimum	two	-1.41%	10.51 ( 4:15 pm edt)	10.80	-0.15	2,535,155	10.84	10.50	10.66	11.51	8.20	69.26m	6.1	727.9m	15.22	1.60	1.72	
paidcontent	two	-1.407%	10.51 usd	10.80	-0.1500	2,536,415	10.84	10.50	10.66	11.51	8.200	69,257,344						
pc-quote	two	-1.41%	10.51	10.8	-0.15	2,543,855	10.84	10.5	10.66	11.51	8.20	90,551,170	6.30769	951,693,000		0.4		
personal-wealth-biz	two	-1.41%	10.51	10.80	-0.15	2,593,485	10.84	10.50	10.66	11.51	8.20		6.15		14.92	1.59	1.733	
predictwallstreet	two	-1.41%	10.51		-0.15	2,536,415												
raymond-james	two	-1.41	10.51	10.80	-0.15	2,536,415	10.84	10.50	10.51	11.51	8.20		6.37				1.65	
renewable-energy-world	two	-1.407%	10.51 usd	10.80	-0.1500	2,536,415	10.84	10.50	10.66	11.51	8.200	69,257,344						
screamingmedia	two	-1.41%	$	open: 10.80	-0.15	150,938	$10.84	$10.50	$10.66	$11.51	$8.20		9.08	$975.80m	15.22%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-1.41%	last trade: 10.51		change: -0.150								p/e ratio: 6.15					
smartmoney	two	(-1.41%)	10.51	$10.80	-0.15	2,537,155	$10.84	$10.50	$10.66	$11.51	$8.20			738,300	15.01%	$0.40		
stocknod	two	-1.407%	10.51 usd	10.80	-0.1500	2,537,155	10.84	10.50	10.66	11.51	8.200	69,257,344						
stockpickr	two	-1.41%	$10.51 -0.15 | -1.41%	10.84	-0.15	2.52m	10.84	10.50	10.66	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-1.50%	10.50		-0.16													
streetinsider-com	two	1.41%	10.51	$10.80	-0.15	2,532,415	$10.84	$10.50	$10.66	$11.51	$8.20		6.11				$1.72	
thecramerreport	two		10.64	10.85	-0.21	3028883	10.85	10.62										
thestree	two	-1.41%	$10.51	10.84	-0.15	2517305	10.84	10.5	10.66	-11.51	8.2	6.9257344e7		7.3689814e8				
tickerspy	two	-1.41%	$10.51	10.80	-0.15	2,535,155	10.84	10.50	10.66	11.51	8.20		6.3	738.2m	15.01%	$0.40		
tmx-quotemedia	two	-1.41%	10.510	10.800	-0.150	2,593,485	10.840	10.500	10.660	11.510	8.200	69,257,344	6.20	727,894,685	15.009	0.400 usd	1.72	
updown	two	-1.41%	$10.51	$10.80	-$0.15	2,389,044	$10.84	$10.50	$10.66	$11.51	$8.20		6.14	$738m				
wallstreetsurvivor	two	-1.41%	10.51	10.80	-0.15	2,389,944	10.84	10.50		11.51	8.28		6.20	$738m	15.00%	1.48 -	1.60	
yahoo-finance	two	1.41%	10.51	10.80	0.15	2,536,415	10.84	10.50	10.66	11.51	8.20		6.06	727.83m	15.00%	1.60	1.73	
ycharts-com	two	-4.60%	10.17		-0.49					11.51	0.00		6.52	265.23m	15.72%		1.56	
zacks	two	(-1.41%)	10.51		-0.15	vol.  2,537,155	10.84	10.50		11.51	8.20		7.78	951.69 m	15.01	1.60	1.37	
advfn	ima																	
barrons	ima	0.24%	36.93	37.11	-0.09	284,512	37.34	36.71				84.44 million		$3.25 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
business-insider	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
cio-com	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334		17m				
cnn-money	ima	-0.24%	36.93	37.11	-0.09	284,512	37.34	36.71	37.02				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	0.00%	0.2750 cad		+0.00	0	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2750 cad		+0.00	0	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2750 cad		+0.00	0	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(0.00%)	0.275	0.28	0.000	5,500.00	0.28	0.28		0.40	0.20	40.08m		11.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-1.2 %	$9.84	$10.01	-0.12	3582.50k	$10.11	$9.79	$9.96						%			
marketwatch	ima	-0.24%	$36.91	open: 37.11	-0.09	700	$37.34	$36.71	$37.02	$41.18	$26.10			$3.25b				
minyanville	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
pc-quote	ima	0.00%				0						0		0				
personal-wealth-biz	ima					0												
raymond-james	ima																	
renewable-energy-world	ima	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
screamingmedia	ima	-0.24%	$	open: 37.11	-0.09	700	$37.34	$36.71	$37.02	$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	0.00%	0.2750 cad	0.2750	+0.00	5,500	0.2750	0.2750	0.2750	0.4000	0.2000	60,578,334						
stockpickr	ima	0.49%	$30.93 0.15 | 0.49%	30.82	0.15	711.41k	31.50	30.70	30.78	44.87	25.36							
stocktwits	ima	-4.10%	26.64		-1.14													
streetinsider-com	ima	-0%	26.68	$26.68		829,533	$27.70	$26.56	$26.68	$44.87	$25.36						$0.00	
thecramerreport	ima		0.00															
thestree	ima	0.49%	$30.93	30.82	0.15	711412	31.5	30.7	30.78	-44.87	25.36	8.4063257e7		2.243077538e9				
tickerspy	ima	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	ima																	
wallstreetsurvivor	ima	-			-		- -											
ycharts-com	ima																	
zacks	ima		0.28			vol.  5,500	0.28	0.28		0.40	0.20							
advfn	ccne	-1.36	13.83	14.01	-0.19	5767	14.01	13.83										
barchart	ccne	-1.36%	13.83	14.01	-0.19	9,222	14.01	13.83	14.02	15.45	10.24		12.78	$169.69 m	4.74%	$0.66	+1.09	
barrons	ccne	1.36%	13.83	14.01	-0.19	4,984	14.01	13.83				10.61 million		$173.64 million	4.77%	$0.16		
bloomberg	ccne	-1.355%	13.830	14.010	-0.190	5,767	14.010	13.830		15.83	10.75	12.289mil	12.132	169.952mil	4.728	0.165 regular cash	1.140	
boston-com	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
bostonmerchant	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
business-insider	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
chron	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681						
cio-com	ccne	-1.36%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681	12.69	170m	4.7	0.66		
cnn-money	ccne	-1.36%today&rsquo;s change	13.83data as of 4:00pm et	14.01	-0.19	5,767	14.01	13.83	14.02				12.7	$170.0m	4.77%			
easystockalterts	ccne	-1.36%	13.83	14.01	-0.19	5181	14.01	13.83	14.02	15.83	10.75		12.69				1.09	
eresearch-fidelity-com	ccne	-1.36%	13.8300	14.0100	-0.1900	5,181	14.0100	13.8300	14.0200	15.8300	10.7500	12,289,000	12.86	$172.29m	4.71%	$0.165000		
finance-abc7-com	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
financial-content	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	0.0%	$13.83	0.00	0.00		0.00	0.00	13.83	15.83	10.75	12 mil	12.7	170 mil	4.8	0.66	1.09	
finviz	ccne	-1.36%	13.83			5,800			14.02	-10.47%	35.16%	12.29m	12.57	169.97m		0.66	1.10	
fool	ccne	-1.36%	$13.83	$0.00	-0.19	5,181	$14.01	$13.83	$14.02	$15.83	$10.75		12.80	$169.95m	4.40%	0.66		
foxbusiness	ccne		$13.83		-0.19	5,767			$14.02									
google-finance	ccne	(-1.36%)	13.83	14.01	-0.19	5,181.00	14.01	13.83		15.83	10.75	12.29m	12.61	169.95m	4.77	0.17	1.10	
howthemarketworks	ccne	-1.355%	13.83	14.01	-0.19	5,181	14.01	13.83	14.02									
hpcwire	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,767	14.01	13.83	14.02	15.83	10.75	12,288,681						
insidestocks	ccne	-1.36%	13.83	14.01	-0.19	5767	14.01	13.83										
investopedia	ccne	-1.36 %	$13.83	14.01	-0.19				14.02									
investorguide	ccne	-1.36%	13.83	14.01	-0.19		14.01	14.01		15.83	10.75		13.02	169.9m			1.077	
marketintellisearch	ccne	-1.36 %	$13.83	$14.01	-0.19	1.30k	$14.01	$13.83	$14.02			12.29m	12.75	0.17b	4.71 %		1.10	
marketwatch	ccne	-1.36%	$13.83	open: 14.01	-0.19	783	$14.01	$13.83	$14.02	$15.83	$10.75		13.62	$173.64m	4.77%	0.17	1.02	
minyanville	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681						
msn-money	ccne	-1.36%	13.83	14.01	-0.19	5,181	14.01	13.83	14.02	15.83	10.75	12.29 mil	12.81	171.18 mil	4.74%	0.66	1.10	
nasdaq-com	ccne	1.36%	$ 13.83	$ 14.01	0.19	5,181	$ 14.01	$ 13.83	$ 14.02	$ 15.83	$ 10.75	12,289,000	12.69	$ 169,956,870	4.71 %	$0.660000	$ 1.09	
optimum	ccne	-1.36%	13.83 ( 4:00 pm edt)	14.01	-0.19	5,181	14.01	13.83	14.02	15.83	10.75	12.29m	12.7	170.0m	4.77	0.66	1.09	
paidcontent	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681						
pc-quote	ccne	-1.36%	13.83	14.01	-0.19	5,767	14.01	13.83	14.02	15.83	10.75	12,457,831	12.98148	172,292,000		0.165		
personal-wealth-biz	ccne	-1.36%	13.83	14.01	-0.19	5,767	14.01	13.83	14.02	15.83	10.75		13.02		4.71	0.66	1.077	
predictwallstreet	ccne	-1.36%	13.83		-0.19	5,181												
raymond-james	ccne	-1.36	13.83	14.01	-0.19	5,181	14.01	13.83	13.83	15.83	10.75		12.69				1.09	
renewable-energy-world	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681						
screamingmedia	ccne	-1.36%	$	open: 14.01	-0.19	783	$14.01	$13.83	$14.02	$15.83	$10.75		13.62	$173.64m	4.77%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-1.36%	last trade: 13.83		change: -0.190								p/e ratio: 13.02					
smartmoney	ccne	(-1.36%)	13.83	$14.01	-0.19	5,181	$14.01	$13.83	$14.02	$15.83	$10.75			172,300	4.71%	$0.17		
stocknod	ccne	-1.355%	13.83 usd	14.01	-0.1900	5,181	14.01	13.83	14.02	15.83	10.75	12,288,681						
stockpickr	ccne	-1.36%	$13.83 -0.19 | -1.36%	14.01	-0.19	5.18k	14.01	13.83	14.02	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	-1.07%	13.87		-0.15													
streetinsider-com	ccne	1.36%	13.83	$14.01	-0.19	5,181	$14.01	$13.83	$14.02	$15.83	$10.75		12.69				$1.09	
thecramerreport	ccne		13.93	13.98	+0.03	9530	14.10	13.9008										
thestree	ccne	-1.36%	$13.83	14.01	-0.19	5181	14.01	13.83	14.02	-15.83	10.75	1.2288681e7		1.71181326e8				
tickerspy	ccne	-1.36%	$13.83	14.01	-0.19	5,181	14.01	13.83	14.02	15.83	10.75		13.0	172.1m	4.71%	$0.17		
tmx-quotemedia	ccne	-1.36%	13.830	14.010	-0.190	5,767	14.010	13.830	14.020	15.830	10.750	12,288,681	12.90	169,952,458	4.708	0.165 usd	1.09	
updown	ccne	-1.36%	$13.83	$14.01	-$0.19	4,984	$14.01	$13.83	$14.02	$15.83	$10.75		12.93	$172m				
wallstreetsurvivor	ccne	-1.36%	13.83	14.01	-0.19	5,181	14.01	13.83		15.83	11.64		12.90	$172m	4.70%	0.66 -	1.06	
yahoo-finance	ccne	1.36%	13.83	14.01	0.19	5,181	14.01	13.83	14.02	15.83	10.75		12.84	169.94m	4.70%	0.66	1.08	
ycharts-com	ccne	-1.07%	13.87		-0.15					15.83	10.75		12.84	170.18m	5.16%		1.08	
zacks	ccne	(-1.36%)	13.83		-0.19	vol.  5,181	14.01	13.83		15.83	10.75		12.86	172.29 m	4.71	0.66	1.09	
advfn	hurn	-2.14	29.3	29.97	-0.64	42559	30.17	29.26										
barchart	hurn	-2.14%	29.30	30.17	-0.64	49,638	30.17	29.26	29.94	31.63	18.31		16.69	$652.51 m			+0.49	
barrons	hurn	2.14%	29.30	29.97	-0.64	42,559	30.17	29.26				20.77 million		$680.18 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	-2.138%	29.300	29.970	-0.640	42,559	30.170	29.260		31.63	18.31	22.199mil	18.086	650.427mil			1.620	
boston-com	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
bostonmerchant	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
business-insider	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
chron	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
cio-com	hurn	-2.14%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866	45.08	650m				
cnn-money	hurn	-2.17%	29.29	30.17	-0.65	32,797	30.17	29.26	29.94				45.1	$650.2m				
easystockalterts	hurn	-2.14%	29.30	29.97	-0.64	42559	30.17	29.26	29.94	31.63	18.31		45.08				0.65	
eresearch-fidelity-com	hurn	-2.14%	29.3000	29.9700	-0.6400	42,559	30.1700	29.2600	29.9400	31.6300	18.3100	22,199,000	45.36	$664.64m				
finance-abc7-com	hurn	0.00%	29.30 usd	29.97	+0.00	42,559	30.17	29.26	29.30	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	0.00%	29.30 usd	29.97	+0.00	42,559	30.17	29.26	29.30	31.63	18.31	22,198,866						
financial-content	hurn	0.00%	29.30 usd	29.97	+0.00	42,559	30.17	29.26	29.30	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	0.0%	$29.30	0.00	0.00		0.00	0.00	29.30	31.63	18.31	22 mil	59.8	650 mil	0.0	0.00	0.49	
finviz	hurn	-2.14%	29.30			42,600			29.94	-7.37%	60.02%	22.20m	45.08	650.46m			0.65	
fool	hurn	0%	$29.30	$0.00	0.00	42,559	$30.17	$29.26	$29.94	$31.63	$18.31		61.90	$650.43m				
foxbusiness	hurn		$29.30		-0.64	42,559			$29.94									
google-finance	hurn	(-2.14%)	29.30	29.97	-0.64	42,559.00	30.17	29.26		31.63	18.31	22.20m	44.87	650.43m			0.65	
howthemarketworks	hurn	-2.138%	29.3	29.97	-0.64	41,533	30.17	29.26	29.94									
hpcwire	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
insidestocks	hurn	-2.14%	29.30	30.17	-0.64	42559	30.17	29.26					price earnings ratio: 22.37					
investopedia	hurn	-2.14 %	$29.30	29.97	-0.64				29.94									
investorguide	hurn	-2.14%	29.30	29.80	-0.64		30.17	29.37		30.15	17.30		61.35	613.1m			0.488	
marketintellisearch	hurn	-2.14 %	$29.30	$29.80	-0.64	40.80k	$30.17	$29.26	$29.94			22.20m	46.06	0.66b	0.0 %		0.65	
marketwatch	hurn	-2.14%	$29.30	open: 29.97	-0.64	1,483	$30.17	$29.26	$29.94	$31.63	$18.31		37.07	$680.18m			0.79	
minyanville	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
msn-money	hurn	-2.14%	29.30	29.97	-0.64	42,559	30.17	29.26	29.94	31.63	18.31	22.20 mil	44.39	659.53 mil			0.48	
nasdaq-com	hurn	2.14%	$ 29.30	$ 29.97	0.64	42,559	$ 30.17	$ 29.26	$ 29.94	$ 31.63	$ 18.31	22,199,000	59.8	$ 650,430,700			$ 0.49	
optimum	hurn	-2.14%	29.30 ( 4:00 pm edt)	29.97	-0.64	41,533	30.17	29.26	29.94	31.63	18.31	22.20m	45.1	650.4m			0.65	
paidcontent	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
pc-quote	hurn	-2.14%	29.3	29.97	-0.64	42,559	30.17	29.26	29.94	31.63	18.31	22,683,894	45.36364	664,638,000				
personal-wealth-biz	hurn	-2.14%	29.30	29.80	-0.64	42,559	30.17	29.26	29.94	30.15	17.30		61.35			0.00	0.488	
predictwallstreet	hurn	-2.14%	29.30		-0.64	42,559												
raymond-james	hurn	-2.14	29.30	29.97	-0.64	42,559	30.17	29.26	29.30	31.63	18.31		43.73				0.67	
renewable-energy-world	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
screamingmedia	hurn	-2.14%	$	open: 29.97	-0.64	1,483	$30.17	$29.26	$29.94	$31.63	$18.31		37.07	$680.18m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	-2.14%	last trade: 29.30		change: -0.640								p/e ratio: 61.35					
smartmoney	hurn	(-2.14%)	29.30	$29.97	-0.64	42,559	$30.17	$29.26	$29.94	$31.63	$18.31			664,600	0.00%	$0.00		
stocknod	hurn	-2.138%	29.30 usd	29.97	-0.6400	42,559	30.17	29.26	29.94	31.63	18.31	22,198,866						
stockpickr	hurn	-2.14%	$29.30 -0.64 | -2.14%	29.97	-0.64	42.56k	30.17	29.26	29.94	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	-1.97%	29.35		-0.59													
streetinsider-com	hurn	2.14%	29.30	$29.97	-0.64	42,559	$30.17	$29.26	$29.94	$31.63	$18.31		45.08				$0.65	
thecramerreport	hurn		29.71	29.71	-0.08	88163	30.07	29.44										
thestree	hurn	-2.14%	$29.3	29.97	-0.64	42559	30.17	29.26	29.94	-31.63	18.31	2.2198866e7		6.59528309e8				
tickerspy	hurn	-2.14%	$29.30	29.97	-0.64	41,533	30.17	29.26	29.94	31.63	18.31		45.4	664.8m	0.00%	$0.00		
tmx-quotemedia	hurn	-2.14%	29.300	29.970	-0.640	42,559	30.170	29.260	29.940	31.630	18.310	22,198,866	62.40	650,426,774			0.48	
updown	hurn	-2.14%	$29.30	$29.97	-$0.64	41,076	$30.17	$29.26	$29.94	$31.63	$18.31		61.57	$665m				
wallstreetsurvivor	hurn	-2.14%	29.30	29.97	-0.64	41,533	30.17	29.26		31.63	18.31		62.40	$665m			0.41	
yahoo-finance	hurn	2.14%	29.30	29.80	0.64	42,559	30.17	29.26	29.94	31.63	18.31		60.04	613.07m			0.49	
ycharts-com	hurn	-1.97%	29.35		-0.59					31.63	18.31		61.15	653.62m	0.00%		0.48	
zacks	hurn	(-2.14%)	29.30		-0.64	vol.  42,559	30.17	29.26		31.63	18.31		16.82	664.64 m	0.00	0.00	1.78	
advfn	amsg	-2.13	26.23	26.8	-0.57	131805	26.9	26.18										
barchart	amsg	-2.13%	26.23	26.79	-0.57	133,663	26.90	26.18	26.80	28.00	16.35		15.89	$821.26 m			+1.59	
barrons	amsg	2.13%	26.23	26.80	-0.57	131,805	26.90	26.18				30.69 million		$843.73 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	-2.127%	26.230	26.800	-0.570	131,805	26.900	26.180		28.00	16.35	31.261mil	15.429	819.969mil			1.700	
boston-com	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
bostonmerchant	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
business-insider	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
chron	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
cio-com	amsg	-2.13%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726	15.90	820m				
cnn-money	amsg	-2.13%	26.23	26.80	-0.57	131,805	26.90	26.18	26.80				15.9	$820.0m				
easystockalterts	amsg	-2.13%	26.23	26.80	-0.57	131805	26.90	26.18	26.80	28.00	16.35		15.90				1.65	
eresearch-fidelity-com	amsg	-2.13%	26.2300	26.8000	-0.5700	131,805	26.9000	26.1800	26.8000	28.0000	16.3500	31,261,000	16.24	$837.79m				
finance-abc7-com	amsg	+0.1906%	26.28 usd	26.28	+0.0500	28,318	26.28	26.28	26.23	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+0.1906%	26.28 usd	26.28	+0.0500	28,318	26.28	26.28	26.23	28.00	16.35	31,260,726						
financial-content	amsg	+0.1906%	26.28 usd	26.28	+0.0500	28,318	26.28	26.28	26.23	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	0.2%	$26.28	26.28	0.05	28,318	26.28	26.28	26.23	28.00	16.35	31 mil	16.5	822 mil	0.0	0.00	1.59	
finviz	amsg	0.00%	26.23			0			26.23	-6.32%	60.43%	31.26m	15.90	819.95m			1.65	
fool	amsg	0%	$26.23	$0.00	0.00	0	$26.90	$26.18	$26.23	$28.00	$16.35		16.90	$819.97m				
foxbusiness	amsg		$26.23		-0.57	131,805			$26.80									
google-finance	amsg	(-2.13%)	26.23	26.80	-0.57	131,805.00	26.90	26.18		28.00	16.35	31.26m	15.94	819.97m			1.65	
howthemarketworks	amsg	-2.127%	26.23	26.8	-0.57	129,755	26.9	26.18	26.8									
hpcwire	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
insidestocks	amsg	-2.13%	26.23	26.79	-0.57	131805	26.90	26.18					price earnings ratio: 15.34					
investopedia	amsg	-2.13 %	$26.23	26.80	-0.57				26.80									
investorguide	amsg	-2.13%	26.23	26.80	-0.57		26.90	26.18		28.00	16.35		16.88	819.9m			1.588	
marketintellisearch	amsg	-2.13 %	$26.23	$26.80	-0.57	128.30k	$26.90	$26.18	$26.80			31.26m	16.24	0.84b	0.0 %		1.65	
marketwatch	amsg	-2.13%	$26.23	open: 26.80	-0.57	2,785	$26.90	$26.18	$26.80	$28.00	$16.35		16.00	$843.73m			1.64	
minyanville	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
msn-money	amsg	-2.13%	26.23	26.80	-0.57	131,805	26.90	26.18	26.80	28.00	16.35	31.26 mil	15.80	829.66 mil			1.59	
nasdaq-com	amsg	2.13%	$ 26.23	$ 26.80	0.57	131,805	$ 26.90	$ 26.18	$ 26.80	$ 28	$ 16.35	31,261,000	16.5	$ 819,976,030			$ 1.59	
optimum	amsg	-2.13%	26.23 ( 4:30 pm edt)	26.80	-0.57	131,805	26.90	26.18	26.80	28.00	16.35	31.26m	15.9	820.0m			1.65	
paidcontent	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
pc-quote	amsg	-2.13%	26.23	26.8	-0.57	131,805	26.9	26.18	26.8	28.00	16.35	31,940,328	16.14458	837,795,000				
personal-wealth-biz	amsg	-2.13%	26.23	26.80	-0.57	131,805	26.90	26.18	26.80	28.00	16.35		16.88			0.00	1.588	
predictwallstreet	amsg	-2.13%	26.23		-0.57	131,805												
raymond-james	amsg	-2.13	26.23	26.80	-0.57	131,805	26.90	26.18	26.23	28.00	16.35		15.71				1.67	
renewable-energy-world	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
screamingmedia	amsg	-2.13%	$	open: 26.80	-0.57	2,785	$26.90	$26.18	$26.80	$28.00	$16.35		16.00	$843.73m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	-2.13%	last trade: 26.23		change: -0.570								p/e ratio: 16.88					
smartmoney	amsg	(-2.13%)	26.23	$26.80	-0.57	131,805	$26.90	$26.18	$26.80	$28.00	$16.35			837,800	0.00%	$0.00		
stocknod	amsg	-2.127%	26.23 usd	26.80	-0.5700	131,805	26.90	26.18	26.80	28.00	16.35	31,260,726						
stockpickr	amsg	-2.13%	$26.23 -0.57 | -2.13%	26.80	-0.57	131.81k	26.90	26.18	26.80	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	-2.28%	26.19		-0.61													
streetinsider-com	amsg	2.13%	26.23	$26.80	-0.57	131,805	$26.90	$26.18	$26.80	$28.00	$16.35		15.90				$1.65	
thecramerreport	amsg		26.54	26.47	+0.04	101854	26.76	26.17										
thestree	amsg	-2.13%	$26.23	26.8	-0.57	131805	26.9	26.18	26.8	-28.0	16.35	3.1260726e7		8.29659668e8				
tickerspy	amsg	-2.13%	$26.23	26.80	-0.57	131,805	26.90	26.18	26.80	28.00	16.35		16.1	836.6m	0.00%	$0.00		
tmx-quotemedia	amsg	-2.13%	26.230	26.800	-0.570	131,805	26.900	26.180	26.800	28.000	16.350	31,260,726	16.90	819,968,843			1.59	
updown	amsg	-2.13%	$26.23	$26.80	-$0.57	128,910	$26.90	$26.18	$26.80	$28.00	$16.35		16.64	$838m				
wallstreetsurvivor	amsg	-2.13%	26.23	26.80	-0.57	129,755	26.90	26.18		28.00	16.35		16.90	$838m			1.62	
yahoo-finance	amsg	2.13%	26.23	26.80	0.57	131,805	26.90	26.18	26.80	28.00	16.35		16.52	819.95m			1.59	
ycharts-com	amsg	-2.28%	26.19		-0.61					28.00	16.35		16.47	820.01m	0.00%		1.59	
zacks	amsg	(-2.13%)	26.23		-0.57	vol.  131,805	26.90	26.18		28.00	16.35		16.05	837.79 m	0.00	0.00	1.67	
advfn	abmd	-1.45	16.34	16.58	-0.24	169667	16.65	16.21										
barchart	abmd	-1.45%	16.34	16.58	-0.24	173,703	16.65	16.21	16.58	19.19	8.63		0.00	$618.47 m			-0.32	
barrons	abmd	1.45%	16.34	16.58	-0.24	169,667	16.65	16.21				37.17 million		$642.28 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-1.448%	16.340	16.580	-0.240	169,667	16.650	16.210		19.19	8.63	38.508mil		629.217mil			-0.310	
boston-com	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
bostonmerchant	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
business-insider	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
chron	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
cio-com	abmd	-1.45%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793		629m				
cnn-money	abmd	-1.45%	16.34	16.58	-0.24	168,206	16.65	16.21	16.58				nm	$629.3m				
easystockalterts	abmd	-1.45%	16.34	16.58	-0.24	169667	16.65	16.21	16.58	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-1.45%	16.3400	16.5800	-0.2400	169,667	16.6500	16.2100	16.5800	19.1900	8.6300	38,508,000	nm	$638.46m				
finance-abc7-com	abmd	0.00%	16.34 usd		+0.00	0	16.34	16.34	16.34	19.19	8.630	38,509,793						
finance-abc7chicago-com	abmd	0.00%	16.34 usd		+0.00	0	16.34	16.34	16.34	19.19	8.630	38,509,793						
financial-content	abmd	0.00%	16.34 usd		+0.00	0	16.34	16.34	16.34	19.19	8.630	38,509,793						
finapps-forbes-com	abmd	0.0%	$16.34	0.00	0.00		0.00	0.00	16.34	19.19	8.63	39 mil		629 mil	0.0	0.00	-0.32	
finviz	abmd	0.00%	16.34			0			16.34	-14.85%	89.34%	38.48m		628.76m			-0.32	
fool	abmd	0%	$16.34	$0.00	0.00	0	$16.65	$16.21	$16.34	$19.19	$8.63		0.00	$628.81m				
foxbusiness	abmd		$16.34		-0.24	169,667			$16.58									
google-finance	abmd	(-1.45%)	16.34	16.58	-0.24	169,667.00	16.65	16.21		19.19	8.63	38.51m		629.22m			-0.32	
howthemarketworks	abmd	-1.448%	16.34	16.58	-0.24	168,106	16.65	16.21	16.58									
hpcwire	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
insidestocks	abmd	-1.45%	16.34	16.58	-0.24	169667	16.65	16.21										
investopedia	abmd	-1.45 %	$16.34	16.58	-0.24				16.58									
investorguide	abmd	-1.45%	16.34	16.41	-0.24		16.65	16.21		19.19	8.63			609.4m			-0.316	
marketintellisearch	abmd	-1.45 %	$16.34	$16.41	-0.24	167.00k	$16.65	$16.21	$16.58			38.48m	0.00	0.64b	0.0 %		-0.32	
marketwatch	abmd	-1.45%	$16.34	open: 16.58	-0.24	2,170	$16.65	$16.21	$16.58	$19.19	$8.63			$642.28m				
minyanville	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
msn-money	abmd	-1.45%	16.34	16.58	-0.24	169,667	16.65	16.21	16.58	19.19	8.63	38.51 mil	-51.06	624.98 mil			-0.32	
nasdaq-com	abmd	1.45%	$ 16.34	$ 16.58	0.24	169,567	$ 16.65	$ 16.21	$ 16.58	$ 19.19	$ 8.63	37,853,000		$ 618,518,020			$ -0.32	
optimum	abmd	-1.45%	16.34 ( 4:30 pm edt)	16.58	-0.24	169,667	16.65	16.21	16.58	19.19	8.63	38.51m		629.3m			-0.32	
paidcontent	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
pc-quote	abmd	-1.45%	16.34	16.58	-0.24	169,667	16.65	16.21	16.58	19.19	8.63	39,073,599	-51.8125	638,463,000				
personal-wealth-biz	abmd	-1.45%	16.34	16.41	-0.24	169,667	16.65	16.21	16.58	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-1.45%	16.34		-0.24	169,667												
raymond-james	abmd	-1.45	16.34	16.58	-0.24	169,667	16.65	16.21	16.34	19.19	8.63						-0.32	
renewable-energy-world	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
screamingmedia	abmd	-1.45%	$	open: 16.58	-0.24	2,170	$16.65	$16.21	$16.58	$19.19	$8.63			$642.28m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-1.45%	last trade: 16.34		change: -0.240													
smartmoney	abmd	(-1.45%)	16.34	$16.58	-0.24	169,667	$16.65	$16.21	$16.58	$19.19	$8.63			638,500	0.00%	$0.00		
stocknod	abmd	-1.448%	16.34 usd	16.58	-0.2400	169,667	16.65	16.21	16.58	18.53	8.630	38,509,793						
stockpickr	abmd	-1.45%	$16.34 -0.24 | -1.45%	16.58	-0.24	169.67k	16.65	16.21	16.58	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	-1.45%	16.34		-0.24													
streetinsider-com	abmd	1.45%	16.34	$16.58	-0.24	169,667	$16.65	$16.21	$16.58	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.23	16.35	-0.09	135684	16.53	16.18										
thestree	abmd	-1.45%	$16.34	16.58	-0.24	169667	16.65	16.21	16.58	-19.19	8.63	3.8482962e7		6.2501394e8				
tickerspy	abmd	-1.45%	$16.34	16.58	-0.24	169,667	16.65	16.21	16.58	19.19	8.63		-51.8	625.1m	0.00%	$0.00		
tmx-quotemedia	abmd	-1.45%	16.340	16.580	-0.240	169,667	16.650	16.210	16.580	19.190	8.630	38,482,962		628,811,599			-0.32	
updown	abmd	-1.45%	$16.34	$16.58	-$0.24	167,497	$16.65	$16.21	$16.58	$19.19	$8.63			$638m				
wallstreetsurvivor	abmd	-1.45%	16.34	16.58	-0.24	168,106	16.65	16.21		19.19	8.63			$638m			-0.32	
yahoo-finance	abmd	1.45%	16.34	16.41	0.24	169,667	16.65	16.21	16.58	19.19	8.63			609.45m			-0.32	
ycharts-com	abmd	-1.45%	16.34		-0.24					19.19	8.63			618.47m	0.00%		-0.32	
zacks	abmd	(-1.45%)	16.34		-0.24	vol.  169,667	16.65	16.21		19.19	8.63			638.05 m	0.00	0.00	-.28	
advfn	smg	-1.59	50.74	51.54	-0.82	538939	52.01	50.62										
barchart	smg	-1.59%	50.74	51.54	-0.82	538,939	52.01	50.62	51.56	60.36	43.34		14.56	$3.35 b	1.93%	$1.00	+3.71	
barrons	smg	1.59%	50.74	51.54	-0.82	537,245	52.01	50.62				67.60 million		$3.37 billion	1.97%	$0.25		
bloomberg	smg	-1.590%	50.740	51.540	-0.820	538,939	52.010	50.620		60.62	44.17	64.966mil	14.293	3,296.385mil	1.972	0.250 regular cash	3.550	
boston-com	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
bostonmerchant	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
business-insider	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
chron	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
cio-com	smg	-1.59%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209	15.47	3b	1.9	1		
cnn-money	smg	-1.59%	50.74	51.61	-0.82	532,043	52.01	50.62	51.56				15.5	$3.3b	1.97%			
easystockalterts	smg	-1.59%	50.74	51.54	-0.82	538939	52.01	50.62	51.56	60.62	44.17		15.47				3.28	
eresearch-fidelity-com	smg	-1.59%	50.7400	51.5400	-0.8200	538,939	52.0100	50.6200	51.5600	60.6200	44.1700	64,966,000	15.72	$3.35b	1.94%	$0.250000		
finance-abc7-com	smg	0.00%	50.74 usd	50.96	+0.00	7,843	50.96	50.69	50.74	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	0.00%	50.74 usd	50.96	+0.00	7,843	50.96	50.69	50.74	60.62	44.17	64,966,209						
financial-content	smg	0.00%	50.74 usd	50.96	+0.00	7,843	50.96	50.69	50.74	60.62	44.17	64,966,209						
finapps-forbes-com	smg	0.0%	$50.74	50.96	0.00	7,968	50.96	50.69	50.74	60.62	44.17	65 mil	13.7	3 bil	2.0	1.00	3.71	
finviz	smg	0.00%	50.74			7,868			50.74	-15.92%	17.08%	64.97m	15.47	3.30b		1.00	3.28	
fool	smg	0%	$50.74	$0.00	0.00	0	$52.01	$50.62	$50.74	$60.62	$44.17		13.90	$3.30b	1.20%	1.00		
foxbusiness	smg		$50.74		-0.82	538,939			$51.56									
google-finance	smg	(-1.59%)	50.74	51.54	-0.82	538,939.00	52.01	50.62		60.62	44.17	64.97m	15.48	3.30b	1.97	0.25	3.28	
howthemarketworks	smg	-1.59%	50.74	51.54	-0.82	537,245	52.01	50.62	51.56									
hpcwire	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
insidestocks	smg	-1.59%	50.74	51.54	-0.82	537245	52.01	50.62					price earnings ratio: 14.29					
investopedia	smg	-1.59 %	$50.74	51.54	-0.82				51.56									
investorguide	smg	-1.67%	50.70	51.61	-0.86		51.82	50.84		60.62	43.27		13.82	3.294b			3.731	
marketintellisearch	smg	-1.59 %	$50.74	$51.61	-0.82	528.60k	$52.01	$50.62	$51.56			64.97m	15.72	3.35b	1.94 %		3.28	
marketwatch	smg	-1.59%	$50.71	open: 51.54	-0.82	3,676	$52.01	$50.62	$51.56	$60.62	$44.17		15.30	$3.37b	1.97%	0.25	3.32	
minyanville	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
msn-money	smg	-1.59%	50.74	51.54	-0.82	538,939	52.01	50.62	51.56	60.62	44.17	64.97 mil	13.15	3.36 bil	1.93%	1.00	3.70	
nasdaq-com	smg	1.59%	$ 50.74		0.82	537,153	$ 52.01	$ 50.62	$ 51.56	$ 60.62	$ 44.17	64,966,000	13.68	$ 3,296,374,840	1.94 %	$1.000000	$ 3.71	
optimum	smg	-1.59%	50.74 ( 4:15 pm edt)	51.54	-0.82	537,453	52.01	50.62	51.56	60.62	44.17	64.97m	15.5	3.3b	1.97	1.00	3.28	
paidcontent	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
pc-quote	smg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	smg	-1.59%	50.74	51.61	-0.82	538,939	52.01	50.62	51.56	60.62	43.27		13.82		1.94	1.00	3.731	
predictwallstreet	smg	-1.59%	50.74		-0.82	538,939												
raymond-james	smg	-1.59	50.74	51.54	-0.82	538,939	52.01	50.62	50.74	60.62	44.17		15.01				3.38	
renewable-energy-world	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
screamingmedia	smg	-1.59%	$	open: 51.54	-0.82	3,676	$52.01	$50.62	$51.56	$60.62	$44.17		15.30	$3.37b	1.97%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	-1.59%	last trade: 50.74		change: -0.820								p/e ratio: 13.82					
smartmoney	smg	(-1.59%)	50.74	$51.54	-0.82	538,939	$52.01	$50.62	$51.56	$60.62	$44.17			3,349,700	1.94%	$0.25		
stocknod	smg	-1.590%	50.74 usd	51.54	-0.8200	538,939	52.01	50.62	51.56	60.62	44.17	64,966,209						
stockpickr	smg	-1.59%	$50.74 -0.82 | -1.59%	51.54	-0.82	537.45k	52.01	50.62	51.56	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	-1.69%	50.69		-0.87													
streetinsider-com	smg	1.59%	50.74	$51.54	-0.82	537,453	$52.01	$50.62	$51.56	$60.62	$44.17		15.47				$3.28	
thecramerreport	smg		51.70	51.43	+0.01	662317	52.07	51.43										
thestree	smg	-1.59%	$50.74	51.54	-0.82	537453	52.01	50.62	51.56	-60.62	44.17	6.4966209e7		3.358753005e9				
tickerspy	smg	-1.59%	$50.74	51.54	-0.82	537,453	52.01	50.62	51.56	60.62	44.17		13.4	3.3b	1.94%	$0.25		
tmx-quotemedia	smg	-1.59%	50.740	51.540	-0.820	538,939	52.010	50.620	51.560	60.620	44.170	64,966,209	13.90	3,296,385,445	1.971	0.250 usd	3.71	
updown	smg	-1.59%	$50.74	$51.54	-$0.82	535,245	$52.01	$50.62	$51.56	$60.62	$44.17		13.52	$3.35b				
wallstreetsurvivor	smg	-1.59%	50.74	51.54	-0.82	537,245	52.01	50.62		60.62	45.29		13.90	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	1.59%	50.74	51.61	0.82	538,939	52.01	50.62	51.56	60.62	44.17		13.60	3.30b	1.90%	1.00	3.73	
ycharts-com	smg	-1.69%	50.69		-0.87					60.62	44.17		13.52	3.35b	1.93%		3.75	
zacks	smg	(-1.59%)	50.74		-0.82	vol.  538,939	52.01	50.62		60.62	44.17		14.52	3.35 b	1.94	1.00	3.55	
advfn	atni	-4.19	37.06	38.6	-1.62	18501	38.6	37.02										
barchart	atni	-4.19%	37.06	38.60	-1.62	19,963	38.60	37.02	38.68	54.43	30.06		34.10	$569.98 m	2.32%	$0.88	+2.51	
barrons	atni	4.19%	37.06	38.60	-1.62	17,002	38.60	37.02				15.48 million		$600.17 million	2.37%	$0.22		
bloomberg	atni	-4.188%	37.060	38.600	-1.620	18,501	38.600	37.020		55.40	30.42	15.393mil	33.387	570.462mil	2.375	0.220 regular cash	1.110	
boston-com	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
bostonmerchant	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
business-insider	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
chron	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
cio-com	atni	-4.19%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930	14.76	570m	2.3	0.88		
cnn-money	atni	-4.19%	37.06	38.60	-1.62	14,340	38.60	37.02	38.68				14.8	$570.5m	2.37%			
easystockalterts	atni	-4.20%	37.06	38.60	-1.62	18501	38.60	37.02	38.68	55.40	30.42		14.76				2.51	
eresearch-fidelity-com	atni	-4.19%	37.0600	38.6000	-1.6200	18,501	38.6000	37.0200	38.6800	55.3960	30.4200	15,393,000	15.41	$595.40m	2.28%	$0.220000		
finance-abc7-com	atni	0.00%	37.06 usd	38.60	+0.00	18,501	38.60	37.02	37.06	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	0.00%	37.06 usd	38.60	+0.00	18,501	38.60	37.02	37.06	55.40	30.42	15,392,930						
financial-content	atni	0.00%	37.06 usd	38.60	+0.00	18,501	38.60	37.02	37.06	55.40	30.42	15,392,930						
finapps-forbes-com	atni	0.0%	$37.06	0.00	0.00		0.00	0.00	37.06	55.39	30.42	15 mil	14.8	570 mil	2.4	0.88	2.51	
finviz	atni	-4.19%	37.06			18,500			38.68	-31.91%	23.28%	15.39m	14.71	570.35m		0.88	2.52	
fool	atni	-4.19%	$37.06	$0.00	-1.62	18,501	$38.60	$37.02	$38.68	$55.40	$30.42		15.10	$570.46m	1.70%	0.88		
foxbusiness	atni		$37.06		-1.62	18,501			$38.68									
google-finance	atni	(-4.19%)	37.06	38.60	-1.62	18,501.00	38.60	37.02		55.40	30.42	15.39m	14.73	570.46m	2.37	0.22	2.52	
howthemarketworks	atni	-4.188%	37.06	38.6	-1.62	17,953	38.6	37.02	38.68									
hpcwire	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
insidestocks	atni	-4.19%	37.06	38.60	-1.62	18501	38.60	37.02										
investopedia	atni	-4.19 %	$37.06	38.60	-1.62				38.68									
investorguide	atni	-4.19%	37.06	38.47	-1.62		38.60	37.02		55.40	30.42		15.42	570.1m			2.509	
marketintellisearch	atni	-4.19 %	$37.06	$38.47	-1.62	16.90k	$38.60	$37.02	$38.68			15.39m	15.35	0.60b	2.28 %		2.52	
marketwatch	atni	-4.19%	$37.06	open: 38.60	-1.62	1,499	$38.60	$37.02	$38.68	$55.40	$30.42		14.74	$600.17m	2.37%	0.22	2.52	
minyanville	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
msn-money	atni	-4.19%	37.06	38.60	-1.62	18,501	38.60	37.02	38.68	55.40	30.42	15.39 mil	14.76	582.62 mil	2.32%	0.88	2.52	
nasdaq-com	atni	4.19%	$ 37.06	$ 38.60	1.62	18,501	$ 38.60	$ 37.02	$ 38.68	$ 55.396	$ 30.42	15,393,000	14.76	$ 570,464,580	2.28 %	$0.880000	$ 2.51	
optimum	atni	-4.19%	37.06 ( 4:00 pm edt)	38.60	-1.62	17,953	38.60	37.02	38.68	55.40	30.42	15.39m	14.8	570.5m	2.37	0.88	2.51	
paidcontent	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
pc-quote	atni	-4.19%	37.06	38.6	-1.62	18,501	38.6	37.02	38.68	55.40	30.42	16,065,872	15.41036	595,401,000		0.22		
personal-wealth-biz	atni	-4.19%	37.06	38.47	-1.62	18,501	38.60	37.02	38.68	55.40	30.42		15.42		2.28	0.88	2.509	
predictwallstreet	atni	-4.19%	38.68		-1.62	18,501												
raymond-james	atni	-4.19	37.06	38.60	-1.62	18,501	38.60	37.02	37.06	55.40	30.42		14.65				2.53	
renewable-energy-world	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
screamingmedia	atni	-4.19%	$	open: 38.60	-1.62	1,499	$38.60	$37.02	$38.68	$55.40	$30.42		14.74	$600.17m	2.37%	0.22	2.52	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-4.19%	last trade: 37.06		change: -1.620								p/e ratio: 15.42					
smartmoney	atni	(-4.19%)	37.06	$38.60	-1.62	18,501	$38.60	$37.02	$38.68	$55.40	$30.42			595,400	2.28%	$0.22		
stocknod	atni	-4.188%	37.06 usd	38.60	-1.620	18,501	38.60	37.02	38.68	55.40	30.42	15,392,930						
stockpickr	atni	-4.19%	$37.06 -1.62 | -4.19%	38.60	-1.62	18.06k	38.60	37.02	38.68	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	-4.21%	37.05		-1.63													
streetinsider-com	atni	4.19%	37.06	$38.60	-1.62	18,058	$38.60	$37.02	$38.68	$55.40	$30.42		14.76				$2.51	
thecramerreport	atni		37.85	38.58	-0.45	18860	38.63	37.84										
thestree	atni	-4.19%	$37.06	38.6	-1.62	18058	38.6	37.02	38.68	-55.4	30.42	1.539293e7		5.82468471e8				
tickerspy	atni	-4.19%	$37.06	38.60	-1.62	18,501	38.60	37.02	38.68	55.40	30.42		15.4	595.3m	2.28%	$0.22		
tmx-quotemedia	atni	-4.19%	37.060	38.600	-1.620	18,501	38.600	37.020	38.680	55.396	30.420	15,392,930	15.40	570,461,986	2.275	0.220 usd	2.51	
updown	atni	-4.19%	$37.06	$38.60	-$1.62	17,002	$38.60	$37.02	$38.68	$55.40	$30.42		15.25	$595m				
wallstreetsurvivor	atni	-4.19%	37.06	38.60	-1.62	17,953	38.60	37.02										
yahoo-finance	atni	4.19%	37.06	38.47	1.62	18,501	38.60	37.02	38.68	55.40	30.42		14.77	570.09m	2.30%	0.88	2.51	
ycharts-com	atni	-4.21%	37.05		-1.63					55.40	30.42		14.76	569.83m	2.61%		2.51	
zacks	atni	(-4.19%)	37.06		-1.62	vol.  18,501	38.60	37.02		55.40	30.42		34.85	595.40 m	2.28	0.88	1.11	
advfn	acv	0.00	37.49		0.0													
barchart	acv	unch	37.49	37.50	unch	6,821,700	37.50	37.49	37.49	37.76	26.04		21.06	$3.71 b	0.91%	$0.34	+1.65	
barrons	acv																	
bloomberg	acv																	
boston-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	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	4.76	+0.00	1307876	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	(0.00%)	0.820	0.82	0.000	4,000.00	0.82	0.82		1.43	0.72	53.82m		44.14m			-0.05	
howthemarketworks	acv																	
hpcwire	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
insidestocks	acv																	
investorguide	acv		0.00															
marketintellisearch	acv	-3.23 %	$18.85	$19.58	-0.63	1450.10k	$19.87	$18.64	$19.48						%			
marketwatch	acv	0.00%	8.26	open: 8.15	0.00	240	8.30	8.15	8.26	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	0.00%		open: 8.15	0.00	240	8.30	8.15	8.26	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	$4.76		1,307,876	$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	-2.72	62.69	64.74	-1.75	576393	64.74	62.31										
barchart	wab	-2.72%	62.69	64.74	-1.75	576,393	64.74	62.31	64.44	72.42	41.05		23.33	$3.01 b	0.06%	$0.04	+2.77	
barrons	wab	2.72%	62.69	64.74	-1.75	576,122	64.74	62.31				48.00 million		$3.32 billion	0.19%	$0.03		
bloomberg	wab	-2.716%	62.690	64.740	-1.750	576,393	64.740	62.310		72.43	41.07	48.280mil	22.632	3,026.644mil	0.064	0.030 regular cash	2.770	
boston-com	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
bostonmerchant	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
business-insider	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
chron	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
cio-com	wab	-2.72%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533	22.63	3b	0.2	0.12		
cnn-money	wab	-2.72%	62.69	64.74	-1.75	574,422	64.74	62.31	64.44				22.6	$3.0b	0.19%			
easystockalterts	wab	-2.71%	62.69	64.63	-1.75	576393	64.74	62.31	64.44	72.43	40.78		22.63				2.77	
eresearch-fidelity-com	wab	-2.72%	62.6900	64.7400	-1.7500	576,393	64.7400	62.3100	64.4400	72.4300	41.0700	48,280,000	23.26	$3.11b	0.19%	$0.030000		
finance-abc7-com	wab	0.00%	62.69 usd		+0.00	0	62.69	62.69	62.69	72.43	41.07	48,279,533						
finance-abc7chicago-com	wab	0.00%	62.69 usd		+0.00	0	62.69	62.69	62.69	72.43	41.07	48,279,533						
financial-content	wab	0.00%	62.69 usd		+0.00	0	62.69	62.69	62.69	72.43	41.07	48,279,533						
finapps-forbes-com	wab	0.0%	$62.69	0.00	0.00		0.00	0.00	62.69	72.43	41.07	48 mil	22.6	3 bil	0.2	0.12	2.77	
finviz	wab	0.00%	62.69			0			62.69	-13.44%	52.71%	48.28m	22.71	3.03b		0.12	2.76	
fool	wab	0%	$62.69	$0.00	0.00	576,393	$64.74	$62.31	$62.69	$72.43	$41.07		23.30	$3.03b	0.10%	0.12		
foxbusiness	wab		$62.69		-1.75	576,393			$64.44									
google-finance	wab	(-2.72%)	62.69	64.74	-1.75	576,393.00	64.74	62.31		72.43	41.07	48.28m	22.69	3.03b	0.19	0.03	2.76	
howthemarketworks	wab	-2.716%	62.69	64.63	-1.75	576,122	64.74	62.31	64.44									
hpcwire	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
insidestocks	wab	-2.72%	62.69	64.74	-1.75	576122	64.74	62.31					price earnings ratio: 22.63					
investopedia	wab	-2.72 %	$62.69	64.74	-1.75				64.44									
investorguide	wab	-2.68%	62.71	64.74	-1.73		64.74	62.50		72.43	41.07		23.25	3.028b			2.772	
marketintellisearch	wab	-2.72 %	$62.69	$64.74	-1.75	570.40k	$64.74	$62.31	$64.44			48.28m	23.35	3.11b	0.19 %		2.76	
marketwatch	wab	-2.72%	$62.69	open: 64.74	-1.75	2,071	$64.74	$62.31	$64.44	$72.43	$41.07		22.63	$3.32b	0.19%	0.03	2.77	
minyanville	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
msn-money	wab	-2.72%	62.69	64.74	-1.75	576,393	64.74	62.31	64.44	72.43	41.07	48.28 mil	22.55	3.12 bil	0.19%	0.12	2.76	
nasdaq-com	wab	2.72%	$ 62.69		1.75	574,293	$ 64.74	$ 62.31	$ 64.44	$ 72.43	$ 41.07	48,280,000	22.63	$ 3,026,673,200	0.06 %	$0.040000	$ 2.77	
optimum	wab	-2.72%	62.69 ( 4:15 pm edt)	64.63	-1.75	576,393	64.74	62.31	64.44	72.43	40.78	48.28m	22.6	3.0b	0.06	0.04	2.77	
paidcontent	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
pc-quote	wab	-2.72%	62.69	64.74	-1.75	576,393	64.74	62.31	64.44	72.43	41.07	49,627,740	23.17986	3,111,163,000		0.03		
personal-wealth-biz	wab	-2.72%	62.69	64.74	-1.75	576,393	64.74	62.31	64.44	72.43	41.07		23.25		0.06	0.04	2.772	
predictwallstreet	wab	-2.72%	62.69		-1.75	576,393												
raymond-james	wab	-2.72	62.69	64.74	-1.75	576,393	64.74	62.31	62.69	72.43	41.07		22.55				2.78	
renewable-energy-world	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
screamingmedia	wab	-2.72%	$	open: 64.74	-1.75	2,071	$64.74	$62.31	$64.44	$72.43	$41.07		22.63	$3.32b	0.19%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-2.72%	last trade: 62.69		change: -1.750								p/e ratio: 23.25					
smartmoney	wab	(-2.72%)	62.69	$64.74	-1.75	576,393	$64.74	$62.31	$64.44	$72.43	$41.07			3,111,100	0.19%	$0.03		
stocknod	wab	-2.716%	62.69 usd	64.63	-1.750	576,393	64.74	62.31	64.44	72.43	10.00	48,279,533						
stockpickr	wab	-2.72%	$62.69 -1.75 | -2.72%	64.74	-1.75	576.39k	64.74	62.31	64.44	72.43	41.07							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	-2.75%	62.67		-1.77													
streetinsider-com	wab	2.72%	62.69	$64.63	-1.75	576,393	$64.74	$62.31	$64.44	$72.43	$40.78		22.63				$2.77	
thecramerreport	wab		64.62	64.88	-0.63	267627	65.294	64.52										
thestree	wab	-2.72%	$62.69	64.74	-1.75	576393	64.74	62.31	64.44	-72.43	41.07	4.8279533e7		3.119823422e9				
tickerspy	wab	-2.72%	$62.69	64.74	-1.75	576,393	64.74	62.31	64.44	72.43	41.07		23.2	3.1b	0.19%	$0.03		
tmx-quotemedia	wab	-2.72%	62.690	64.740	-1.750	576,393	64.740	62.310	64.440	72.430	41.070	48,279,533	23.30	3,026,643,924	0.186	0.030 usd	2.77	
updown	wab	-2.72%	$62.69	$64.74	-$1.75	574,322	$64.74	$62.31	$64.44	$72.43	$41.07		22.98	$3.11b				
wallstreetsurvivor	wab	-2.72%	62.69	64.63	-1.75	576,122	64.74	62.31		72.43	41.07		23.30	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	2.72%	62.69	64.74	1.75	576,393	64.74	62.31	64.44	72.43	41.07		22.62	3.03b	0.20%	0.12	2.77	
ycharts-com	wab	-2.75%	62.67		-1.77					72.43	40.78		22.54	3.01b	0.21%		2.78	
zacks	wab	(-2.72%)	62.69		-1.75	vol.  576,393	64.74	62.31		72.43	40.78		23.26	3.11 b	0.06	0.04	2.77	
advfn	azo	0.32	297.88	298.37	0.94	416405	302.0	295.26										
barchart	azo	+0.32%	297.88	298.37	+0.94	416,405	302.00	295.26	296.94	302.00	201.51		16.48	$12.57 b			+18.06	
barrons	azo	0.32%	297.88	298.37	+0.94	414,221	302.00	295.26				49.30 million		$12.40 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	0.317%	297.880	298.370	0.940	416,405	302.000	295.260		302.00	201.51	41.561mil	16.494	12,380.040mil			18.060	
boston-com	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
bostonmerchant	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
business-insider	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
chron	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
cio-com	azo	+0.32%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511	16.55	12b				
cnn-money	azo	+0.32%	297.88	298.37	+0.94	414,221	302.00	295.26	296.94				16.5	$12.4b				
easystockalterts	azo	0.32%	297.88	298.37	+0.94	416405	302.00	295.26	296.94	300.40	201.51		16.55				18.00	
eresearch-fidelity-com	azo	0.32%	297.8800	298.3700	0.9400	416,405	302.0000	295.2600	296.9400	300.4000	201.5100	41,561,000	16.44	$12.34b				
finance-abc7-com	azo	-0.2719%	297.07 usd	298.66	-0.8100	18,646	298.66	297.07	297.88	300.40	201.51	41,560,511						
finance-abc7chicago-com	azo	-0.2719%	297.07 usd	298.66	-0.8100	18,646	298.66	297.07	297.88	300.40	201.51	41,560,511						
financial-content	azo	-0.2719%	297.07 usd	298.66	-0.8100	18,646	298.66	297.07	297.88	300.40	201.51	41,560,511						
finapps-forbes-com	azo	-0.3%	$297.07	298.66	-0.81	18,946	298.66	297.07	297.88	302.00	201.51	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	-0.16%	297.40			17,746			297.88	-1.52%	47.59%	41.56m	16.49	12.38b			18.06	
fool	azo	-0.11%	$297.55	$298.66	-0.33	16,246	$298.66	$297.55	$297.88	$302.00	$201.51		16.50	$12.37b				
foxbusiness	azo		$297.88		+0.94	416,405			$296.94									
google-finance	azo	(0.32%)	297.88	298.37	+0.94	416,405.00	302.00	295.26		302.00	201.51	41.56m	16.50	12.38b			18.06	
howthemarketworks	azo	0.317%	297.88	298.37	0.94	414,221	302	295.26	296.94									
hpcwire	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
insidestocks	azo	+0.32%	297.88	298.37	+0.94	416400	302.00	295.26					price earnings ratio: 16.49					
investopedia	azo	+0.32 %	$297.88	298.37	+0.94				296.94									
investorguide	azo	+0.32%	297.88	298.37	+0.94		302.00	295.26		300.40	201.51		16.37	12.380b			18.144	
marketintellisearch	azo	0.32 %	$297.88	$298.37	0.94	409.10k	$302.00	$295.26	$296.94			41.56m	16.44	12.34b	0.0 %		18.06	
marketwatch	azo	+0.32%	$297.88	open: 298.37	+0.94	2,647	$302.00	$295.26	$296.94	$302.00	$201.51		15.67	$12.40b			19.01	
minyanville	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
msn-money	azo	+0.32%	297.88	298.37	+0.94	416,405	302.00	295.26	296.94	300.40	201.51	41.56 mil	16.59	12.37 bil			18.06	
nasdaq-com	azo	0.32%	$ 297.88		0.94	415,105	$ 302	$ 295.26	$ 296.94	$ 300.40	$ 201.51	42,210,000	16.49	$ 12,573,514,800			$ 18.06	
optimum	azo	+0.32%	297.88 ( 4:15 pm edt)	298.37	+0.94	416,405	302.00	295.26	296.94	300.40	201.51	41.56m	16.5	12.4b			18.00	
paidcontent	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
pc-quote	azo	0.32%	297.88	298.37	0.94	416,405	302.0	295.26	296.94	300.40	201.51	41,429,848	16.54262	12,341,123,000				
personal-wealth-biz	azo	+0.32%	297.88	298.37		416,405	302.00	295.26	296.94	300.40	201.51		16.37			0.00	18.144	
predictwallstreet	azo	+0.32%	297.88		+0.94	416,405												
raymond-james	azo	0.32	297.88	298.37	0.94	416,405	302.00	295.26	297.88	300.40	201.51		16.19				18.40	
renewable-energy-world	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
screamingmedia	azo	+0.32%	$	open: 298.37	+0.94	2,647	$302.00	$295.26	$296.94	$302.00	$201.51		15.67	$12.40b			19.01	
scroli	azo	0.32%	azo 297.88	298.37	0.94	371,446	302.00	295.26	296.94	302.00	201.51		16.50				18.06	
simple-stock-quotes	azo	+0.32%	last trade: 297.88		change: 0.940								p/e ratio: 16.37					
smartmoney	azo	(0.32%)	297.88	$298.37	0.94	416,405	$302.00	$295.26	$296.94	$300.40	$201.51			12,341,000	0.00%	$0.00		
stocknod	azo	+0.3166%	297.88 usd	298.37	+0.9400	416,405	302.00	295.26	296.94	300.40	199.76	41,560,511						
stockpickr	azo	0.32%	$297.88 0.94 | 0.32%	298.37	0.94	416.41k	302.00	295.26	296.94	300.40	201.51							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	0.32%	297.89		+0.95													
streetinsider-com	azo	0.32%	297.88	$298.37	+0.94	416,405	$302.00	$295.26	$296.94	$300.40	$201.51		16.55				$18.00	
thecramerreport	azo		297.59	293.21	+2.09	392332	299.60	293.10										
thestree	azo	0.32%	$297.88	298.37	0.94	416405	302.0	295.26	296.94	-300.4	201.51	4.1560511e7		1.2367992468e10				
tickerspy	azo	0.32%	$297.88	298.37	+0.94	416,405	302.00	295.26	296.94	300.40	201.51		16.5	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	0.32%	297.880	298.370	0.940	416,405	302.000	295.260	296.940	302.000	201.510	41,560,511	16.50	12,380,045,017			18.00	
updown	azo	0.32%	$297.88	$298.37	$0.94	413,758	$302.00	$295.26	$296.94	$300.40	$201.51		16.01	$12.34b				
wallstreetsurvivor	azo	0.32%	297.88	298.37	0.94	414,221	302.00	295.26		300.40	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.32%	297.88	298.37	0.94	416,405	302.00	295.26	296.94	302.00	201.51		16.42	12.38b			18.14	
ycharts-com	azo	+0.32%	297.89		+0.95					300.40	201.51		16.58	12.57b	0.00%		17.97	
zacks	azo	(0.32%)	297.88		0.94	vol.  416,405	302.00	295.26		302.00	201.51		16.44	12.53 b	0.00	0.00	18.06	
advfn	mpg	-0.84	3.53	3.59	-0.03	372001	3.61	3.48										
barchart	mpg	-0.84%	3.53	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98		0.00	$173.11 m			-5.09	
barrons	mpg	0.84%	3.53	3.59	-0.03	369,665	3.61	3.48				48.77 million		$172.65 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	-0.843%	3.530	3.590	-0.030	372,001	3.610	3.480		4.28	1.98	49.044mil		173.127mil			-2.460	
boston-com	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
bostonmerchant	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
business-insider	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
chron	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
cio-com	mpg	-0.84%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351		173m				
cnn-money	mpg	-0.84%today&rsquo;s change	3.53data as of 4:01pm et	3.59	-0.03	372,001	3.61	3.48	3.56				nm	$173.1m				
easystockalterts	mpg	-0.84%	3.53	3.59	-0.03	372001	3.61	3.48	3.56	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	-0.84%	3.5300	3.5900	-0.0300	372,001	3.6100	3.4800	3.5600	4.2800	1.9799	49,044,000	nm	$174.60m				
finance-abc7-com	mpg	0.00%	3.530 usd		+0.00	0	3.530	3.530	3.530	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	0.00%	3.530 usd		+0.00	0	3.530	3.530	3.530	4.280	1.980	49,044,351						
financial-content	mpg	0.00%	3.530 usd		+0.00	0	3.530	3.530	3.530	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	0.0%	$3.53	0.00	0.00		0.00	0.00	3.53	4.28	1.98	49 mil		173 mil	0.0	0.00		
finviz	mpg	0.00%	3.53			0			3.53	-17.52%	78.28%	49.04m		173.11m			-6.84	
fool	mpg	0%	$3.53	$0.00	0.00	0	$3.61	$3.48	$3.53	$4.28	$1.98		0.00	$173.13m	9.70%	1.60		
foxbusiness	mpg		$3.53		-0.03	372,001			$3.56									
google-finance	mpg	(-0.84%)	3.53	3.59	-0.03	372,001.00	3.61	3.48		4.28	1.98	49.04m		173.13m			-6.84	
howthemarketworks	mpg	-0.843%	3.53	3.59	-0.03	369,665	3.61	3.48	3.56									
hpcwire	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
insidestocks	mpg	-0.84%	3.53	3.59	-0.03	369665	3.61	3.48										
investopedia	mpg	-0.84 %	$3.53	3.59	-0.03				3.56									
investorguide	mpg	-0.84%	3.53	3.59	-0.03		3.61	3.48		4.28	1.98			173.1m			-5.097	
marketintellisearch	mpg	-0.84 %	$3.53	$3.59	-0.03	367.20k	$3.61	$3.48	$3.56			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	-0.84%	$3.53	open: 3.59	-0.03	2,336	$3.61	$3.48	$3.56	$4.28	$1.98			$172.65m				
minyanville	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
msn-money	mpg	-0.84%	3.53	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98	49.04 mil	-0.81	170.18 mil			-5.09	
nasdaq-com	mpg	0.84%	$ 3.53		0.03	372,001	$ 3.61	$ 3.48	$ 3.56	$ 4.28	$ 1.9799	49,044,000		$ 173,125,320	44.94 %	$1.600000	$ -5.09	
optimum	mpg	-0.84%	3.53 ( 4:15 pm edt)	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98	49.04m		173.1m			-6.61	
paidcontent	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
pc-quote	mpg	-0.84%	3.53	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98	49,460,793	-0.81279	174,597,000		0.4		
personal-wealth-biz	mpg	-0.84%	3.53	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	-0.84%	3.53		-0.03	372,001												
raymond-james	mpg	-0.84	3.53	3.59	-0.03	372,001	3.61	3.48	3.53	4.28	1.98						-6.63	
renewable-energy-world	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
screamingmedia	mpg	-0.84%	$	open: 3.59	-0.03	2,336	$3.61	$3.48	$3.56	$4.28	$1.98			$172.65m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	-0.84%	last trade: 3.53		change: -0.030													
smartmoney	mpg	(-0.84%)	3.53	$3.59	-0.03	372,001	$3.61	$3.48	$3.56	$4.28	$1.98			174,600	0.00%	$0.40		
stocknod	mpg	-0.8427%	3.530 usd	3.590	-0.0300	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351						
stockpickr	mpg	-0.84%	$3.53 -0.03 | -0.84%	3.59	-0.03	372.00k	3.61	3.48	3.56	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	-0.84%	3.53		-0.03													
streetinsider-com	mpg	0.84%	3.53	$3.59	-0.03	372,001	$3.61	$3.48	$3.56	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.47	3.36	+0.09	507321	3.53	3.31										
thestree	mpg	-0.84%	$3.53	3.59	-0.03	372001	3.61	3.48	3.56	-4.28	1.98	4.9044351e7		1.70183898e8				
tickerspy	mpg	-0.84%	$3.53	3.59	-0.03	372,001	3.61	3.48	3.56	4.28	1.98		-0.8	174.5m	0.00%	$0.40		
tmx-quotemedia	mpg	-0.84%	3.530	3.590	-0.030	372,001	3.610	3.480	3.560	4.280	1.980	49,044,351		173,126,559			-5.11	
updown	mpg	-0.84%	$3.53	$3.59	-$0.03	366,865	$3.61	$3.48	$3.56	$4.28	$1.98			$175m				
wallstreetsurvivor	mpg	-0.84%	3.53	3.59	-0.03	369,665	3.61	3.48		4.28	1.98			$175m			-3.92	
yahoo-finance	mpg	0.84%	3.53	3.59	0.03	372,001	3.61	3.48	3.56	4.28	1.98			173.13m			-5.10	
ycharts-com	mpg	-0.84%	3.53		-0.03					4.28	1.98			173.11m	0.00%		-5.11	
zacks	mpg	(-0.84%)	3.53		-0.03	vol.  372,001	3.61	3.48		4.28	1.98			174.60 m	0.00	0.00	-.1	
advfn	exas	-3.38	8.28	8.62	-0.29	562562	8.7	8.22										
barchart	exas	-3.38%	8.28	8.62	-0.29	563,361	8.70	8.22	8.57	9.45	3.15		0.00	$432.13 m			-0.30	
barrons	exas	3.38%	8.28	8.62	-0.29	562,562	8.70	8.22				40.46 million		$479.37 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-3.384%	8.280	8.620	-0.290	562,562	8.700	8.220		9.45	3.15	52.219mil		432.374mil			-0.300	
boston-com	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
bostonmerchant	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
business-insider	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
chron	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
cio-com	exas	-3.38%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076		432m				
cnn-money	exas	-3.38%	8.28	8.62	-0.29	560,127	8.70	8.22	8.57				nm	$432.4m				
easystockalterts	exas	-3.36%	8.28	8.62	-0.29	562562	8.70	8.22	8.57	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	-3.38%	8.2800	8.6200	-0.2900	562,562	8.7000	8.2200	8.5700	9.4490	3.1500	52,219,000	nm	$447.52m				
finance-abc7-com	exas	0.00%	8.280 usd		+0.00	0	8.280	8.280	8.280	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	0.00%	8.280 usd		+0.00	0	8.280	8.280	8.280	9.449	3.150	52,219,076						
financial-content	exas	0.00%	8.280 usd		+0.00	0	8.280	8.280	8.280	9.449	3.150	52,219,076						
finapps-forbes-com	exas	0.0%	$8.28	0.00	0.00		0.00	0.00	8.28	9.44	3.15	52 mil		432 mil	0.0	0.00	-0.30	
finviz	exas	0.00%	8.28			0			8.28	-12.38%	162.86%	52.22m		432.38m			-0.31	
fool	exas	0%	$8.28	$0.00	0.00	0	$8.70	$8.22	$8.28	$9.45	$3.15		0.00	$432.37m				
foxbusiness	exas		$8.28		-0.29	562,562			$8.57									
google-finance	exas	(-3.38%)	8.28	8.62	-0.29	562,562.00	8.70	8.22		9.45	3.15	52.22m		432.37m			-0.31	
howthemarketworks	exas	-3.384%	8.28	8.62	-0.29	560,127	8.7	8.22	8.57									
hpcwire	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
insidestocks	exas	-3.38%	8.28	8.62	-0.29	562562	8.70	8.22										
investopedia	exas	-3.38 %	$8.28	8.62	-0.29				8.57									
investorguide	exas	-3.38%	8.28	8.56	-0.29		8.70	8.24		9.24	3.15			432.4m			-0.31	
marketintellisearch	exas	-3.38 %	$8.28	$8.56	-0.29	553.00k	$8.70	$8.22	$8.57			52.22m	0.00	0.45b	0.0 %		-0.31	
marketwatch	exas	-3.38%	$8.28	open: 8.62	-0.29	15,474	$8.70	$8.22	$8.57	$9.45	$3.15			$479.37m				
minyanville	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
msn-money	exas	-3.38%	8.28	8.62	-0.29	562,562	8.70	8.22	8.57	9.45	3.15	52.22 mil	-26.71	444.91 mil			-0.31	
nasdaq-com	exas	3.38%	$ 8.28	$ 8.62	0.29	562,362	$ 8.70	$ 8.22	$ 8.57	$ 9.449	$ 3.15	52,219,000		$ 432,373,320			$ -0.30	
optimum	exas	-3.38%	8.28 ( 4:30 pm edt)	8.62	-0.29	562,562	8.70	8.22	8.57	9.45	3.15	52.22m		432.4m			-0.30	
paidcontent	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
pc-quote	exas	-3.38%	8.28	8.62	-0.29	562,562	8.7	8.22	8.57	9.45	3.15	54,047,923	-27.64516	447,517,000				
personal-wealth-biz	exas	-3.38%	8.28	8.56	-0.29	562,562	8.70	8.22	8.57	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	-3.38%	8.28		-0.29	562,562												
raymond-james	exas	-3.38	8.28	8.62	-0.29	562,562	8.70	8.22	8.28	9.45	3.15						-0.30	
renewable-energy-world	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
screamingmedia	exas	-3.38%	$	open: 8.62	-0.29	15,474	$8.70	$8.22	$8.57	$9.45	$3.15			$479.37m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-3.38%	last trade: 8.28		change: -0.290													
smartmoney	exas	(-3.38%)	8.28	$8.62	-0.29	562,562	$8.70	$8.22	$8.57	$9.45	$3.15			447,500	0.00%	$0.00		
stocknod	exas	-3.384%	8.280 usd	8.620	-0.2900	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076						
stockpickr	exas	-3.38%	$8.28 -0.29 | -3.38%	8.62	-0.29	562.56k	8.70	8.22	8.57	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	-3.27%	8.29		-0.28													
streetinsider-com	exas	3.38%	8.28	$8.62	-0.29	562,562	$8.70	$8.22	$8.57	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.52	8.82	-0.28	758683	9.03	8.50										
thestree	exas	-3.38%	$8.28	8.62	-0.29	562562	8.7	8.22	8.57	-9.45	3.15	5.2219076e7		4.44906528e8				
tickerspy	exas	-3.38%	$8.28	8.62	-0.29	562,562	8.70	8.22	8.57	9.45	3.15		-27.6	447.2m	0.00%	$0.00		
tmx-quotemedia	exas	-3.38%	8.280	8.620	-0.290	562,562	8.700	8.220	8.570	9.449	3.150	52,219,076		432,373,949			-0.30	
updown	exas	-3.38%	$8.28	$8.62	-$0.29	547,088	$8.70	$8.22	$8.57	$9.45	$3.15			$448m				
wallstreetsurvivor	exas	-3.38%	8.28	8.62	-0.29	560,127	8.70	8.22		9.45	4.01			$448m			-0.29	
yahoo-finance	exas	3.38%	8.28	8.56	0.29	562,562	8.70	8.22	8.57	9.45	3.15			432.37m			-0.31	
ycharts-com	exas	-3.27%	8.29		-0.28					9.24	3.15			432.66m	0.00%		-0.31	
zacks	exas	(-3.38%)	8.28		-0.29	vol.  562,562	8.70	8.22		9.45	3.15			447.52 m	0.00	0.00	-.3	
advfn	swm	-0.72	56.44	56.89	-0.41	89842	57.39	56.21										
barchart	swm	-0.72%	56.44	56.89	-0.41	89,842	57.39	56.21	56.85	68.78	42.15		13.66	$989.96 m	1.06%	$0.60	+3.42	
barrons	swm	0.72%	56.44	56.89	-0.41	88,803	57.39	56.21				18.05 million		$1.01 billion	1.06%	$0.15		
bloomberg	swm	-0.721%	56.440	56.890	-0.410	89,842	57.390	56.210		69.33	42.62	17.541mil	13.719	990.006mil	1.063	0.150 regular cash	4.114	
boston-com	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
bostonmerchant	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
business-insider	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
chron	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
cio-com	swm	-0.72%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852	15.46	990m	1	0.6		
cnn-money	swm	-0.72%	56.44	56.89	-0.41	88,403	57.39	56.21	56.85				15.5	$990.0m	1.06%			
easystockalterts	swm	-0.72%	56.44	56.89	-0.41	89842	57.39	56.21	56.85	69.33	42.62		15.46				3.65	
eresearch-fidelity-com	swm	-0.72%	56.4400	56.8900	-0.4100	89,842	57.3900	56.2100	56.8500	69.3300	42.6200	17,541,000	15.36	$997.21m	1.06%	$0.150000		
finance-abc7-com	swm	0.00%	56.44 usd		+0.00	0	56.44	56.44	56.44	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	0.00%	56.44 usd		+0.00	0	56.44	56.44	56.44	69.33	42.62	17,540,852						
financial-content	swm	0.00%	56.44 usd		+0.00	0	56.44	56.44	56.44	69.33	42.62	17,540,852						
finapps-forbes-com	swm	0.0%	$56.44	0.00	0.00		0.00	0.00	56.44	69.33	42.62	18 mil	16.5	990 mil	1.1	0.60	3.42	
finviz	swm	0.00%	56.44			0			56.44	-17.94%	33.90%	17.54m	15.05	989.96m		0.60	3.75	
fool	swm	0%	$56.44	$0.00	0.00	89,842	$57.39	$56.21	$56.44	$69.33	$42.62		17.50	$990.01m	0.80%	0.60		
foxbusiness	swm		$56.44		-0.41	89,842			$56.85									
google-finance	swm	(-0.72%)	56.44	56.89	-0.41	89,842.00	57.39	56.21		69.33	42.62	17.54m	15.04	990.01m	1.06	0.15	3.75	
howthemarketworks	swm	-0.721%	56.44	56.89	-0.41	88,803	57.39	56.21	56.85									
hpcwire	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
insidestocks	swm	-0.72%	56.44	56.89	-0.41	88803	57.39	56.21					price earnings ratio: 13.67					
investopedia	swm	-0.72 %	$56.44	56.89	-0.41				56.85									
investorguide	swm	-0.74%	56.43	56.89	-0.42		57.39	56.34		69.33	42.62		16.71	989.8m			3.403	
marketintellisearch	swm	-0.72 %	$56.44	$56.89	-0.41	88.00k	$57.39	$56.21	$56.85			17.54m	15.16	1.00b	1.06 %		3.75	
marketwatch	swm	-0.72%	$56.44	open: 56.89	-0.41	1,339	$57.39	$56.21	$56.85	$69.33	$42.62		14.91	$1.01b	1.06%	0.15	3.79	
minyanville	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
msn-money	swm	-0.72%	56.44	56.89	-0.41	89,842	57.39	56.21	56.85	69.33	42.62	17.54 mil	15.25	991.76 mil	1.06%	0.60	3.46	
nasdaq-com	swm	0.72%	$ 56.44		0.41	89,842	$ 57.39	$ 56.21	$ 56.85	$ 69.33	$ 42.62	17,541,000	16.5	$ 990,014,040	1.06 %	$0.600000	$ 3.42	
optimum	swm	-0.72%	56.44 ( 4:15 pm edt)	56.89	-0.41	89,842	57.39	56.21	56.85	69.33	42.62	17.54m	15.5	990.0m	1.06	0.60	3.65	
paidcontent	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
pc-quote	swm	-0.72%	56.44	56.89	-0.41	89,842	57.39	56.21	56.85	69.33	42.62	17,668,425	15.36486	997,206,000		0.15		
personal-wealth-biz	swm	-0.72%	56.44	56.89	-0.41	89,842	57.39	56.21	56.85	69.33	42.62		16.71		1.06	0.60	3.403	
predictwallstreet	swm	-0.72%	56.44		-0.41	89,842												
raymond-james	swm	-0.72	56.44	56.89	-0.41	89,842	57.39	56.21	56.44	69.33	42.62		15.01				3.76	
renewable-energy-world	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
screamingmedia	swm	-0.72%	$	open: 56.89	-0.41	1,339	$57.39	$56.21	$56.85	$69.33	$42.62		14.91	$1.01b	1.06%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	-0.72%	last trade: 56.44		change: -0.410								p/e ratio: 16.71					
smartmoney	swm	(-0.72%)	56.44	$56.89	-0.41	89,842	$57.39	$56.21	$56.85	$69.33	$42.62			997,200	1.06%	$0.15		
stocknod	swm	-0.7212%	56.44 usd	56.89	-0.4100	89,842	57.39	56.21	56.85	69.33	42.62	17,540,852						
stockpickr	swm	-0.72%	$56.44 -0.41 | -0.72%	56.89	-0.41	89.84k	57.39	56.21	56.85	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	-0.74%	56.43		-0.42													
streetinsider-com	swm	0.72%	56.44	$56.89	-0.41	89,842	$57.39	$56.21	$56.85	$69.33	$42.62		15.46				$3.65	
thecramerreport	swm		56.54	55.97	+0.15	83018	56.97	55.97										
thestree	swm	-0.72%	$56.44	56.89	-0.41	89842	57.39	56.21	56.85	-69.33	42.62	1.7540852e7		9.91759772e8				
tickerspy	swm	-0.72%	$56.44	56.89	-0.41	89,842	57.39	56.21	56.85	69.33	42.62		15.4	997.1m	1.06%	$0.15		
tmx-quotemedia	swm	-0.72%	56.440	56.890	-0.410	89,842	57.390	56.210	56.850	69.330	42.620	17,540,852	17.50	990,005,687	1.055	0.150 usd	3.24	
updown	swm	-0.72%	$56.44	$56.89	-$0.41	88,503	$57.39	$56.21	$56.85	$69.33	$42.62		15.90	$997m				
wallstreetsurvivor	swm	-0.72%	56.44	56.89	-0.41	88,803	57.39	56.21		69.33	42.62		17.50	$997m	1.10%	0.60 -	3.53	
yahoo-finance	swm	0.72%	56.44	56.89	0.41	89,842	57.39	56.21	56.85	69.33	42.62		16.59	989.96m	1.10%	0.60	3.40	
ycharts-com	swm	-0.74%	56.43		-0.42					69.33	42.62		16.50	989.78m	1.21%		3.42	
zacks	swm	(-0.72%)	56.44		-0.41	vol.  89,842	57.39	56.21		69.33	42.62		13.73	997.21 m	1.06	0.60	4.14	
advfn	hpy	-0.25	20.13	20.19	-0.05	270649	20.35	19.97										
barchart	hpy	-0.25%	20.13	20.19	-0.05	270,649	20.35	19.97	20.18	22.02	13.42		24.83	$774.80 m	0.8%	$0.16	+0.72	
barrons	hpy	0.25%	20.13	20.19	-0.05	268,425	20.35	19.97				39.31 million		$790.54 million	0.79%	$0.04		
bloomberg	hpy	-0.248%	20.130	20.190	-0.050	270,649	20.350	19.970		22.06	13.48	38.544mil	16.775	775.883mil	0.497	0.040 regular cash	1.200	
boston-com	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
bostonmerchant	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
business-insider	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
chron	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
cio-com	hpy	-0.25%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605	27.96	776m	0.8	0.16		
cnn-money	hpy	-0.25%	20.13	20.19	-0.05	270,649	20.35	19.97	20.18				28.0	$775.9m	0.79%			
easystockalterts	hpy	-0.25%	20.13	20.19	-0.05	270649	20.35	19.97	20.18	22.06	13.48		27.96				0.72	
eresearch-fidelity-com	hpy	-0.25%	20.1300	20.1900	-0.0500	270,649	20.3500	19.9700	20.1800	22.0600	13.4800	38,544,000	28.03	$777.82m	0.79%	$0.040000		
finance-abc7-com	hpy	+0.0497%	20.14 usd	20.15	+0.0100	37,937	20.19	20.11	20.13	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	+0.0497%	20.14 usd	20.15	+0.0100	37,937	20.19	20.11	20.13	22.06	13.48	38,543,605						
financial-content	hpy	+0.0497%	20.14 usd	20.15	+0.0100	37,937	20.19	20.11	20.13	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	0.1%	$20.14	20.15	0.01	38,137	20.19	20.11	20.13	22.06	13.48	39 mil	28.0	776 mil	0.8	0.16	0.72	
finviz	hpy	0.10%	20.15			37,737			20.13	-8.45%	50.23%	38.54m	28.35	775.81m		0.16	0.71	
fool	hpy	+0.05%	$20.14	$20.15	0.01	37,937	$20.19	$20.11	$20.13	$22.06	$13.48		28.00	$776.27m	0.30%	0.16		
foxbusiness	hpy		$20.13		-0.05	270,649			$20.18									
google-finance	hpy	(-0.25%)	20.13	20.19	-0.05	270,649.00	20.35	19.97		22.06	13.48	38.54m	28.27	775.88m	0.79	0.04	0.71	
howthemarketworks	hpy	-0.248%	20.13	20.19	-0.05	268,425	20.35	19.97	20.18									
hpcwire	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
insidestocks	hpy	-0.25%	20.13	20.19	-0.05	270600	20.35	19.97					price earnings ratio: 24.85					
investopedia	hpy	-0.25 %	$20.13	20.19	-0.05				20.18									
investorguide	hpy	-0.25%	20.13	20.19	-0.05		20.35	19.97		22.06	13.48		27.95	775.9m			0.722	
marketintellisearch	hpy	-0.25 %	$20.13	$20.19	-0.05	279.00k	$20.35	$19.97	$20.18			38.54m	28.42	0.78b	0.79 %		0.71	
marketwatch	hpy	-0.25%	$20.13	open: 20.19	-0.05	2,324	$20.35	$19.97	$20.18	$22.06	$13.48		28.44	$790.54m	0.79%	0.04	0.71	
minyanville	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
msn-money	hpy	-0.25%	20.13	20.19	-0.05	270,649	20.35	19.97	20.18	22.06	13.48	38.54 mil	27.96	775.11 mil	0.80%	0.16	0.71	
nasdaq-com	hpy	0.25%	$ 20.13		0.05	270,449	$ 20.35	$ 19.97	$ 20.18	$ 22.06	$ 13.48	38,544,000	27.96	$ 775,890,720	0.79 %	$0.160000	$ 0.72	
optimum	hpy	-0.25%	20.13 ( 4:15 pm edt)	20.19	-0.05	270,649	20.35	19.97	20.18	22.06	13.48	38.54m	28.0	775.9m	0.79	0.16	0.72	
paidcontent	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
pc-quote	hpy	-0.25%	20.13	20.19	-0.05	270,649	20.35	19.97	20.18	22.06	13.48	38,639,737	28.02778	777,818,000		0.04		
personal-wealth-biz	hpy	-0.25%	20.13	20.19	-0.05	270,649	20.35	19.97	20.18	22.06	13.48		27.95		0.50	0.10	0.722	
predictwallstreet	hpy	-0.25%	20.13		-0.05	270,649												
raymond-james	hpy	-0.25	20.13	20.19	-0.05	270,649	20.35	19.97	20.13	22.06	13.48		27.58				0.73	
renewable-energy-world	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
screamingmedia	hpy	-0.25%	$	open: 20.19	-0.05	2,324	$20.35	$19.97	$20.18	$22.06	$13.48		28.44	$790.54m	0.79%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-0.25%	last trade: 20.13		change: -0.050								p/e ratio: 27.95					
smartmoney	hpy	(-0.25%)	20.13	$20.19	-0.05	270,649	$20.35	$19.97	$20.18	$22.06	$13.48			777,800	0.79%	$0.04		
stocknod	hpy	-0.2478%	20.13 usd	20.19	-0.0500	270,649	20.35	19.97	20.18	22.06	13.48	38,543,605						
stockpickr	hpy	-0.25%	$20.13 -0.05 | -0.25%	20.19	-0.05	270.65k	20.35	19.97	20.18	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	-0.15%	20.15		-0.03													
streetinsider-com	hpy	0.25%	20.13	$20.19	-0.05	270,649	$20.35	$19.97	$20.18	$22.06	$13.48		27.96				$0.72	
thecramerreport	hpy		20.11	20.09	-0.07	134401	20.34	19.92										
thestree	hpy	-0.25%	$20.13	20.19	-0.05	270649	20.35	19.97	20.18	-22.06	13.48	3.8543605e7		7.75111897e8				
tickerspy	hpy	-0.25%	$20.13	20.19	-0.05	270,649	20.35	19.97	20.18	22.06	13.48		28.0	776.9m	0.79%	$0.04		
tmx-quotemedia	hpy	-0.25%	20.130	20.190	-0.050	270,649	20.350	19.970	20.180	22.060	13.480	38,543,605	28.00	775,882,769	0.795	0.040 usd	0.72	
updown	hpy	-0.25%	$20.13	$20.19	-$0.05	268,325	$20.35	$19.97	$20.18	$22.06	$13.48		27.41	$778m				
wallstreetsurvivor	hpy	-0.25%	20.13	20.19	-0.05	268,425	20.35	19.97										
yahoo-finance	hpy	0.25%	20.13	20.19	0.05	270,649	20.35	19.97	20.18	22.06	13.48		27.88	775.87m	0.80%	0.16	0.72	
ycharts-com	hpy	-0.15%	20.15		-0.03					22.06	13.48		27.99	775.57m	0.80%		0.72	
zacks	hpy	(-0.25%)	20.13		-0.05	vol.  270,649	20.35	19.97		22.06	13.48		24.91	777.82 m	0.79	0.16	.81	
advfn	swk	-2.97	68.99	71.27	-2.11	2556174	71.3	68.83										
barchart	swk	-2.97%	68.99	71.27	-2.11	2,556,174	71.30	68.83	71.10	77.76	49.60		16.39	$11.55 b	2.3%	$1.64	+2.74	
barrons	swk	2.97%	68.99	71.27	-2.11	2.554m	71.30	68.83				150.17 million		$10.36 billion	2.38%	$0.41		
bloomberg	swk	-2.968%	68.990	71.270	-2.110	2,556,174	71.300	68.830		78.19	50.76	168.113mil	15.823	11,598.100mil	2.174	0.410 regular cash	4.360	
boston-com	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
bostonmerchant	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
business-insider	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
chron	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
cio-com	swk	-2.97%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732	24.38	12b	2.2	1.64		
cnn-money	swk	-2.97%	68.99	71.27	-2.11	2,553,874	71.30	68.83	71.10				24.4	$11.6b	2.38%			
easystockalterts	swk	-2.96%	68.99	71.27	-2.11	2556174	71.30	68.83	71.10	78.19	50.76		24.38				2.83	
eresearch-fidelity-com	swk	-2.97%	68.9900	71.2700	-2.1100	2,556,174	71.3000	68.8300	71.1000	78.1900	50.7600	168,113,000	25.95	$11.95b	2.31%	$0.410000		
finance-abc7-com	swk	+0.1884%	69.12 usd	69.28	+0.1300	105,546	69.34	69.06	68.99	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	+0.1884%	69.12 usd	69.28	+0.1300	105,546	69.34	69.06	68.99	78.19	50.76	168,112,732						
financial-content	swk	+0.1884%	69.12 usd	69.28	+0.1300	105,546	69.34	69.06	68.99	78.19	50.76	168,112,732						
finapps-forbes-com	swk	0.2%	$69.12	69.28	0.13	107,177	69.34	69.06	68.99	78.19	50.76	168 mil	25.2	12 bil	2.4	1.64	2.74	
finviz	swk	0.23%	69.15			101,896			68.99	-11.07%	39.41%	168.11m	25.18	11.60b		1.64	2.74	
fool	swk	0%	$68.99	$0.00	0.00	100	$71.30	$68.83	$68.99	$78.19	$50.76		25.10	$11.60b	2.30%	1.64		
foxbusiness	swk		$68.99		-2.11	2,662,096			$71.10									
google-finance	swk	(-2.97%)	68.99	71.27	-2.11	2.56m	71.30	68.83		78.19	50.76	168.11m	25.18	11.60b	2.38	0.41	2.74	
howthemarketworks	swk	-2.968%	68.99	71.27	-2.11	2,553,874	71.3	68.83	71.1									
hpcwire	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
insidestocks	swk	-2.97%	68.99	71.27	-2.11	2659796	71.30	68.83					price earnings ratio: 15.90					
investopedia	swk	-2.97 %	$68.99	71.27	-2.11				71.10									
investorguide	swk	-2.97%	68.99	71.27	-2.11		71.30	69.17		78.19	50.76		25.77	11.598b			2.759	
marketintellisearch	swk	-2.97 %	$68.99	$71.27	-2.11	2555.90k	$71.30	$68.83	$71.10			168.11m	25.95	11.95b	2.31 %		2.74	
marketwatch	swk	-2.97%	$69.24	open: 71.27	-2.11	8,545	$71.30	$68.83	$71.10	$78.19	$50.76		25.48	$10.36b	2.38%	0.41	2.71	
minyanville	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
msn-money	swk	-2.97%	68.99	71.27	-2.11	2.56 mil	71.30	68.83	71.10	78.19	50.76	168.11 mil	20.59	11.96 bil	2.30%	1.64	2.74	
nasdaq-com	swk	2.97%	$ 68.99		2.11	2,548,866	$ 71.30	$ 68.83	$ 71.10	$ 78.19	$ 50.76	168,113,000	25.18	$ 11,598,115,870	2.31 %	$1.640000	$ 2.74	
optimum	swk	-2.97%	68.99 ( 4:15 pm edt)	71.27	-2.11	2,556,174	71.30	68.83	71.10	78.19	50.76	168.11m	24.4	11.6b	2.38	1.64	2.83	
paidcontent	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
pc-quote	swk	-2.97%	68.99	71.27	-2.11	2,556,174	71.3	68.83	71.1	78.19	50.76	173,254,588	21.22388	11,952,834,000		0.41		
personal-wealth-biz	swk	-2.97%	68.99	71.27	-2.11	2,662,096	71.30	68.83	71.10	78.19	50.76		25.77		2.11	1.50	2.759	
predictwallstreet	swk	-2.97%	68.99		-2.11	2,556,174												
raymond-james	swk	-2.97	68.99	71.27	-2.11	2,556,174	71.30	68.83	68.99	78.19	50.76		24.64				2.80	
renewable-energy-world	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
screamingmedia	swk	-2.97%	$	open: 71.27	-2.11	8,545	$71.30	$68.83	$71.10	$78.19	$50.76		25.48	$10.36b	2.38%	0.41	2.71	
scroli	swk	-2.97%	swk 68.99	71.27	-2.11	2,094,863	71.30	68.98	71.10	78.19	50.76		25.18				2.74	
simple-stock-quotes	swk	-2.97%	last trade: 68.99		change: -2.110								p/e ratio: 25.77					
smartmoney	swk	(-2.97%)	68.99	$71.27	-2.11	2,556,174	$71.30	$68.83	$71.10	$78.19	$50.76			11,952,800	2.31%	$0.41		
stocknod	swk	-2.968%	68.99 usd	71.27	-2.110	2,556,174	71.30	68.83	71.10	78.19	50.76	168,112,732						
stockpickr	swk	-2.97%	$68.99 -2.11 | -2.97%	71.27	-2.11	2.56m	71.30	68.83	71.10	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-2.95%	69.00		-2.10													
streetinsider-com	swk	2.97%	68.99	$71.27	-2.11	2,556,174	$71.30	$68.83	$71.10	$78.19	$50.76		24.38				$2.83	
thecramerreport	swk		71.15	72.23	-1.29	1585890	72.38	71.03										
thestree	swk	-2.97%	$68.99	71.27	-2.11	2556174	71.3	68.83	71.1	-78.19	50.76	1.68112732e8		1.1961220882e10				
tickerspy	swk	-2.97%	$68.99	71.27	-2.11	2,556,174	71.30	68.83	71.10	78.19	50.76		21.2	12.5b	2.31%	$0.41		
tmx-quotemedia	swk	-2.97%	68.990	71.270	-2.110	2,662,096	71.300	68.830	71.100	78.190	50.760	168,112,732	25.10	11,598,097,381	2.377	0.410 usd	2.83	
updown	swk	-2.97%	$68.99	$71.27	-$2.11	2,547,629	$71.30	$68.83	$71.10	$78.19	$50.76		25.14	$11.95b				
wallstreetsurvivor	swk	-2.97%	68.99	71.27	-2.11	2,553,874	71.30	68.83										
yahoo-finance	swk	2.97%	68.99	71.27	2.11	2,556,174	71.30	68.83	71.10	78.19	50.76		25.01	11.60b	2.30%	1.64	2.76	
ycharts-com	swk	-2.95%	69.00		-2.10					78.19	50.76		20.60	11.55b	2.47%		3.35	
zacks	swk	(-2.97%)	68.99		-2.11	vol.  2,556,174	71.30	68.83		78.19	50.76		16.38	11.95 b	2.31	1.64	4.34	
advfn	mpr	-1.81	10.82	11.01	-0.2	25622	11.02	10.8										
barchart	mpr	-1.81%	10.82	11.01	-0.20	25,622	11.02	10.80	11.02	12.36	8.70		25.35	$158.62 m	2.42%	$0.26	+0.43	
barrons	mpr	1.81%	10.82	11.01	-0.20	24,925	11.02	10.80				14.76 million		$164.92 million	2.44%	$0.07		
bloomberg	mpr	-1.815%	10.820	11.010	-0.200	25,622	11.020	10.800		12.50	8.91	14.660mil	25.163	158.616mil	2.382	0.066 regular cash	0.430	
boston-com	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
bostonmerchant	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
business-insider	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
chron	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
cio-com	mpr	-1.81%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545	25.16	159m	2.3	0.26		
cnn-money	mpr	-1.81%today&rsquo;s change	10.82data as of 4:00pm et	11.01	-0.20	24,825	11.02	10.80	11.02				25.2	$158.6m	2.44%			
easystockalterts	mpr	-1.82%	10.82	11.01	-0.20	25622	11.02	10.80	11.02	12.50	8.91		25.16				0.43	
eresearch-fidelity-com	mpr	-1.81%	10.8200	11.0100	-0.2000	25,622	11.0200	10.8000	11.0200	12.5000	8.9100	14,660,000	25.63	$161.55m	2.40%	$0.066000		
finance-abc7-com	mpr	0.00%	10.82 usd		+0.00	0	10.82	10.82	10.82	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	0.00%	10.82 usd		+0.00	0	10.82	10.82	10.82	12.50	8.910	14,659,545						
financial-content	mpr	0.00%	10.82 usd		+0.00	0	10.82	10.82	10.82	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	0.0%	$10.82	0.00	0.00		0.00	0.00	10.82	12.50	8.91	15 mil	25.2	159 mil	2.4	0.26	0.43	
finviz	mpr	0.00%	10.82			0			10.82	-12.39%	24.46%	14.66m	25.76	158.62m		0.26	0.42	
fool	mpr	0%	$10.82	$0.00	0.00	24,925	$11.02	$10.80	$10.82	$12.50	$8.91		25.30	$158.62m	2.60%	0.26		
foxbusiness	mpr		$10.82		-0.20	25,622			$11.02									
google-finance	mpr	(-1.81%)	10.82	11.01	-0.20	25,622.00	11.02	10.80		12.50	8.91	14.66m	25.99	158.62m	2.44	0.07	0.42	
howthemarketworks	mpr	-1.815%	10.82	11.01	-0.2	24,925	11.02	10.8	11.02									
hpcwire	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
insidestocks	mpr	-1.81%	10.82	11.01	-0.20	24925	11.02	10.80					price earnings ratio: 25.16					
investopedia	mpr	-1.81 %	$10.82	11.01	-0.20				11.02									
investorguide	mpr	-1.81%	10.82	11.01	-0.20		11.02	10.80		12.50	8.91		26.24	158.6m			0.42	
marketintellisearch	mpr	-1.81 %	$10.82	$11.01	-0.20	20.40k	$11.02	$10.80	$11.02			14.66m	26.24	0.16b	2.4 %		0.42	
marketwatch	mpr	-1.81%	$10.82	open: 11.01	-0.20	697	$11.02	$10.80	$11.02	$12.50	$8.91		26.15	$164.93m	2.44%	0.07	0.41	
minyanville	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
msn-money	mpr	-1.81%	10.82	11.01	-0.20	25,622	11.02	10.80	11.02	12.50	8.91	14.66 mil	25.76	159.79 mil	2.42%	0.26	0.42	
nasdaq-com	mpr	1.81%	$ 10.82		0.20	25,622	$ 11.02	$ 10.80	$ 11.02	$ 12.50	$ 8.91	14,660,000	25.16	$ 158,621,200	2.4 %	$0.264000	$ 0.43	
optimum	mpr	-1.81%	10.82 ( 4:15 pm edt)	11.01	-0.20	25,622	11.02	10.80	11.02	12.50	8.91	14.66m	25.2	158.6m	2.44	0.26	0.43	
paidcontent	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
pc-quote	mpr	-1.81%	10.82	11.01	-0.20	25,622	11.02	10.8	11.02	12.50	8.91	14,930,980	26.2381	161,553,000		0.066		
personal-wealth-biz	mpr	-1.81%	10.82	11.01	-0.20	25,622	11.02	10.80	11.02	12.50	8.91		26.24		2.34	0.258	0.42	
predictwallstreet	mpr	-1.81%	10.82		-0.20	25,622												
raymond-james	mpr	-1.81	10.82	11.01	-0.20	25,622	11.02	10.80	10.82	12.50	8.91		25.16				0.43	
renewable-energy-world	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
screamingmedia	mpr	-1.81%	$	open: 11.01	-0.20	697	$11.02	$10.80	$11.02	$12.50	$8.91		26.15	$164.93m	2.44%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-1.81%	last trade: 10.82		change: -0.200								p/e ratio: 26.24					
smartmoney	mpr	(-1.81%)	10.82	$11.01	-0.20	25,622	$11.02	$10.80	$11.02	$12.50	$8.91			161,500	2.36%	$0.07		
stocknod	mpr	-1.815%	10.82 usd	11.01	-0.2000	25,622	11.02	10.80	11.02	12.50	8.910	14,659,545						
stockpickr	mpr	-1.81%	$10.82 -0.20 | -1.81%	11.01	-0.20	25.62k	11.02	10.80	11.02	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	-1.81%	10.82		-0.20													
streetinsider-com	mpr	1.81%	10.82	$11.01	-0.2	25,622	$11.02	$10.80	$11.02	$12.50	$8.91		25.16				$0.43	
thecramerreport	mpr		10.90	11.02	-0.16	25250	11.19	10.89										
thestree	mpr	-1.81%	$10.82	11.01	-0.2	25622	11.02	10.8	11.02	-12.5	8.91	1.4659545e7		1.59789041e8				
tickerspy	mpr	-1.81%	$10.82	11.01	-0.20	25,622	11.02	10.80	11.02	12.50	8.91		26.2	161.5m	2.40%	$0.07		
tmx-quotemedia	mpr	-1.81%	10.820	11.010	-0.200	25,622	11.020	10.800	11.020	12.500	8.910	14,659,545	25.60	158,616,277	2.396	0.066 usd	0.43	
updown	mpr	-1.81%	$10.82	$11.01	-$0.20	24,925	$11.02	$10.80	$11.02	$12.50	$8.91		26.27	$162m				
wallstreetsurvivor	mpr	-1.81%	10.82	11.01	-0.20	24,925	11.02	10.80		12.50	8.91		25.60	$162m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	1.81%	10.82	11.01	0.20	25,622	11.02	10.80	11.02	12.50	8.91		25.76	158.61m	2.40%	0.26	0.42	
ycharts-com	mpr	-1.81%	10.82		-0.20					12.50	8.91		25.76	158.62m	2.44%		0.42	
zacks	mpr	(-1.81%)	10.82		-0.20	vol.  25,622	11.02	10.80		12.50	8.91		25.63	161.55 m	2.40	0.26	.43	
advfn	vrsn	-1.83	32.79	33.56	-0.61	2086981	33.73	32.73										
barchart	vrsn	-1.83%	32.79	33.44	-0.61	1,716,341	33.73	32.73	33.40	37.73	23.49		35.33	$5.69 b			+4.68	
barrons	vrsn	1.83%	32.79	33.56	-0.61	2.085m	33.73	32.73				178.96 million		$5.80 billion		$2.75		
bloomberg	vrsn	-1.826%	32.790	33.560	-0.610	2,086,981	33.730	32.730		37.73	23.49	174.000mil	59.618	5,705.460mil	17.488	2.750 special cash	0.550	
boston-com	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
bostonmerchant	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
business-insider	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
chron	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
cio-com	vrsn	-1.83%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815	68.31	6b				
cnn-money	vrsn	-1.83%	32.79	33.56	-0.61	2,071,581	33.73	32.73	33.40				68.3	$5.5b				
easystockalterts	vrsn	-1.82%	32.79	33.56	-0.61	2084281	33.73	32.73	33.40	37.73	27.64		68.31				0.48	
eresearch-fidelity-com	vrsn	-1.83%	32.7900	33.5600	-0.6100	2,086,981	33.7300	32.7300	33.4000	37.7300	27.6600	168,472,000	71.06	$5.63b				
finance-abc7-com	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,099,936	33.73	32.73	33.40	37.73	27.00	168,471,815						
finance-abc7chicago-com	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,099,936	33.73	32.73	33.40	37.73	27.00	168,471,815						
financial-content	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,099,936	33.73	32.73	33.40	37.73	27.00	168,471,815						
finapps-forbes-com	vrsn	-1.8%	$32.79	33.56	-0.61	2,099,936	33.73	32.73	33.40	37.73	27.66	168 mil	7.0	6 bil	0.0	0.00	4.68	
finviz	vrsn	-1.83%	32.79			2,099,441			33.40	-13.09%	28.28%	168.47m	71.28	5.52b			0.46	
fool	vrsn	-1.83%	$32.79	$33.56	-0.61	2,095,541	$33.73	$32.73	$33.40	$37.73	$27.66		7.10	$5.52b				
foxbusiness	vrsn		$32.79		-0.61	2,095,541			$33.40									
google-finance	vrsn	(-1.83%)	32.79	33.56	-0.61	2.09m	33.73	32.73		37.73	27.66	168.47m	71.62	5.52b	null	null	0.46	
howthemarketworks	vrsn	-1.826%	32.79	33.56	-0.61	2,084,281	33.73	32.73	33.4									
hpcwire	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
insidestocks	vrsn	-1.83%	32.79	33.44	-0.61	1544272	33.73	32.73					price earnings ratio: 28.76					
investopedia	vrsn	-1.83 %	$32.79	33.56	-0.61				33.40									
investorguide	vrsn	-1.83%	32.79	33.48	-0.61		33.72	32.75		37.73	27.66		7.13	5.524b			4.686	
marketintellisearch	vrsn	-1.32 %	$32.96	$33.56	-0.44	2068.20k	$33.73	$32.73	$33.40			168.47m	72.61	5.63b	0.0 %		0.46	
marketwatch	vrsn	-1.83%	$33.42	open: 33.56	-0.61	10,842	$33.73	$32.73	$33.40	$37.73	$27.66		70.06	$5.80b		2.75	0.47	
minyanville	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
msn-money	vrsn	-1.83%	32.79	33.56	-0.61	2.09 mil	33.73	32.73	33.40	37.73	27.66	168.47 mil	68.31	5.65 bil			4.68	
nasdaq-com	vrsn	1.83%	$ 32.79	$ 33.56	0.61	2,083,581	$ 33.73	$ 32.73	$ 33.40	$ 37.73	$ 27.66	168,472,000	7.01	$ 5,524,196,880			$ 4.68	
optimum	vrsn	-1.83%	32.79 ( 4:00 pm edt)	33.56	-0.61	2,082,281	33.73	32.73	33.40	37.73	27.64	168.47m	68.3	5.5b			0.48	
paidcontent	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
pc-quote	vrsn	-1.83%	32.79	33.56	-0.61	2,095,541	33.73	32.73	33.4	37.73	27.66	171,606,130	69.58333	5,626,965,000		2.75		
personal-wealth-biz	vrsn	-1.83%	32.79	33.48	-0.61	2,095,241	33.73	32.73	33.40	37.73	27.66		7.13		8.23	2.75	4.686	
predictwallstreet	vrsn	-1.83%	32.79		-0.61	2,086,981												
raymond-james	vrsn	-1.83	32.79	33.56	-0.61	2,086,981	33.73	32.73	32.79	37.73	27.66		68.31				0.48	
renewable-energy-world	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
screamingmedia	vrsn	-1.83%	$	open: 33.56	-0.61	10,842	$33.73	$32.73	$33.40	$37.73	$27.66		70.06	$5.80b		2.75	0.47	
scroli	vrsn	-1.83%	vrsn 32.79	33.56	-0.61	1,728,481	33.73	32.73	33.40	37.73	27.66		71.62				0.46	
simple-stock-quotes	vrsn	-1.83%	last trade: 32.79		change: -0.610								p/e ratio: 7.13					
smartmoney	vrsn	(-1.83%)	32.79	$33.56	-0.61	2,086,981	$33.73	$32.73	$33.40	$37.73	$27.66			5,627,000	0.00%	$2.75		
stocknod	vrsn	-1.826%	32.79 usd	33.56	-0.6100	2,084,281	33.73	32.73	33.40	37.73	27.00	168,471,815						
stockpickr	vrsn	-1.83%	$32.79 -0.61 | -1.83%	33.56	-0.61	2.08m	33.73	32.73	33.40	37.73	27.66							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-1.83%	32.79		-0.61													
streetinsider-com	vrsn	1.83%	32.79	$33.56	-0.61	2,084,281	$33.73	$32.73	$33.40	$37.73	$27.64		68.31				$0.48	
thecramerreport	vrsn		33.56	33.78	-0.26	1426781	34.02	33.51										
thestree	vrsn	-1.83%	$32.79	33.56	-0.61	2084981	33.73	32.73	33.4	-37.73	27.66	1.68471815e8		5.653914111e9				
tickerspy	vrsn	-1.83%	$32.79	33.56	-0.61	2,084,981	33.73	32.73	33.40	37.73	27.66		69.6	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	-1.83%	32.790	33.560	-0.610	2,095,541	33.730	32.730	33.400	37.730	27.660	168,471,815	7.10	5,524,190,814			4.73	
updown	vrsn	-1.83%	$32.79	$33.56	-$0.61	2,084,681	$33.73	$32.73	$33.40	$37.73	$27.66		7.10	$5.62b				
wallstreetsurvivor	vrsn	-1.83%	32.79	33.56	-0.61	2,084,281	33.73	32.73		37.73	27.80		7.10	$6b		3.00 -	4.64	
yahoo-finance	vrsn	1.83%	32.79	33.48	0.61	2,086,681	33.73	32.73	33.40	37.73	27.66		7.00	5.52b			4.69	
ycharts-com	vrsn	-1.83%	32.79		-0.61					37.73	27.64		7.13	5.69b	0.00%		4.60	
zacks	vrsn	(-1.83%)	32.79		-0.61	vol.  2,086,981	33.73	32.73		37.73	27.64		35.16	5.63 b	0.00	0.00	.95	
advfn	oxy	0.38	103.36	103.58	0.39	4236067	104.96	103.2										
barchart	oxy	+0.38%	103.36	103.50	+0.39	4,236,067	104.96	103.20	102.97	117.36	70.84		16.20	$84.02 b	1.8%	$1.84	+6.16	
barrons	oxy	0.38%	103.36	103.58	+0.39	4.210m	104.96	103.20				813.80 million		$86.38 billion	1.78%	$0.46		
bloomberg	oxy	0.379%	103.360	103.580	0.390	4,236,067	104.960	103.200		117.88	72.13	812.875mil	16.432	84,018.720mil	1.625	0.460 regular cash	6.290	
boston-com	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,236,067	104.96	103.20	102.97	115.93	72.13	812,874,618						
bostonmerchant	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,236,067	104.96	103.20	102.97	115.93	72.13	812,874,618						
business-insider	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,236,067	104.96	103.20	102.97	115.93	72.13	812,874,618						
chron	oxy	+0.3788%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618						
cio-com	oxy	+0.38%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618	17.17	84b	1.7	1.84		
cnn-money	oxy	+0.38%	103.36	103.58	+0.39	4,236,067	104.96	103.20	102.97				17.2	$84.0b	1.78%			
easystockalterts	oxy	0.38%	103.36	103.58	+0.39	3961259	104.96	103.20	102.97	115.93	72.13		17.17				6.02	
eresearch-fidelity-com	oxy	0.38%	103.3600	103.5800	0.3900	4,236,067	104.9600	103.2000	102.9700	117.8850	72.1300	812,875,000	17.19	$83.70b	1.79%	$0.460000		
finance-abc7-com	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,243,697	104.96	103.20	102.97	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,243,697	104.96	103.20	102.97	115.93	72.13	812,874,618						
financial-content	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,243,697	104.96	103.20	102.97	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	0.4%	$103.36	103.58	0.39	4,243,697	104.96	103.20	102.97	117.88	72.13	813 mil	16.8	84 bil	1.8	1.84	6.16	
finviz	oxy	0.38%	103.36			4,241,547			102.97	-11.93%	45.90%	812.87m	17.17	84.02b		1.84	6.02	
fool	oxy	+0.38%	$103.36	$103.58	0.39	4,241,547	$104.96	$103.20	$102.97	$117.89	$72.13		16.60	$84.02b	1.60%	1.84		
foxbusiness	oxy		$103.36		+0.39	4,241,547			$102.97									
google-finance	oxy	(0.38%)	103.36	103.58	+0.39	4.24m	104.96	103.20		117.89	72.13	812.87m	17.18	84.02b	1.78	0.46	6.02	
howthemarketworks	oxy	0.379%	103.36	103.58	0.39	3,961,528	104.96	103.2	102.97									
hpcwire	oxy	+0.3788%	103.36 usd	103.58	+0.3900	4,236,067	104.96	103.20	102.97	115.93	72.13	812,874,618						
insidestocks	oxy	+0.38%	103.36	103.50	+0.39	4236067	104.96	103.20					price earnings ratio: 16.35					
investopedia	oxy	+0.38 %	$103.36	103.58	+0.39				102.97									
investorguide	oxy	+0.40%	103.38	103.58	+0.41		104.96	103.47		117.89	72.13		16.75	84.035b			6.149	
marketintellisearch	oxy	0.38 %	$103.36	$103.58	0.39	4178.90k	$104.96	$103.20	$102.97			812.87m	17.10	83.70b	1.79 %		6.02	
marketwatch	oxy	+0.38%	$103.36	open: 103.58	+0.39	31,659	$104.96	$103.20	$102.97	$117.89	$72.13		17.29	$86.38b	1.78%	0.46	5.98	
minyanville	oxy	+0.3788%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618						
msn-money	oxy	+0.38%	103.36	103.58	+0.39	4.24 mil	104.96	103.20	102.97	117.89	72.13	812.87 mil	17.28	82.94 bil	1.80%	1.84	6.15	
nasdaq-com	oxy	0.38%	$ 103.36		0.39	4,228,931	$ 104.96	$ 103.20	$ 102.97	$ 117.885	$ 72.13	812,875,000	16.78	$ 84,018,760,000	1.79 %	$1.840000	$ 6.16	
optimum	oxy	+0.38%	103.36 ( 4:00 pm edt)	103.58	+0.39	3,943,792	104.96	103.20	102.97	115.93	72.13	812.87m	17.2	84.0b	1.78	1.84	6.02	
paidcontent	oxy	+0.3788%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618						
pc-quote	oxy	0.38%	103.36	103.58	0.39	4,241,547	104.96	103.2	102.97	117.89	72.13	809,807,856	17.21906	83,701,740,000		0.46		
personal-wealth-biz	oxy	+0.38%	103.36	103.58		4,241,547	104.96	103.20	102.97	117.89	72.13		16.75		1.63	1.68	6.149	
predictwallstreet	oxy	+0.38%	103.36		+0.39	4,236,067												
raymond-james	oxy	0.38	103.36	103.58	0.39	4,236,067	104.96	103.20	103.36	117.89	72.13		17.26				5.99	
renewable-energy-world	oxy	+0.3788%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618						
screamingmedia	oxy	+0.38%	$	open: 103.58	+0.39	31,659	$104.96	$103.20	$102.97	$117.89	$72.13		17.29	$86.38b	1.78%	0.46	5.98	
scroli	oxy	0.38%	oxy 103.36	103.58	0.39	3,784,937	104.96	103.20	102.97	117.89	72.13		17.18				6.02	
simple-stock-quotes	oxy	+0.38%	last trade: 103.36		change: 0.390								p/e ratio: 16.75					
smartmoney	oxy	(0.38%)	103.36	$103.58	0.39	4,236,067	$104.96	$103.20	$102.97	$117.88	$72.13			83,701,700	1.79%	$0.46		
stocknod	oxy	+0.3788%	103.36 usd	103.58	+0.3900	3,961,528	104.96	103.20	102.97	115.93	72.13	812,874,618						
stockpickr	oxy	0.38%	$103.36 0.39 | 0.38%	103.51	0.39	4.24m	104.96	103.20	102.97	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	0.38%	103.36		+0.39													
streetinsider-com	oxy	0.38%	103.36	$103.58	+0.39	3,961,259	$104.96	$103.20	$102.97	$115.93	$72.13		17.17				$6.02	
thecramerreport	oxy		102.56	101.25	+0.80	961014	103.08	100.95										
thestree	oxy	0.38%	$103.36	103.51	0.39	4236067	104.96	103.2	102.97	-117.89	72.13	8.12874618e8		8.2937597275e10				
tickerspy	oxy	0.38%	$103.36	103.58	+0.39	4,236,067	104.96	103.20	102.97	117.89	72.13		17.2	83.7b	1.79%	$0.46		
tmx-quotemedia	oxy	0.38%	103.360	103.580	0.390	4,241,547	104.960	103.200	102.970	117.885	72.130	812,874,618	16.70	84,018,720,516	1.787	0.460 usd	6.16	
updown	oxy	0.38%	$103.36	$103.58	$0.39	4,209,688	$104.96	$103.20	$102.97	$117.88	$72.13		16.69	$83.70b				
wallstreetsurvivor	oxy	0.38%	103.36	103.58	0.39	3,961,528	104.96	103.20		117.89	72.13		16.70	$84b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	0.38%	103.36	103.58	0.39	4,231,662	104.96	103.20	102.97	117.89	72.13		16.81	84.02b	1.80%	1.84	6.15	
ycharts-com	oxy	+0.38%	103.36		+0.39					117.89	72.13		16.81	84.02b	1.79%		6.15	
zacks	oxy	(0.38%)	103.36		0.39	vol.  4,236,067	104.96	103.20		117.89	72.13		16.34	83.70 b	1.79	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	7.37	+0.00	750000	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	-3.3 %	$23.14	$23.99	-0.79	18.30k	$24.51	$23.00	$23.93						%			
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	$7.37		750,000	$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	-3.32	28.29	29.35	-0.97	1349477	29.48	27.931										
barchart	sfsf	-3.32%	28.29	29.35	-0.97	1,349,477	29.48	27.93	29.26	40.44	19.12		0.00	$2.21 b			-0.12	
barrons	sfsf	3.32%	28.29	29.35	-0.97	398,976	29.35	27.95				73.94 million		$2.44 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-3.315%	28.290	29.350	-0.970	1,349,477	29.480	27.931		40.44	19.12	79.021mil		2,235.508mil			-0.340	
boston-com	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
business-insider	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
chron	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
cio-com	sfsf	-3.32%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-3.32%	28.29	29.35	-0.97	1,344,559	29.48	27.93	29.26				nm	$2.2b				
easystockalterts	sfsf	-3.30%	28.29	29.35	-0.97	1349477	29.48	27.93	29.26	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-3.32%	28.2900	29.3500	-0.9700	1,349,477	29.4800	27.9310	29.2600	40.4400	19.1200	79,021,000	nm	$2.31b				
finance-abc7-com	sfsf	0.00%	28.29 usd		+0.00	0	28.29	28.29	28.29	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	0.00%	28.29 usd		+0.00	0	28.29	28.29	28.29	40.44	19.12	79,021,121						
financial-content	sfsf	0.00%	28.29 usd		+0.00	0	28.29	28.29	28.29	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	0.0%	$28.29	0.00	0.00		0.00	0.00	28.29	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	0.00%	28.29			0			28.29	-30.04%	47.96%	79.02m		2.24b			-0.08	
fool	sfsf	0%	$28.29	$0.00	0.00	0	$29.48	$27.93	$28.29	$40.44	$19.12		0.00	$2.24b				
foxbusiness	sfsf		$28.29		-0.97	1,349,477			$29.26									
google-finance	sfsf	(-3.32%)	28.29	29.35	-0.97	1.35m	29.48	27.93		40.44	19.12	79.02m		2.24b			-0.08	
howthemarketworks	sfsf	-3.315%	28.29	29.35	-0.97	1,344,426	29.48	27.931	29.26									
hpcwire	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
insidestocks	sfsf	-3.32%	28.29	29.35	-0.97	1349477	29.48	27.93					price earnings ratio: 707.25					
investopedia	sfsf	-3.32 %	$28.29	29.35	-0.97				29.26									
investorguide	sfsf	-3.32%	28.29	29.21	-0.97		29.48	27.931		40.44	19.12			2.236b			-0.084	
marketintellisearch	sfsf	-3.32 %	$28.29	$29.21	-0.97	1329.30k	$29.48	$27.93	$29.26			79.02m	0.00	2.31b	0.0 %		-0.08	
marketwatch	sfsf	-3.32%	$28.29	open: 29.35	-0.97	1,500	$29.35	$27.95	$29.26	$40.44	$19.12			$2.44b				
minyanville	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
msn-money	sfsf	-3.32%	28.29	29.35	-0.97	1.35 mil	29.48	27.93	29.26	40.44	19.12	79.02 mil	-314.33	2.32 bil			-0.08	
nasdaq-com	sfsf	3.32%	$ 28.29	$ 29.35	0.97	1,349,077	$ 29.48	$ 27.931	$ 29.26	$ 40.44	$ 19.12	79,021,000		$ 2,235,504,090			$ -0.12	
optimum	sfsf	-3.32%	28.29 ( 4:30 pm edt)	29.35	-0.97	1,349,477	29.48	27.93	29.26	40.44	19.12	79.02m		2.2b			-0.13	
paidcontent	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
pc-quote	sfsf	-3.32%	28.29	29.35	-0.97	1,349,477	29.48	27.931	29.26	40.44	19.12	81,730,452	-325.1111	2,312,155,000				
personal-wealth-biz	sfsf	-3.32%	28.29	29.21	-0.97	1,349,477	29.48	27.931	29.26	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-3.32%	28.29		-0.97	1,349,477												
raymond-james	sfsf	-3.32	28.29	29.35	-0.97	1,349,477	29.48	27.93	28.29	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
screamingmedia	sfsf	-3.32%	$	open: 29.35	-0.97	1,500	$29.35	$27.95	$29.26	$40.44	$19.12			$2.44b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-3.32%	last trade: 28.29		change: -0.970													
smartmoney	sfsf	(-3.32%)	28.29	$29.35	-0.97	1,349,477	$29.48	$27.93	$29.26	$40.44	$19.12			2,312,200	0.00%	$0.00		
stocknod	sfsf	-3.315%	28.29 usd	29.35	-0.9700	1,349,477	29.48	27.93	29.26	40.44	19.12	79,021,121						
stockpickr	sfsf	-3.32%	$28.29 -0.97 | -3.32%	29.35	-0.97	1.35m	29.48	27.93	29.26	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-3.38%	28.27		-0.99													
streetinsider-com	sfsf	3.32%	28.29	$29.35	-0.97	1,349,477	$29.48	$27.93	$29.26	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		29.42	29.72	-0.58	778576	29.99	29.36										
thestree	sfsf	-3.32%	$28.29	29.35	-0.97	1349477	29.48	27.93	29.26	-40.44	19.12	7.9021121e7		2.32480138e9				
tickerspy	sfsf	-3.32%	$28.29	29.35	-0.97	1,349,477	29.48	27.93	29.26	40.44	19.12		-325.1	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	-3.32%	28.290	29.350	-0.970	1,349,477	29.480	27.931	29.260	40.440	19.120	79,021,121		2,235,507,513			-0.13	
updown	sfsf	-3.32%	$28.29	$29.35	-$0.97	1,340,059	$29.48	$27.93	$29.26	$40.44	$19.12			$2.31b				
wallstreetsurvivor	sfsf	-3.32%	28.29	29.35	-0.97	1,344,426	29.48	27.93		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	3.32%	28.29	29.21	0.97	1,349,477	29.48	27.93	29.26	40.44	19.12			2.24b			-0.08	
ycharts-com	sfsf	-3.38%	28.27		-0.99					40.44	19.12			2.21b	0.00%		-0.09	
zacks	sfsf	(-3.32%)	28.29		-0.97	vol.  1,349,477	29.48	27.93		40.44	19.12			2.31 b	0.00	0.00	-.34	
advfn	mpx	-7.07	5.65	6.04	-0.43	25309	6.08	5.64										
barchart	mpx	-7.07%	5.65	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.04		47.15	$210.91 m			+0.13	
barrons	mpx	7.07%	5.65	6.04	-0.43	24,829	6.08	5.64				36.67 million		$246.13 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-7.072%	5.650	6.040	-0.430	25,309	6.080	5.640		8.04	5.04	37.406mil	43.462	211.344mil			0.130	
boston-com	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
bostonmerchant	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
business-insider	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
chron	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
cio-com	mpx	-7.07%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969	40.36	211m				
cnn-money	mpx	-7.07%	5.65	6.04	-0.43	25,309	6.08	5.64	6.08				40.4	$211.3m				
easystockalterts	mpx	-7.12%	5.65	6.04	-0.43	25309	6.08	5.64	6.08	8.04	5.04		40.36				0.14	
eresearch-fidelity-com	mpx	-7.07%	5.6500	6.0400	-0.4300	25,309	6.0800	5.6400	6.0800	8.0400	5.0400	37,406,000	46.77	$227.43m				
finance-abc7-com	mpx	-0.5310%	5.620 usd	5.620	-0.0300	10,491	5.620	5.620	5.650	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	-0.5310%	5.620 usd	5.620	-0.0300	10,491	5.620	5.620	5.650	8.040	5.040	37,405,969						
financial-content	mpx	-0.5310%	5.620 usd	5.620	-0.0300	10,491	5.620	5.620	5.650	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	-0.5%	$5.62	5.62	-0.03	10,491	5.62	5.62	5.65	8.04	5.04	37 mil	43.2	210 mil	0.0	0.00	0.13	
finviz	mpx	-0.53%	5.62			10,491			5.65	-30.10%	11.51%	37.41m	43.46	211.37m			0.13	
fool	mpx	0%	$5.65	$0.00	0.00	0	$6.08	$5.64	$5.65	$8.04	$5.04		43.40	$211.34m	0.90%	0.04		
foxbusiness	mpx		$5.65		-0.43	25,309			$6.08									
google-finance	mpx	(-7.07%)	5.65	6.04	-0.43	25,309.00	6.08	5.64		8.04	5.04	37.41m	45.09	211.34m			0.13	
howthemarketworks	mpx	-7.072%	5.65	6.04	-0.43	24,829	6.08	5.64	6.08									
hpcwire	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
insidestocks	mpx	-7.07%	5.65	6.04	-0.43	25300	6.08	5.64										
investopedia	mpx	-7.07 %	$5.65	6.04	-0.43				6.08									
investorguide	mpx	-7.07%	5.65	6.04	-0.43		6.08	5.64		8.04	5.02		46.06	211.3m			0.132	
marketintellisearch	mpx	-7.07 %	$5.65	$6.04	-0.43	27.20k	$6.08	$5.64	$6.08			37.41m	46.77	0.23b	0.0 %		0.13	
marketwatch	mpx	-7.07%	$5.65	open: 6.04	-0.43	480	$6.08	$5.64	$6.08	$8.04	$5.04		45.27	$246.13m			0.12	
minyanville	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
msn-money	mpx	-7.07%	5.65	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.04	37.41 mil	43.46	229.3 mil			0.13	
nasdaq-com	mpx	7.07%	$ 5.65		0.43	25,209	$ 6.08	$ 5.64	$ 6.08	$ 8.04	$ 5.04	37,406,000	43.46	$ 211,343,900	0.66 %	$0.040000	$ 0.13	
optimum	mpx	-7.07%	5.65 ( 4:15 pm edt)	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.04	37.41m	40.4	211.3m	4.60	0.26	0.14	
paidcontent	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
pc-quote	mpx	-7.07%	5.65	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.04	40,252,832	46.76923	227,429,000		0.01		
personal-wealth-biz	mpx	-7.07%	5.65	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.02		46.06			0.00	0.132	
predictwallstreet	mpx	-7.07%	5.65		-0.43	25,309												
raymond-james	mpx	-7.07	5.65	6.04	-0.43	25,309	6.08	5.64	5.65	8.04	5.04		43.46				0.13	
renewable-energy-world	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
screamingmedia	mpx	-7.07%	$	open: 6.04	-0.43	480	$6.08	$5.64	$6.08	$8.04	$5.04		45.27	$246.13m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-7.07%	last trade: 5.65		change: -0.430								p/e ratio: 46.06					
smartmoney	mpx	(-7.07%)	5.65	$6.04	-0.43	25,309	$6.08	$5.64	$6.08	$8.04	$5.04			227,400	0.00%	$0.01		
stocknod	mpx	-7.072%	5.650 usd	6.040	-0.4300	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969						
stockpickr	mpx	-7.07%	$5.65 -0.43 | -7.07%	6.04	-0.43	25.31k	6.08	5.64	6.08	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-6.91%	5.66		-0.42													
streetinsider-com	mpx	7.07%	5.65	$6.04	-0.43	25,309	$6.08	$5.64	$6.08	$8.04	$5.04		40.36				$0.14	
thecramerreport	mpx		6.13	6.09	+0.05	13865	6.22	6.04										
thestree	mpx	-7.07%	$5.65	6.04	-0.43	25309	6.08	5.64	6.08	-8.04	5.04	3.7405969e7		2.2929859e8				
tickerspy	mpx	-7.07%	$5.65	6.04	-0.43	25,309	6.08	5.64	6.08	8.04	5.04		46.8	226.9m	0.00%	$0.01		
tmx-quotemedia	mpx	-7.07%	5.650	6.040	-0.430	25,309	6.080	5.640	6.080	8.040	5.040	37,405,969	43.40	211,343,725			0.14	
updown	mpx	-7.07%	$5.65	$6.04	-$0.43	24,829	$6.08	$5.64	$6.08	$8.04	$5.04		47.88	$227m				
wallstreetsurvivor	mpx	-7.07%	5.65	6.04	-0.43	24,829	6.08	5.64		8.04	5.04		43.40	$227m			0.11	
yahoo-finance	mpx	7.07%	5.65	6.04	0.43	25,309	6.08	5.64	6.08	8.04	5.04		42.80	211.34m			0.13	
ycharts-com	mpx	-6.91%	5.66		-0.42					8.04	5.04		43.54	211.29m	0.00%		0.13	
zacks	mpx	(-7.07%)	5.65		-0.43	vol.  25,309	6.08	5.64		8.04	5.04		46.77	227.43 m	0.00	0.00	.13	
advfn	svvs	-0.23	39.5	39.66	-0.09	3610742	39.7	39.5										
barchart	svvs	-0.23%	39.50	39.65	-0.09	3,726,508	39.70	39.50	39.59	39.84	14.95		0.00	$2.25 b			-0.79	
barrons	svvs	0.23%	39.50	39.66	-0.09	3.611m	39.70	39.50				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	-0.227%	39.500	39.660	-0.090	3,610,742	39.700	39.500		39.84	14.95	57.545mil		2,273.012mil			-0.660	
boston-com	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
bostonmerchant	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
business-insider	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
chron	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
cio-com	svvs	-0.23%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610		2b				
cnn-money	svvs	-0.23%	39.50	39.66	-0.09	3,610,742	39.70	39.50	39.59				nm	$2.3b				
easystockalterts	svvs	-0.23%	39.50	39.66	-0.09	3610742	39.70	39.50	39.59	39.84	14.95						-0.80	
eresearch-fidelity-com	svvs	-0.23%	39.5000	39.6600	-0.0900	3,610,742	39.7000	39.5000	39.5900	39.8400	14.9500	57,545,000	nm	$2.28b				
finance-abc7-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
finance-abc7chicago-com	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
financial-content	svvs	0.00%	39.50 usd		+0.00	0	39.50	39.50	39.50	39.84	14.95	57,544,610						
finapps-forbes-com	svvs	0.0%	$39.50	0.00	0.00		0.00	0.00	39.50	39.84	14.95	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	0.00%	39.50			0			39.50	-0.85%	164.21%	57.54m		2.27b			-0.80	
fool	svvs	0%	$39.50	$0.00	0.00	0	$39.70	$39.50	$39.50	$39.84	$14.95		0.00	$2.27b				
foxbusiness	svvs		$39.50		-0.09	3,610,742			$39.59									
google-finance	svvs	(-0.23%)	39.50	39.66	-0.09	3.61m	39.70	39.50		39.84	14.95	57.54m		2.27b			-0.80	
howthemarketworks	svvs	-0.227%	39.5	39.66	-0.09	3,606,763	39.7	39.5	39.59									
hpcwire	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
insidestocks	svvs	-0.23%	39.50	39.65	-0.09	3610700	39.70	39.50										
investopedia	svvs	-0.23 %	$39.50	39.66	-0.09				39.59									
investorguide	svvs	-0.23%	39.50	39.64	-0.09		39.70	39.50		39.43	14.95			2.273b			-0.794	
marketintellisearch	svvs	-0.23 %	$39.50	$39.64	-0.09	3575.30k	$39.70	$39.50	$39.59			57.54m	0.00	2.28b	0.0 %		-0.80	
marketwatch	svvs	-0.23%	$39.50	open: 39.66	-0.09	3,041	$39.70	$39.50	$39.59	$39.84	$14.95			$2.30b				
minyanville	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
msn-money	svvs	-0.23%	39.50	39.66	-0.09	3.61 mil	39.70	39.50	39.59	39.84	14.95	57.54 mil	-49.38	2.28 bil			-0.80	
nasdaq-com	svvs	0.23%	$ 39.50	$ 39.66	0.09	3,598,523	$ 39.70	$ 39.50	$ 39.59	$ 39.84	$ 14.95	57,545,000		$ 2,273,027,500			$ -0.79	
optimum	svvs	-0.23%	39.50 ( 4:30 pm edt)	39.66	-0.09	3,610,742	39.70	39.50	39.59	39.84	14.95	57.54m		2.3b			-0.80	
paidcontent	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
pc-quote	svvs	-0.23%	39.5	39.66	-0.09	3,610,742	39.7	39.5	39.59	39.84	14.95	57,735,253	-49.4875	2,280,543,000				
personal-wealth-biz	svvs	-0.23%	39.50	39.64	-0.09	3,610,742	39.70	39.50	39.59	39.43	14.95					0.00	-0.794	
predictwallstreet	svvs	-0.15%	39.53		-0.06	2,979,512												
raymond-james	svvs	-0.23	39.50	39.66	-0.09	3,610,742	39.70	39.50	39.50	39.84	14.95						-0.80	
renewable-energy-world	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
screamingmedia	svvs	-0.23%	$	open: 39.66	-0.09	3,041	$39.70	$39.50	$39.59	$39.84	$14.95			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	-0.23%	last trade: 39.50		change: -0.090													
smartmoney	svvs	(-0.23%)	39.50	$39.66	-0.09	3,610,742	$39.70	$39.50	$39.59	$39.84	$14.95			2,278,200	0.00%	$0.00		
stocknod	svvs	-0.2273%	39.50 usd	39.66	-0.0900	3,610,742	39.70	39.50	39.59	39.84	14.83	57,544,610						
stockpickr	svvs	-0.23%	$39.50 -0.09 | -0.23%	39.66	-0.09	3.61m	39.70	39.50	39.59	39.84	14.95							
stocksmart	svvs	%	$39.3	25.88		483,929	39.37	39.255										
stocktwits	svvs	-0.15%	39.53		-0.06													
streetinsider-com	svvs	0.23%	39.50	$39.66	-0.09	3,610,742	$39.70	$39.50	$39.59	$39.84	$14.95						$-0.80	
thecramerreport	svvs		39.66	39.72	-0.12	1000255	39.7895	39.64										
thestree	svvs	-0.23%	$39.5	39.66	-0.09	3610742	39.7	39.5	39.59	-39.84	14.95	5.754461e7		2.282219233e9				
tickerspy	svvs	-0.23%	$39.50	39.66	-0.09	3,610,742	39.70	39.50	39.59	39.84	14.95		-49.5	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	-0.23%	39.500	39.660	-0.090	3,610,742	39.700	39.500	39.590	39.840	14.950	57,544,610		2,273,012,095			-0.80	
updown	svvs	-0.23%	$39.50	$39.66	-$0.09	3,607,516	$39.70	$39.50	$39.59	$39.84	$14.95			$2.27b				
wallstreetsurvivor	svvs	-0.23%	39.50	39.66	-0.09	3,606,763	39.70	39.50		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.23%	39.50	39.64	0.09	3,610,742	39.70	39.50	39.59	39.84	14.95			2.27b			-0.79	
ycharts-com	svvs	-0.15%	39.53		-0.06					39.79	14.95			2.25b	0.00%		-0.80	
zacks	svvs	(-0.23%)	39.50		-0.09	vol.  3,610,742	39.70	39.50		39.84	14.95			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	4.87	+0.00	44622	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	-1.12 %	$13.27	$13.43	-0.15	150.40k	$13.54	$13.13	$13.42						%			
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	$4.87		44,622	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	-2.21%	42.87	44.03	-0.97	148,743	44.16	42.75	43.84	45.79	24.59		31.27	$1.47 b	1.38%	$0.60	+1.16	
barrons	exbd	2.21%	42.87	44.03	-0.97	146,972	44.16	42.75				34.55 million		$1.55 billion	1.40%	$0.15		
bloomberg	exbd	-2.213%	42.870	44.030	-0.970	148,743	44.160	42.750		45.79	24.94	34.515mil	30.842	1,479.653mil	1.212	0.150 regular cash	1.390	
boston-com	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
bostonmerchant	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
business-insider	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
chron	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
cio-com	exbd	-2.21%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877	36.96	1b	1.3	0.6		
cnn-money	exbd	-2.21%	42.87	44.03	-0.97	147,150	44.16	42.75	43.84				37.0	$1.5b	1.40%			
easystockalterts	exbd	0.00%	29.54	44.03	+0.00	148743	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	-2.21%	42.8700	44.0300	-0.9700	148,743	44.1600	42.7500	43.8400	45.7900	24.9400	34,515,000	37.79	$1.51b	1.37%	$0.150000		
finance-abc7-com	exbd	0.00%	42.87 usd	44.03	+0.00	148,743	44.16	42.75	42.87	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	0.00%	42.87 usd	44.03	+0.00	148,743	44.16	42.75	42.87	45.79	27.09	34,514,877						
financial-content	exbd	0.00%	42.87 usd	44.03	+0.00	148,743	44.16	42.75	42.87	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	0.0%	$42.87	0.00	0.00		0.00	0.00	42.87	45.79	24.94	35 mil	37.0	1 bil	1.4	0.60	1.16	
finviz	exbd	-2.21%	42.87			148,800			43.84	-6.38%	74.42%	34.51m	36.96	1.48b		0.60	1.16	
fool	exbd	-2.21%	$42.87	$0.00	-0.97	148,743	$44.16	$42.75	$43.84	$45.79	$24.94		37.50	$1.48b	1.70%	0.60		
foxbusiness	exbd		$42.87		-0.97	148,743			$43.84									
google-finance	exbd	(-2.21%)	42.87	44.03	-0.97	148,743.00	44.16	42.75		45.79	24.94	34.51m	37.02	1.48b	1.40	0.15	1.16	
howthemarketworks	exbd	-2.213%	42.87	44.03	-0.97	146,972	44.16	42.75	43.84									
hpcwire	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
insidestocks	exbd	-2.21%	42.87	44.03	-0.97	146972	44.16	42.75					price earnings ratio: 30.84					
investopedia	exbd	-2.21 %	$42.87	44.03	-0.97				43.84									
investorguide	exbd	-2.21%	42.87	44.03	-0.97		44.16	42.87		45.79	24.94		37.79	1.480b			1.16	
marketintellisearch	exbd	-2.21 %	$42.87	$44.03	-0.97	134.80k	$44.16	$42.75	$43.84			34.51m	37.79	1.51b	1.37 %		1.16	
marketwatch	exbd	-2.21%	$42.87	open: 44.03	-0.97	1,971	$44.16	$42.75	$43.84	$45.79	$24.94		37.16	$1.55b	1.40%	0.15	1.15	
minyanville	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
msn-money	exbd	-2.21%	42.87	44.03	-0.97	148,743	44.16	42.75	43.84	45.79	24.94	34.51 mil	36.96	1.5 bil	1.38%	0.60	1.16	
nasdaq-com	exbd	2.21%	$ 42.87		0.97	146,250	$ 44.16	$ 42.75	$ 43.84	$ 45.79	$ 24.94	34,515,000	36.96	$ 1,479,658,050	1.37 %	$0.600000	$ 1.16	
optimum	exbd	-2.21%	42.87 ( 4:15 pm edt)	44.03	-0.97	147,150	44.16	42.75	43.84	45.79	24.94	34.51m	37.0	1.5b	1.40	0.60	1.16	
paidcontent	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
pc-quote	exbd	-2.21%	42.87	44.03	-0.97	148,743	44.16	42.75	43.84	45.79	24.94	35,295,955	37.7931	1,513,138,000		0.15		
personal-wealth-biz	exbd	-2.21%	42.87	44.03	-0.97	148,743	44.16	42.75	43.84	45.79	24.94		37.79		1.19	0.52	1.16	
predictwallstreet	exbd	-2.21%	42.87		-0.97	148,743												
raymond-james	exbd	-2.21	42.87	44.03	-0.97	148,743	44.16	42.75	42.87	45.79	24.94		36.96				1.16	
renewable-energy-world	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
screamingmedia	exbd	-2.21%	$	open: 44.03	-0.97	1,971	$44.16	$42.75	$43.84	$45.79	$24.94		37.16	$1.55b	1.40%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-2.21%	last trade: 42.87		change: -0.970								p/e ratio: 37.79					
smartmoney	exbd	(-2.21%)	42.87	$44.03	-0.97	148,743	$44.16	$42.75	$43.84	$45.79	$24.94			1,513,100	1.37%	$0.15		
stocknod	exbd	-2.213%	42.87 usd	44.03	-0.9700	148,743	44.16	42.75	43.84	45.79	27.09	34,514,877						
stockpickr	exbd	-2.21%	$42.87 -0.97 | -2.21%	44.03	-0.97	147.15k	44.16	42.75	43.84	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	-2.17%	42.89		-0.95													
streetinsider-com	exbd	-0%	29.54	$44.03		147,150	$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	-2.21%	$42.87	44.03	-0.97	147150	44.16	42.75	43.84	-45.79	24.94	3.4514877e7		1.500361703e9				
tickerspy	exbd	-2.21%	$42.87	44.03	-0.97	148,743	44.16	42.75	43.84	45.79	24.94		37.8	1.5b	1.37%	$0.15		
tmx-quotemedia	exbd	-2.21%	42.870	44.030	-0.970	148,743	44.160	42.750	43.840	45.790	24.940	34,514,877	37.80	1,479,652,777	1.369	0.150 usd	1.16	
updown	exbd	-2.21%	$42.87	$44.03	-$0.97	146,772	$44.16	$42.75	$43.84	$45.79	$24.94		37.52	$1.51b				
wallstreetsurvivor	exbd	-2.21%	42.87	44.03	-0.97	146,972	44.16	42.75										
yahoo-finance	exbd	2.21%	42.87	44.03	0.97	148,743	44.16	42.75	43.84	45.79	24.94		36.96	1.48b	1.40%	0.60	1.16	
ycharts-com	exbd	-2.17%	42.89		-0.95					45.28	24.94		36.97	1.47b	1.43%		1.16	
zacks	exbd	(-2.21%)	42.87		-0.97	vol.  148,743	44.16	42.75		45.79	24.94		31.54	1.51 b	1.37	0.60	1.39	
advfn	alxa	-2.27	1.72	1.76	-0.04	256016	1.77	1.72										
barchart	alxa	-2.27%	1.72	1.76	-0.04	246,073	1.77	1.72	1.76	3.64	0.86		0.00	$103.08 m			+0.04	
barrons	alxa			1.76		255,308	1.77	1.72				55.42 million		$130.52 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-2.273%	1.720	1.760	-0.040	256,016	1.770	1.720		3.64	0.86	72.112mil		124.032mil			-0.020	
boston-com	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
business-insider	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
chron	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
cio-com	alxa	-2.27%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808	21.50	124m				
cnn-money	alxa	-2.27%today&rsquo;s change	1.72data as of 4:00pm et	1.76	-0.04	255,916	1.77	1.72	1.76				21.5	$124.0m				
easystockalterts	alxa	-2.27%	1.72	1.76	-0.04	256016	1.77	1.72	1.76	3.64	0.86		21.50				0.08	
eresearch-fidelity-com	alxa	-2.27%	1.7200	1.7600	-0.0400	256,016	1.7700	1.7200	1.7600	3.6400	0.8600	72,112,000	58.67	$126.92m				
finance-abc7-com	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
financial-content	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-2.3%	$1.72	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86	72 mil	57.3	124 mil	0.0	0.00	0.03	
finviz	alxa	-2.27%	1.72			256,016			1.76	-52.75%	100.00%	72.11m	86.00	124.03m			0.02	
fool	alxa	-2.27%	$1.72	$1.76	-0.04	256,016	$1.77	$1.72	$1.76	$3.64	$0.86		22.10	$124.03m				
foxbusiness	alxa		$1.72		-0.04	256,016			$1.76									
google-finance	alxa	(-2.27%)	1.72	1.76	-0.04	256,016.00	1.77	1.72		3.64	0.86	72.11m	69.19	124.03m			0.02	
howthemarketworks	alxa	-2.273%	1.72	1.76	-0.04	256,016	1.77	1.72	1.76									
hpcwire	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
insidestocks	alxa	-2.27%	1.72	1.76	-0.04	256016	1.77	1.72										
investopedia	alxa	-2.27 %	$1.72	1.76	-0.04				1.76									
investorguide	alxa	-2.27%	1.72	1.76	-0.04		1.77	1.73		3.64	0.86		28.85	124.0m			0.061	
marketintellisearch	alxa	-2.27 %	$1.72	$1.76	-0.04	254.20k	$1.77	$1.72	$1.76			72.11m	88.00	0.13b	0.0 %		0.02	
marketwatch	alxa	-2.27%	$1.74	open: 1.76	-0.04	0	$1.77	$1.72	$1.76	$3.64	$0.86		29.30	$130.52m			0.06	
minyanville	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
msn-money	alxa	-2.27%	1.72	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86	72.11 mil	19.11	127.64 mil			0.03	
nasdaq-com	alxa	2.27%	$ 1.72	$ 1.76	0.04	256,016	$ 1.77	$ 1.72	$ 1.76	$ 3.64	$ 0.86	72,112,000	43	$ 124,032,640			$ 0.04	
optimum	alxa	-2.27%	1.72 ( 4:00 pm edt)	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86	72.11m	21.5	124.0m			0.08	
paidcontent	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
pc-quote	alxa	-2.27%	1.72	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86	73,789,012	19.55556	126,917,000				
personal-wealth-biz	alxa	-2.27%	1.72	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86		28.85			0.00	0.061	
predictwallstreet	alxa	-2.27%	1.72		-0.04	256,016												
raymond-james	alxa	-2.27	1.72	1.76	-0.04	256,016	1.77	1.72	1.72	3.64	0.86		43.00				0.04	
renewable-energy-world	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
screamingmedia	alxa	-2.27%	$	open: 1.76	-0.04	0	$1.77	$1.72	$1.76	$3.64	$0.86		29.30	$130.52m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-2.27%	last trade: 1.72		change: -0.040								p/e ratio: 28.85					
smartmoney	alxa	(-2.27%)	1.72	$1.76	-0.04	256,016	$1.77	$1.72	$1.76	$3.64	$0.86			126,900	0.00%	$0.00		
stocknod	alxa	-2.273%	1.720 usd	1.760	-0.0400	256,016	1.770	1.720	1.760	3.640	0.8600	72,111,808						
stockpickr	alxa	-2.27%	$1.72 -0.04 | -2.27%	1.76	-0.04	256.02k	1.77	1.72	1.76	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	-2.27%	1.72		-0.04													
streetinsider-com	alxa	2.27%	1.72	$1.76	-0.04	256,016	$1.77	$1.72	$1.76	$3.64	$0.86		21.50				$0.08	
thecramerreport	alxa		1.77	1.78	+0.01	351335	1.82	1.72										
thestree	alxa	-2.27%	$1.72	1.76	-0.04	256016	1.77	1.72	1.76	-3.64	0.86	7.2111808e7		1.276379e8				
tickerspy	alxa	-2.27%	$1.72	1.76	-0.04	256,016	1.77	1.72	1.76	3.64	0.86		19.6	105.4m	0.00%	$0.00		
tmx-quotemedia	alxa	-2.27%	1.720	1.760	-0.040	256,016	1.770	1.720	1.760	3.640	0.860	72,111,808	22.00	124,032,310			0.08	
updown	alxa	-2.27%	$1.72	$1.76	-$0.04	255,308	$1.77	$1.72	$1.76	$3.64	$0.86		28.66	$127m				
wallstreetsurvivor	alxa	-2.27%	1.72	1.76	-0.04	256,016	1.77	1.72		3.64	0.86		22.00	$127m			-0.03	
yahoo-finance	alxa	2.27%	1.72	1.76	0.04	255,216	1.77	1.72	1.76	3.64	0.86		28.20	124.03m			0.06	
ycharts-com	alxa	-2.27%	1.72		-0.04					3.64	0.86		19.11	103.08m	0.00%		0.09	
zacks	alxa	(-2.27%)	1.72		-0.04	vol.  256,016	1.77	1.72		3.64	0.86			126.92 m	0.00	0.00	-.07	
advfn	hpt	-1.57	24.5	24.89	-0.39	1539309	24.9792	24.32										
barchart	hpt	-1.57%	24.50	24.89	-0.39	1,539,309	24.98	24.32	24.89	25.94	18.36		7.52	$3.02 b	7.23%	$1.80	+0.04	
barrons	hpt	1.57%	24.50	24.89	-0.39	1.535m	24.979	24.32				123.40 million		$3.09 billion	7.35%	$0.45		
bloomberg	hpt	-1.567%	24.500	24.890	-0.390	1,539,309	24.979	24.320		25.94	19.06	123.444mil	17.254	3,024.384mil	9.184	0.450 regular cash	1.420	
boston-com	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
bostonmerchant	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
business-insider	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
chron	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
cio-com	hpt	-1.57%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235	612.50	3b	7.2	1.8		
cnn-money	hpt	-1.57%	24.50	24.89	-0.39	1,533,286	24.98	24.32	24.89				612.5	$3.0b	7.35%			
easystockalterts	hpt	-1.57%	24.50	24.89	-0.39	1539309	24.98	24.32	24.89	25.94	19.06		612.50				0.04	
eresearch-fidelity-com	hpt	-1.57%	24.5000	24.8900	-0.3900	1,539,309	24.9792	24.3200	24.8900	25.9400	19.0550	123,444,000	622.25	$3.07b	7.23%	$0.450000		
finance-abc7-com	hpt	0.00%	24.50 usd		+0.00	0	24.50	24.50	24.50	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	0.00%	24.50 usd		+0.00	0	24.50	24.50	24.50	25.94	19.05	123,444,235						
financial-content	hpt	0.00%	24.50 usd		+0.00	0	24.50	24.50	24.50	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	0.0%	$24.50	0.00	0.00	1,104	0.00	0.00	24.50	25.94	19.05	123 mil	612.5	3 bil	7.3	1.80	0.04	
finviz	hpt	0.00%	24.50			0			24.50	-2.78%	38.45%	123.44m	816.67	3.02b		1.80	0.03	
fool	hpt	0%	$24.50	$0.00	0.00	1,104	$24.98	$24.32	$24.50	$25.94	$19.06		622.30	$3.02b	8.10%	1.80		
foxbusiness	hpt		$24.50		-0.39	1,539,309			$24.89									
google-finance	hpt	(-1.57%)	24.50	24.89	-0.39	1.54m	24.98	24.32		25.94	19.06	123.44m	822.15	3.02b	7.35	0.45	0.03	
howthemarketworks	hpt	-1.567%	24.5	24.89	-0.39	1,534,799	24.9792	24.32	24.89									
hpcwire	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
insidestocks	hpt	-1.57%	24.50	24.89	-0.39	1534799	24.98	24.32					price earnings ratio: 7.40					
investopedia	hpt	-1.57 %	$24.50	24.89	-0.39				24.89									
investorguide	hpt	-1.57%	24.50	24.89	-0.39		24.9792	24.32		25.94	19.06		829.67	3.024b			0.03	
marketintellisearch	hpt	-1.57 %	$24.50	$24.89	-0.39	1455.60k	$24.98	$24.32	$24.89			123.44m	829.67	3.07b	7.23 %		0.03	
marketwatch	hpt	-1.57%	$24.50	open: 24.89	-0.39	77,691	$24.98	$24.32	$24.89	$25.94	$19.06		827.70	$3.09b	7.35%	0.45	0.03	
minyanville	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
msn-money	hpt	-1.57%	24.50	24.89	-0.39	1.54 mil	24.98	24.32	24.89	25.94	19.06	123.44 mil	816.67	3.07 bil	7.23%	1.80	0.03	
nasdaq-com	hpt	1.57%	$ 24.50		0.39	1,535,409	$ 24.9792	$ 24.32	$ 24.89	$ 25.94	$ 19.055	123,444,000	612.5	$ 3,024,378,000	7.23 %	$1.800000	$ 0.04	
optimum	hpt	-1.57%	24.50 ( 4:15 pm edt)	24.89	-0.39	1,539,309	24.98	24.32	24.89	25.94	19.05	123.44m	612.5	3.0b	7.35	1.80	0.04	
paidcontent	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
pc-quote	hpt	-1.57%	24.5	24.89	-0.39	1,539,309	24.9792	24.32	24.89	25.94	19.06	125,409,029	829.6667	3,072,521,000		0.45		
personal-wealth-biz	hpt	-1.57%	24.50	24.89	-0.39	1,539,309	24.9792	24.32	24.89	25.94	19.06		829.67		9.04	2.25	0.03	
predictwallstreet	hpt	-1.57%	24.50		-0.39	1,539,309												
raymond-james	hpt	-1.57	24.50	24.89	-0.39	1,539,309	24.98	24.32	24.50	25.94	19.06		612.50				0.04	
renewable-energy-world	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
screamingmedia	hpt	-1.57%	$	open: 24.89	-0.39	77,691	$24.98	$24.32	$24.89	$25.94	$19.06		827.70	$3.09b	7.35%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	-1.57%	last trade: 24.50		change: -0.390								p/e ratio: 829.67					
smartmoney	hpt	(-1.57%)	24.50	$24.89	-0.39	1,539,309	$24.98	$24.32	$24.89	$25.94	$19.06			3,072,500	7.23%	$0.45		
stocknod	hpt	-1.567%	24.50 usd	24.89	-0.3900	1,539,309	24.98	24.32	24.89	25.94	19.05	123,444,235						
stockpickr	hpt	-1.57%	$24.50 -0.39 | -1.57%	24.89	-0.39	1.54m	24.98	24.32	24.89	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	-1.57%	24.50		-0.39													
streetinsider-com	hpt	1.57%	24.50	$24.89	-0.39	1,539,309	$24.98	$24.32	$24.89	$25.94	$19.06		612.50				$0.04	
thecramerreport	hpt		24.88	24.78	+0.07	1232656	25.10	24.7206										
thestree	hpt	-1.57%	$24.5	24.89	-0.39	1539309	24.98	24.32	24.89	-25.94	19.06	1.23444235e8		3.071292567e9				
tickerspy	hpt	-1.57%	$24.50	24.89	-0.39	1,539,309	24.98	24.32	24.89	25.94	19.05		829.7	3.0b	7.23%	$0.45		
tmx-quotemedia	hpt	-1.57%	24.500	24.890	-0.390	1,539,309	24.979	24.320	24.890	25.940	19.055	123,444,235	622.30	3,024,383,758	7.232	0.450 usd	0.04	
updown	hpt	-1.57%	$24.50	$24.89	-$0.39	1,461,918	$24.98	$24.32	$24.89	$25.94	$19.06		840.71	$3.07b				
wallstreetsurvivor	hpt	-1.57%	24.50	24.89	-0.39	1,534,799	24.98	24.32		25.94	19.06		622.30	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	1.57%	24.50	24.89	0.39	1,539,309	24.98	24.32	24.89	25.94	19.06		816.67	3.02b	7.20%	1.80	0.03	
ycharts-com	hpt	-1.57%	24.50		-0.39					25.94	19.06		816.67	3.02b	8.23%		0.03	
zacks	hpt	(-1.57%)	24.50		-0.39	vol.  1,539,309	24.98	24.32		25.94	19.06		7.52	3.07 b	7.23	1.80	3.31	
advfn	oxm	-0.71	36.36	36.68	-0.26	218651	37.22	36.06										
barchart	oxm	-0.71%	36.36	36.68	-0.26	206,326	37.22	36.06	36.62	39.45	18.36		18.33	$601.03 m	1.49%	$0.52	+5.10	
barrons	oxm	0.71%	36.36	36.68	-0.26	217,451	37.22	36.06				16.55 million		$591.98 million	1.43%	$0.13		
bloomberg	oxm	-0.710%	36.360	36.680	-0.260	218,651	37.220	36.060		39.59	18.66	16.508mil	18.457	600.226mil	1.319	0.130 regular cash	1.970	
boston-com	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
bostonmerchant	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
business-insider	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
chron	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
cio-com	oxm	-0.71%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870	22.04	600m	1.5	0.52		
cnn-money	oxm	-0.71%today&rsquo;s change	36.36data as of 4:02pm et	36.50	-0.26	217,051	37.22	36.06	36.62				22.0	$600.2m	1.43%			
easystockalterts	oxm	-0.71%	36.36	36.68	-0.26	217051	37.22	36.06	36.62	39.59	18.66		22.04				1.65	
eresearch-fidelity-com	oxm	-0.71%	36.3600	36.6800	-0.2600	218,651	37.2200	36.0600	36.6200	39.5900	18.6600	16,508,000	29.30	$604.52m	1.42%	$0.130000		
finance-abc7-com	oxm	-0.7100%	36.36 usd	36.68	-0.2600	219,404	37.22	36.06	36.62	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	-0.7100%	36.36 usd	36.68	-0.2600	219,404	37.22	36.06	36.62	39.59	18.66	16,507,870						
financial-content	oxm	-0.7100%	36.36 usd	36.68	-0.2600	219,404	37.22	36.06	36.62	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	-0.7%	$36.36	36.68	-0.26	219,404	37.22	36.06	36.62	39.59	18.66	17 mil	7.1	600 mil	1.4	0.52	5.09	
finviz	oxm	-0.71%	36.36			219,404			36.62	-7.81%	98.16%	16.51m	24.24	600.30m		0.52	1.50	
fool	oxm	-0.71%	$36.36	$36.68	-0.26	219,404	$37.22	$36.06	$36.62	$39.59	$18.66		6.90	$600.23m	2.00%	0.52		
foxbusiness	oxm		$36.36		-0.26	219,404			$36.62									
google-finance	oxm	(-0.71%)	36.36	36.68	-0.26	218,651.00	37.22	36.06		39.59	18.66	16.51m	24.26	600.23m	1.43	0.13	1.50	
howthemarketworks	oxm	-0.71%	36.36	36.68	-0.26	217,051	37.22	36.06	36.62									
hpcwire	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
insidestocks	oxm	-0.71%	36.36	36.68	-0.26	218651	37.22	36.06					price earnings ratio: 17.07					
investopedia	oxm	-0.71 %	$36.36	36.68	-0.26				36.62									
investorguide	oxm	-0.71%	36.36	36.68	-0.26		36.75	36.50		39.59	18.66		7.20	600.2m			5.083	
marketintellisearch	oxm	-0.71 %	$36.36	$36.62	-0.26	215.80k	$37.22	$36.06	$36.62			16.51m	24.41	0.60b	1.42 %		1.50	
marketwatch	oxm	-0.71%	$36.36	open: 36.68	-0.26	1,953	$37.22	$36.06	$36.62	$39.59	$18.66		22.00	$591.98m	1.43%	0.13	1.65	
minyanville	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
msn-money	oxm	-0.71%	36.36	36.68	-0.26	218,651	37.22	36.06	36.62	39.59	18.66	16.51 mil	24.40	577.94 mil	1.49%	0.52	5.09	
nasdaq-com	oxm	0.71%	$ 36.36		0.26	217,551	$ 37.22	$ 36.06	$ 36.62	$ 39.59	$ 18.66	16,479,000	7.13	$ 599,176,440	1.42 %	$0.520000	$ 5.10	
optimum	oxm	-0.71%	36.36 ( 4:02 pm edt)	36.68	-0.26	217,051	37.22	36.06	36.62	39.59	18.66	16.51m	22.0	600.2m	1.43	0.52	1.65	
paidcontent	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
pc-quote	oxm	-0.71%	36.36	36.68	-0.26	218,811	37.22	36.06	36.62	39.59	18.66	16,626,045	24.57718	604,523,000		0.13		
personal-wealth-biz	oxm	-0.71%	36.36	36.68	-0.26	219,404	37.22	36.06	36.62	39.59	18.66		7.20		1.31	0.48	5.083	
predictwallstreet	oxm	-0.71%	36.36		-0.26	218,651												
raymond-james	oxm	-0.71	36.36	36.68	-0.26	218,651	37.22	36.06	36.36	39.59	18.66		29.09				1.25	
renewable-energy-world	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
screamingmedia	oxm	-0.71%	$	open: 36.68	-0.26	1,360	$37.22	$36.06	$36.62	$39.59	$18.66		22.00	$591.98m	1.43%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	-0.71%	last trade: 36.36		change: -0.260								p/e ratio: 7.2					
smartmoney	oxm	(-0.71%)	36.36	$36.68	-0.26	218,651	$37.22	$36.06	$36.62	$39.59	$18.66			604,500	1.42%	$0.13		
stocknod	oxm	-0.7100%	36.36 usd	36.68	-0.2600	217,051	37.22	36.06	36.62	39.59	18.66	16,507,870						
stockpickr	oxm	-0.71%	$36.36 -0.26 | -0.71%	36.68	-0.26	218.65k	37.22	36.06	36.62	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	-0.71%	36.36		-0.26													
streetinsider-com	oxm	0.71%	36.36	$36.68	-0.26	217,051	$37.22	$36.06	$36.62	$39.59	$18.66		22.04				$1.65	
thecramerreport	oxm		35.01	34.93	+0.03	138011	35.57	34.93										
thestree	oxm	-0.71%	$36.36	36.68	-0.26	218651	37.22	36.06	36.62	-39.59	18.66	1.650787e7		5.77940529e8				
tickerspy	oxm	-0.71%	$36.36	36.68	-0.26	218,651	37.22	36.06	36.62	39.59	18.66		24.6	604.5m	1.42%	$0.13		
tmx-quotemedia	oxm	-0.71%	36.360	36.680	-0.260	219,404	37.220	36.060	36.620	39.590	18.660	16,507,870	7.20	600,226,153	1.420	0.130 usd	5.09	
updown	oxm	-0.71%	$36.36	$36.68	-$0.26	217,451	$37.22	$36.06	$36.62	$39.59	$18.66		7.19	$605m				
wallstreetsurvivor	oxm	-0.71%	36.36	36.68	-0.26	217,051	37.22	36.06		39.59	19.23		7.20	$605m	1.40%	0.44 -	4.75	
yahoo-finance	oxm	0.71%	36.36	36.68	0.26	218,901	37.22	36.06	36.62	39.59	18.66		7.15	600.19m	1.50%	0.52	5.08	
ycharts-com	oxm	-0.71%	36.36		-0.26					39.59	18.66		7.14	601.03m	1.51%		5.09	
zacks	oxm	(-0.71%)	36.36		-0.26	vol.  218,651	37.22	36.06		39.59	18.66		19.17	604.52 m	1.42	0.52	1.91	
advfn	celg	-0.82	60.58	61.07	-0.5	1677841	61.49	60.42										
barchart	celg	-0.82%	60.58	61.07	-0.50	1,386,715	61.49	60.43	61.08	63.46	48.92		23.39	$28.16 b			+1.92	
barrons	celg	0.82%	60.58	61.07	-0.50	1.676m	61.49	60.42				469.52 million		$28.69 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	-0.819%	60.580	61.070	-0.500	1,677,841	61.490	60.420		63.46	48.92	462.801mil	26.687	28,036.520mil			2.270	
boston-com	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
bostonmerchant	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
business-insider	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
chron	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
cio-com	celg	-0.82%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485	31.72	28b				
cnn-money	celg	-0.82%	60.58	61.07	-0.50	1,676,541	61.49	60.42	61.08				31.7	$28.0b				
easystockalterts	celg	-0.80%	60.59	61.07	-0.49	1587746	61.49	60.42	61.08	63.46	48.92		31.72				1.91	
eresearch-fidelity-com	celg	-0.82%	60.5800	61.0700	-0.5000	1,677,841	61.4900	60.4200	61.0800	63.4600	48.9200	462,801,000	31.98	$28.27b				
finance-abc7-com	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,706,860	61.49	60.42	61.08	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,706,860	61.49	60.42	61.08	63.46	48.92	462,801,485						
financial-content	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,706,860	61.49	60.42	61.08	63.46	48.92	462,801,485						
finapps-forbes-com	celg	-0.8%	$60.58	61.07	-0.50	1,706,860	61.49	60.42	61.08	63.46	48.92	463 mil	31.5	28 bil	0.0	0.00	1.92	
finviz	celg	-0.82%	60.58			1,706,860			61.08	-4.54%	23.83%	462.80m	31.55	28.04b			1.92	
fool	celg	-0.82%	$60.58	$61.07	-0.50	1,702,960	$61.49	$60.42	$61.08	$63.46	$48.92		32.00	$28.04b				
foxbusiness	celg		$60.58		-0.50	1,683,047			$61.08									
google-finance	celg	(-0.82%)	60.58	61.07	-0.50	1.68m	61.49	60.42		63.46	48.92	462.80m	31.62	28.04b			1.92	
howthemarketworks	celg	-0.819%	60.58	61.07	-0.5	1,677,503	61.49	60.42	61.08									
hpcwire	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
insidestocks	celg	-0.82%	60.58	61.07	-0.50	1297448	61.49	60.43					price earnings ratio: 20.19					
investopedia	celg	-0.87 %	$60.55	61.07	-0.53				61.08									
investorguide	celg	-0.82%	60.58	61.05	-0.50		61.49	60.42		63.46	48.02		31.81	28.036b			1.92	
marketintellisearch	celg	-0.77 %	$60.61	$61.07	-0.47	1654.10k	$61.49	$60.42	$61.08			462.80m	31.81	28.27b	0.0 %		1.92	
marketwatch	celg	-0.82%	$60.58	open: 61.07	-0.50	18,631	$61.49	$60.42	$61.08	$63.46	$48.92		31.73	$28.69b			1.91	
minyanville	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
msn-money	celg	-0.82%	60.58	61.07	-0.50	1.68 mil	61.49	60.42	61.08	63.46	48.92	462.80 mil	31.55	28.26 bil			1.92	
nasdaq-com	celg	0.82%	$ 60.58	$ 61.07	0.50	1,676,941	$ 61.49	$ 60.42	$ 61.08	$ 63.46	$ 48.92	462,801,000	31.55	$ 28,036,484,580			$ 1.92	
optimum	celg	-0.87%	60.55 ( 3:54 pm edt)	61.07	-0.53	1,479,992	61.49	60.42	61.08	63.46	48.92	462.80m	31.7	28.0b			1.91	
paidcontent	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
pc-quote	celg	-0.82%	60.58	61.07	-0.50	1,693,763	61.49	60.42	61.08	63.46	48.92	466,620,749	31.8125	28,267,885,000				
personal-wealth-biz	celg	-0.82%	60.58	61.05	-0.50	1,653,485	61.49	60.42	61.08	63.46	48.02		31.81			0.00	1.92	
predictwallstreet	celg	-0.82%	60.58		-0.50	1,677,841												
raymond-james	celg	-0.82	60.58	61.07	-0.50	1,677,841	61.49	60.42	60.58	63.46	48.92		31.07				1.95	
renewable-energy-world	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
screamingmedia	celg	-0.82%	$	open: 61.07	-0.50	19,931	$61.49	$60.42	$61.08	$63.46	$48.92		31.73	$28.69b			1.91	
scroli	celg	-0.82%	celg 60.58	61.07	-0.50	1,423,049	61.49	60.42	61.08	63.46	48.92		31.62				1.92	
simple-stock-quotes	celg	-0.82%	last trade: 60.58		change: -0.500								p/e ratio: 31.81					
smartmoney	celg	(-0.82%)	60.58	$61.07	-0.50	1,677,841	$61.49	$60.42	$61.08	$63.46	$48.92			28,267,900	0.00%	$0.00		
stocknod	celg	-0.8186%	60.58 usd	61.07	-0.5000	1,677,503	61.49	60.42	61.08	63.46	48.92	462,801,485						
stockpickr	celg	-0.82%	$60.58 -0.50 | -0.82%	61.07	-0.50	1.68m	61.49	60.42	61.08	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	-0.72%	60.64		-0.44													
streetinsider-com	celg	0.8%	60.59	$61.07	-0.49	1,587,746	$61.49	$60.42	$61.08	$63.46	$48.92		31.72				$1.91	
thecramerreport	celg		61.06	61.10	+0.05	1822298	61.64	61.03										
thestree	celg	-0.82%	$60.58	61.07	-0.5	1676541	61.49	60.42	61.08	-63.46	48.92	4.62801485e8		2.8258658674e10				
tickerspy	celg	-0.82%	$60.58	61.07	-0.50	1,676,541	61.49	60.42	61.08	63.46	48.92		31.8	28.2b	0.00%	$0.00		
tmx-quotemedia	celg	-0.82%	60.580	61.070	-0.500	1,683,047	61.490	60.420	61.080	63.460	48.920	462,801,485	32.00	28,036,513,961			1.91	
updown	celg	-0.82%	$60.58	$61.07	-$0.50	1,676,041	$61.49	$60.42	$61.08	$63.46	$48.92		31.42	$28.26b				
wallstreetsurvivor	celg	-0.82%	60.58	61.07	-0.50	1,676,203	61.49	60.42		63.46	48.92		32.00	$28b			1.88	
yahoo-finance	celg	0.82%	60.58	61.05	0.50	1,648,279	61.49	60.42	61.08	63.46	48.92		31.55	28.04b			1.92	
ycharts-com	celg	-0.72%	60.64		-0.44					63.46	48.92		31.58	28.19b	0.00%		1.92	
zacks	celg	(-0.82%)	60.58		-0.50	vol.  1,677,841	61.49	60.42		63.46	48.92		23.4	28.27 b	0.00	0.00	2.61	
advfn	hpq	-0.87	35.13	35.54	-0.31	14974909	35.69	35.01										
barchart	hpq	-0.87%	35.13	35.54	-0.31	13,878,979	35.69	35.01	35.44	49.13	33.95		7.04	$76.02 b	1.36%	$0.48	+4.07	
barrons	hpq	0.87%	35.13	35.54	-0.31	14.953m	35.69	35.01				2.37 billion		$75.56 billion	1.37%	$0.12		
bloomberg	hpq	-0.875%	35.130	35.540	-0.310	14,868,093	35.690	35.010		49.39	33.95	2,074.156mil	7.853	72,813.230mil	1.025	0.120 regular cash	4.470	
boston-com	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
chron	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.87%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738	8.653	73b	1.3	0.48		
cnn-money	hpq	-0.87%today&rsquo;s change	35.13data as of 4:00pm et	35.54	-0.31	14,974,909	35.69	35.01	35.44				8.7	$72.9b	1.37%			
easystockalterts	hpq	-0.90%	35.12	35.54	-0.32	14324253	35.69	35.01	35.44	49.39	33.95		8.65				4.06	
eresearch-fidelity-com	hpq	-0.87%	35.1300	35.5400	-0.3100	14,974,909	35.6900	35.0100	35.4400	49.3900	33.9500	2,074,156,000	8.71	$73.51b	1.36%	$0.120000		
finance-abc7-com	hpq	-0.8747%	35.13 usd	35.54	-0.3100	15,065,893	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.8747%	35.13 usd	35.54	-0.3100	15,065,893	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.8747%	35.13 usd	35.54	-0.3100	15,065,893	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.9%	$35.13	35.54	-0.31	15,065,893	35.69	35.01	35.44	49.39	33.95	2.07 bil	8.6	73 bil	1.4	0.48	4.07	
finviz	hpq	-0.87%	35.13			15,065,893			35.44	-28.49%	3.48%	2.07b	8.69	73.51b		0.48	4.08	
fool	hpq	-0.87%	$35.13	$35.54	-0.31	15,015,371	$35.69	$35.01	$35.44	$49.39	$33.95		8.70	$72.87b	0.70%	0.48		
foxbusiness	hpq		$35.13		-0.31	14,975,051			$35.44									
google-finance	hpq	(-0.87%)	35.13	35.54	-0.31	14.97m	35.69	35.01		49.39	33.95	2.07b	8.62	72.87b	1.37	0.12	4.08	
howthemarketworks	hpq	-0.903%	35.12	35.54	-0.32	14,324,253	35.69	35.01	35.44									
hpcwire	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
insidestocks	hpq	-1.04%	35.07	35.54	-0.37	13067262	35.69	35.01					price earnings ratio: 7.00					
investopedia	hpq	-1.04 %	$35.07	35.54	-0.37				35.44									
investorguide	hpq	-0.93%	35.11	35.54	-0.33		35.64	35.20		49.39	33.95		8.71	72.824b			4.069	
marketintellisearch	hpq	-0.87 %	$35.13	$35.54	-0.31	14896.00k	$35.69	$35.01	$35.44			2074.16m	8.69	73.51b	1.35 %		4.08	
marketwatch	hpq	-0.87%	$35.28	open: 35.54	-0.31	109,600	$35.69	$35.01	$35.44	$49.39	$33.95		8.32	$75.56b	1.37%	0.12	4.22	
minyanville	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.87%	35.13	35.54	-0.31	14.97 mil	35.69	35.01	35.44	49.39	33.95	2.07 bil	8.61	73.16 bil	1.36%	0.48	4.08	
nasdaq-com	hpq	0.99%	$ 35.09		0.35	14,213,809	$ 35.69	$ 35.01	$ 35.44	$ 49.39	$ 33.95	2,074,156,000	8.62	$ 72,782,134,040	1.35 %	$0.480000	$ 4.07	
optimum	hpq	-1.04%	35.07 ( 3:55 pm edt)	35.54	-0.37	13,806,875	35.69	35.01	35.44	49.39	33.95	2.07b	8.6	72.7b	1.37	0.48	4.06	
paidcontent	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
pc-quote	hpq	-0.87%	35.13	35.54	-0.31	15,063,576	35.69	35.01	35.44	49.39	33.95	2,092,459,038	8.68627	73,508,086,000		0.12		
personal-wealth-biz	hpq	-0.87%	35.13	35.54	-0.31	14,976,149	35.69	35.01	35.44	49.39	33.95		8.71		1.02	0.36	4.069	
predictwallstreet	hpq	-0.87%	35.13		-0.31	14,974,909												
raymond-james	hpq	-0.87	35.13	35.54	-0.31	14,974,909	35.69	35.01	35.13	49.39	33.95		8.45				4.16	
renewable-energy-world	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.87%	$	open: 35.54	-0.31	109,600	$35.69	$35.01	$35.44	$49.39	$33.95		8.32	$75.56b	1.37%	0.12	4.22	
scroli	hpq	-0.87%	hpq 35.13	35.54	-0.31	13,677,141	35.69	35.03	35.44	49.39	33.95		8.62				4.08	
simple-stock-quotes	hpq	-0.87%	last trade: 35.13		change: -0.310								p/e ratio: 8.71					
smartmoney	hpq	(-0.87%)	35.13	$35.54	-0.31	14,974,909	$35.69	$35.01	$35.44	$49.39	$33.95			75,345,400	1.35%	$0.12		
stocknod	hpq	-0.8747%	35.13 usd	35.54	-0.3100	14,619,874	35.69	35.01	35.44	49.39	33.95	2,074,155,738						
stockpickr	hpq	-0.90%	$35.12 -0.32 | -0.90%	35.49	-0.32	14.37m	35.69	35.01	35.44	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-0.90%	35.12		-0.32													
streetinsider-com	hpq	0.9%	35.12	$35.54	-0.32	14,324,253	$35.69	$35.01	$35.44	$49.39	$33.95		8.65				$4.06	
thecramerreport	hpq		35.27	35.16	-0.02	14787232	35.71	35.10										
thestree	hpq	-0.9%	$35.12	35.49	-0.32	14365667	35.69	35.01	35.44	-49.39	33.95	2.074155738e9		7.498402e10				
tickerspy	hpq	-0.90%	$35.12	35.54	-0.32	14,379,032	35.69	35.01	35.44	49.39	33.95		8.7	75.3b	1.35%	$0.12		
tmx-quotemedia	hpq	-0.87%	35.130	35.540	-0.310	14,975,051	35.690	35.010	35.440	49.390	33.950	2,074,155,738	8.70	72,865,091,076	1.354	0.120 usd	4.06	
updown	hpq	-0.87%	$35.13	$35.54	-$0.31	14,953,364	$35.69	$35.01	$35.44	$49.39	$33.95		8.56	$73.50b				
wallstreetsurvivor	hpq	-0.90%	35.12	35.54	-0.32	14,324,253	35.69	35.01		49.39	33.95		8.70	$75b	1.40%	0.32 -	3.69	
yahoo-finance	hpq	0.87%	35.13	35.54	0.31	14,976,007	35.69	35.01	35.44	49.39	33.95		8.63	72.87b	1.40%	0.48	4.07	
ycharts-com	hpq	-0.90%	35.12		-0.32					49.39	33.95		8.63	76.00b	1.41%		4.07	
zacks	hpq	(-0.87%)	35.13		-0.31	vol.  14,974,909	35.69	35.01		49.39	33.95		7.07	73.51 b	1.35	0.48	5.01	
advfn	vrx	-0.72	52.61	53.25	-0.38	774404	53.29	51.99										
barchart	vrx	-0.72%	52.61	53.25	-0.38	774,404	53.29	51.99	52.99	66.31	24.06		49.82	$16.01 b			-1.14	
barrons	vrx	0.72%	52.61	53.25	-0.38	774,404	53.29	51.99				295.57 million		$15.55 billion		$1		
bloomberg	vrx	-0.717%	52.610	53.250	-0.380	774,404	53.290	51.990		55.00	18.07	295.568mil	263.050	15,549.860mil	2.082	1.000 special cash	0.200	
boston-com	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
bostonmerchant	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
business-insider	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
chron	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
cio-com	vrx	-0.72%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480		16b	0.7	0.38		
cnn-money	vrx	-0.72%	52.61	53.25	-0.38	774,304	53.29	51.99	52.99				16.8	$15.5b	0.59%			
easystockalterts	vrx	-0.71%	52.61	53.25	-0.38	774404	53.29	51.99	52.99	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	-0.72%	52.6100	53.2500	-0.3800	774,404	53.2900	51.9900	52.9900	55.0000	18.7900	295,568,000	nm	$15.66b				
finance-abc7-com	vrx	0.00%	52.61 usd	53.25	+0.00	775,104	53.29	51.99	52.61	55.00	19.17	295,568,480						
finance-abc7chicago-com	vrx	0.00%	52.61 usd	53.25	+0.00	775,104	53.29	51.99	52.61	55.00	19.17	295,568,480						
financial-content	vrx	0.00%	52.61 usd	53.25	+0.00	775,104	53.29	51.99	52.61	55.00	19.17	295,568,480						
finapps-forbes-com	vrx	0.0%	$52.61	0.00	0.00		0.00	0.00	52.61	55.00	19.17	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	-0.72%	52.61			775,200			52.99	-4.35%	181.16%	295.57m		15.55b			-8.43	
fool	vrx	-0.72%	$52.61	$0.00	-0.38	774,404	$53.29	$51.99	$52.99	$55.00	$18.79		0.00	$15.68b	1.40%	0.38		
foxbusiness	vrx		$52.61		-0.38	775,104			$52.99									
google-finance	vrx	(-0.72%)	52.61	53.25	-0.38	774,404.00	53.29	51.99		55.00	18.79	298.06m	17.02	15.68b	null	null	3.09	
howthemarketworks	vrx	-0.717%	52.61	53.25	-0.38	774,404	53.29	51.99	52.99									
hpcwire	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
insidestocks	vrx	-0.72%	52.61	53.25	-0.38	774404	53.29	51.99					price earnings ratio: 375.79					
investopedia	vrx	-0.72 %	$52.61	53.25	-0.38				52.99									
investorguide	vrx	-0.72%	52.61	53.25	-0.38		53.29	51.99		55.00	19.17			15.681b			-0.852	
marketintellisearch	vrx	-0.72 %	$52.61	$53.25	-0.38	759.10k	$53.29	$51.99	$52.99			295.57m	0.00	15.66b	0.0 %		-8.43	
marketwatch	vrx	-0.72%	$52.68	open: 53.25	-0.38	800	$53.29	$51.99	$52.99	$55.00	$19.77		33.09	$15.55b		1.00	1.59	
minyanville	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
msn-money	vrx	-0.72%	52.61	53.25	-0.38	774,404	53.29	51.99	52.99	55.00	18.79	295.57 mil	-51.58	15.51 bil	2.27%	1.19	-8.43	
nasdaq-com	vrx	0.72%	$ 52.61		0.38	773,204	$ 53.29	$ 51.99	$ 52.99	$ 55	$ 18.79	298,062,000		$ 15,681,041,820	0.72 %	$0.380000	$ -1.14	
optimum	vrx	-0.72%	52.61 ( 4:15 pm edt)	53.25	-0.38	774,404	53.29	51.99	52.99	66.31	24.06	295.57m		15.5b	0.72	0.38		
paidcontent	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
pc-quote	vrx	-0.72%	52.61	53.25	-0.38	775,104	53.29	51.99	52.99	55.00	18.79	300,214,902	-51.95098	15,794,306,000		1.0		
personal-wealth-biz	vrx	-0.72%	52.61	53.25	-0.38	775,104	53.29	51.99	52.99	55.00	19.17				0.36	0.19	-0.852	
predictwallstreet	vrx	-0.72%	52.61		-0.38	774,404												
raymond-james	vrx	-0.72	52.61	53.25	-0.38	774,404	53.29	51.99	52.61	55.00	18.79						-1.14	
renewable-energy-world	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
screamingmedia	vrx	-0.72%	$	open: 53.25	-0.38	800	$53.29	$51.99	$52.99	$55.00	$19.77		33.09	$15.55b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	-0.72%	last trade: 52.61		change: -0.380													
smartmoney	vrx	(-0.72%)	52.61	$53.25	-0.38	774,404	$53.29	$51.99	$52.99	$55.00	$18.79			15,794,300	0.72%	$1.00		
stocknod	vrx	-0.7171%	52.61 usd	53.25	-0.3800	774,404	53.29	51.99	52.99	55.00	24.06	295,568,480						
stockpickr	vrx	-0.72%	$52.61 -0.38 | -0.72%	53.23	-0.38	774.40k	53.29	51.99	52.99	55.00	18.79							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	-0.76%	52.59		-0.40													
streetinsider-com	vrx	0.72%	52.61	$53.25	-0.38	774,404	$53.29	$51.99	$52.99	$66.31	$24.06						$0.00	
thecramerreport	vrx		52.31	52.38	+0.03	1442962	52.9901	51.82										
thestree	vrx	-0.72%	$52.61	53.23	-0.38	774404	53.29	51.99	52.99	-55.0	18.79	2.98061756e8		1.5591610456e10				
tickerspy	vrx	-0.72%	$52.61	53.25	-0.38	774,404	53.29	51.99	52.99	55.00	18.79		-52.0	15.7b	0.00%	$1.00		
tmx-quotemedia	vrx	-0.72%	52.610	53.250	-0.380	775,104	53.290	51.990	52.990	55.000	18.790	295,568,480		15,549,857,733			-0.99	
updown	vrx	-0.72%	$52.61	$53.25	-$0.38	774,304	$53.29	$51.99	$52.99	$55.00	$18.79			$15.79b				
wallstreetsurvivor	vrx	-0.72%	52.61	53.25	-0.38	774,404	53.29	51.99		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.72%	52.61	53.25	0.38	774,404	53.29	51.99	52.99	55.00	18.79			15.68b	0.70%	0.38	-0.85	
ycharts-com	vrx	-0.75%	52.59		-0.40					66.31	24.06			16.00b	0.71%		-1.02	
zacks	vrx	(-0.72%)	52.61		-0.38	vol.  774,404	53.29	51.99		55.00	18.77							
advfn	sxt	-1.52	37.66	38.3	-0.58	178974	38.56	37.55										
barchart	sxt	-1.52%	37.66	38.30	-0.58	178,974	38.56	37.55	38.24	38.86	25.37		17.33	$1.88 b	2.2%	$0.84	+2.22	
barrons	sxt	1.52%	37.66	38.30	-0.58	176,377	38.56	37.55				49.42 million		$1.94 billion	2.23%	$0.21		
bloomberg	sxt	-1.517%	37.660	38.300	-0.580	178,974	38.560	37.550		38.86	26.00	50.061mil	17.118	1,885.309mil	2.177	0.210 regular cash	2.200	
boston-com	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
bostonmerchant	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
business-insider	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
chron	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
cio-com	sxt	-1.52%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307	16.96	2b	2.2	0.84		
cnn-money	sxt	-1.52%today&rsquo;s change	37.66data as of 4:06pm et	38.30	-0.58	176,377	38.56	37.55	38.24				17.0	$1.9b	2.23%			
easystockalterts	sxt	-1.51%	37.66	38.30	-0.58	178974	38.56	37.55	38.24	38.86	26.00		16.96				2.22	
eresearch-fidelity-com	sxt	-1.52%	37.6600	38.3000	-0.5800	178,974	38.5600	37.5500	38.2400	38.8600	26.0000	50,061,000	17.23	$1.91b	2.20%	$0.210000		
finance-abc7-com	sxt	0.00%	37.66 usd		+0.00	0	37.66	37.66	37.66	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	0.00%	37.66 usd		+0.00	0	37.66	37.66	37.66	38.86	26.00	50,061,307						
financial-content	sxt	0.00%	37.66 usd		+0.00	0	37.66	37.66	37.66	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	0.0%	$37.66	0.00	0.00		0.00	0.00	37.66	38.86	26.00	50 mil	17.0	2 bil	2.2	0.84	2.22	
finviz	sxt	0.00%	37.66			0			37.66	-3.09%	48.48%	50.06m	16.96	1.89b		0.84	2.22	
fool	sxt	0%	$37.66	$0.00	0.00	176,377	$38.56	$37.55	$37.66	$38.86	$26.00		17.20	$1.89b	2.90%	0.84		
foxbusiness	sxt		$37.66		-0.58	178,974			$38.24									
google-finance	sxt	(-1.52%)	37.66	38.30	-0.58	178,974.00	38.56	37.55		38.86	26.00	50.06m	16.96	1.89b	2.23	0.21	2.22	
howthemarketworks	sxt	-1.517%	37.66	38.3	-0.58	176,377	38.56	37.55	38.24									
hpcwire	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
insidestocks	sxt	-1.52%	37.66	38.30	-0.58	176377	38.56	37.55					price earnings ratio: 17.12					
investopedia	sxt	-1.52 %	$37.66	38.30	-0.58				38.24									
investorguide	sxt	-1.52%	37.66	38.30	-0.58		38.56	38.09		38.23	25.69		17.23	1.885b			2.219	
marketintellisearch	sxt	-1.52 %	$37.66	$38.30	-0.58	57.40k	$38.56	$37.55	$38.24			50.06m	17.23	1.91b	2.2 %		2.22	
marketwatch	sxt	-1.52%	$37.66	open: 38.30	-0.58	2,597	$38.56	$37.55	$38.24	$38.86	$26.00		17.04	$1.94b	2.23%	0.21	2.21	
minyanville	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
msn-money	sxt	-1.52%	37.66	38.30	-0.58	178,974	38.56	37.55	38.24	38.86	26.00	50.06 mil	16.96	1.91 bil	2.20%	0.84	2.22	
nasdaq-com	sxt	1.52%	$ 37.66		0.58	178,374	$ 38.56	$ 37.55	$ 38.24	$ 38.86	$ 26	50,061,000	16.96	$ 1,885,297,260	2.2 %	$0.840000	$ 2.22	
optimum	sxt	-1.52%	37.66 ( 4:15 pm edt)	38.30	-0.58	178,974	38.56	37.55	38.24	38.86	26.00	50.06m	17.0	1.9b	2.23	0.84	2.22	
paidcontent	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
pc-quote	sxt	-1.52%	37.66	38.3	-0.58	178,974	38.56	37.55	38.24	38.86	26.00	50,831,986	17.22523	1,914,333,000		0.21		
personal-wealth-biz	sxt	-1.52%	37.66	38.30	-0.58	178,974	38.56	37.55	38.24	38.23	25.69		17.23		2.14	0.82	2.219	
predictwallstreet	sxt	-1.52%	37.66		-0.58	178,974												
raymond-james	sxt	-1.52	37.66	38.30	-0.58	178,974	38.56	37.55	37.66	38.86	26.00		16.96				2.22	
renewable-energy-world	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
screamingmedia	sxt	-1.52%	$	open: 38.30	-0.58	2,597	$38.56	$37.55	$38.24	$38.86	$26.00		17.04	$1.94b	2.23%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-1.52%	last trade: 37.66		change: -0.580								p/e ratio: 17.23					
smartmoney	sxt	(-1.52%)	37.66	$38.30	-0.58	178,974	$38.56	$37.55	$38.24	$38.86	$26.00			1,914,300	2.20%	$0.21		
stocknod	sxt	-1.517%	37.66 usd	38.30	-0.5800	178,974	38.56	37.55	38.24	38.86	26.00	50,061,307						
stockpickr	sxt	-1.52%	$37.66 -0.58 | -1.52%	38.30	-0.58	178.97k	38.56	37.55	38.24	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	-1.49%	37.67		-0.57													
streetinsider-com	sxt	1.52%	37.66	$38.30	-0.58	178,974	$38.56	$37.55	$38.24	$38.86	$26.00		16.96				$2.22	
thecramerreport	sxt		38.13	38.23	-0.19	147300	38.54	38.05										
thestree	sxt	-1.52%	$37.66	38.3	-0.58	178974	38.56	37.55	38.24	-38.86	26.0	5.0061307e7		1.908837636e9				
tickerspy	sxt	-1.52%	$37.66	38.30	-0.58	178,974	38.56	37.55	38.24	38.86	26.00		17.2	1.9b	2.20%	$0.21		
tmx-quotemedia	sxt	-1.52%	37.660	38.300	-0.580	178,974	38.560	37.550	38.240	38.860	26.000	50,061,307	17.20	1,885,308,822	2.197	0.210 usd	2.22	
updown	sxt	-1.52%	$37.66	$38.30	-$0.58	176,377	$38.56	$37.55	$38.24	$38.86	$26.00		17.14	$1.91b				
wallstreetsurvivor	sxt	-1.52%	37.66	38.30	-0.58	176,377	38.56	37.55		38.86	26.45		17.20	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	1.52%	37.66	38.30	0.58	178,974	38.56	37.55	38.24	38.86	26.00		16.97	1.89b	2.20%	0.84	2.22	
ycharts-com	sxt	-1.49%	37.67		-0.57					38.85	26.00		16.97	1.88b	2.33%		2.22	
zacks	sxt	(-1.52%)	37.66		-0.58	vol.  178,974	38.56	37.55		38.86	26.00		17.38	1.91 b	2.20	0.84	2.2	
advfn	pgnx	-2.60	7.49	7.71	-0.2	32807	7.82	7.39										
barchart	pgnx	-2.60%	7.49	7.71	-0.20	40,025	7.82	7.39	7.69	8.69	4.00		0.00	$249.87 m			-2.25	
barrons	pgnx	2.60%	7.49	7.71	-0.20	32,807	7.82	7.39				32.59 million		$255.92 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-2.601%	7.490	7.710	-0.200	32,807	7.820	7.390		8.69	4.00	33.542mil		251.232mil			-2.250	
boston-com	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
business-insider	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
chron	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
cio-com	pgnx	-2.60%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346		251m				
cnn-money	pgnx	-2.60%	7.49	7.71	-0.20	32,807	7.82	7.39	7.69				nm	$251.2m				
easystockalterts	pgnx	-2.59%	7.49	7.71	-0.20	32807	7.82	7.39	7.69	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-2.60%	7.4900	7.7100	-0.2000	32,807	7.8200	7.3900	7.6900	8.6900	4.0000	33,542,000	nm	$257.94m				
finance-abc7-com	pgnx	0.00%	7.490 usd		+0.00	0	7.490	7.490	7.490	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	0.00%	7.490 usd		+0.00	0	7.490	7.490	7.490	8.690	4.000	33,542,346						
financial-content	pgnx	0.00%	7.490 usd		+0.00	0	7.490	7.490	7.490	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	0.0%	$7.49	0.00	0.00		0.00	0.00	7.49	8.69	4.00	34 mil		251 mil	0.0	0.00	-2.25	
finviz	pgnx	0.00%	7.49			0			7.49	-13.81%	87.25%	33.54m		251.21m			-2.25	
fool	pgnx	0%	$7.49	$0.00	0.00	0	$7.82	$7.39	$7.49	$8.69	$4.00		0.00	$251.23m				
foxbusiness	pgnx		$7.49		-0.20	32,807			$7.69									
google-finance	pgnx	(-2.60%)	7.49	7.71	-0.20	32,807.00	7.82	7.39		8.69	4.00	33.54m		251.23m			-2.25	
howthemarketworks	pgnx	-2.601%	7.49	7.71	-0.2	31,440	7.82	7.39	7.69									
hpcwire	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
insidestocks	pgnx	-2.60%	7.49	7.71	-0.20	32807	7.82	7.39										
investopedia	pgnx	-2.60 %	$7.49	7.71	-0.20				7.69									
investorguide	pgnx	-2.60%	7.49	7.71	-0.20		7.82	7.39		8.69	4.00			251.2m			-2.253	
marketintellisearch	pgnx	-2.6 %	$7.49	$7.71	-0.20	37.10k	$7.82	$7.39	$7.69			33.54m	0.00	0.26b	0.0 %		-2.25	
marketwatch	pgnx	-2.60%	$7.49	open: 7.71	-0.20	3,764	$7.82	$7.39	$7.69	$8.69	$4.00			$255.93m				
minyanville	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
msn-money	pgnx	-2.60%	7.49	7.71	-0.20	32,807	7.82	7.39	7.69	8.69	4.00	33.54 mil	-3.33	259.28 mil			-2.25	
nasdaq-com	pgnx	2.6%	$ 7.49	$ 7.71	0.20	32,807	$ 7.82	$ 7.39	$ 7.69	$ 8.69	$ 4	33,542,000		$ 251,229,580			$ -2.25	
optimum	pgnx	-2.60%	7.49 ( 4:30 pm edt)	7.71	-0.20	32,807	7.82	7.39	7.69	8.69	4.00	33.54m		251.2m			-2.25	
paidcontent	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
pc-quote	pgnx	-2.60%	7.49	7.71	-0.20	32,807	7.82	7.39	7.69	8.69	4.00	34,437,650	-3.41778	257,938,000				
personal-wealth-biz	pgnx	-2.60%	7.49	7.71	-0.20	32,807	7.82	7.39	7.69	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-2.60%	7.49		-0.20	32,807												
raymond-james	pgnx	-2.60	7.49	7.71	-0.20	32,807	7.82	7.39	7.49	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
screamingmedia	pgnx	-2.60%	$	open: 7.71	-0.20	3,764	$7.82	$7.39	$7.69	$8.69	$4.00			$255.93m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-2.60%	last trade: 7.49		change: -0.200													
smartmoney	pgnx	(-2.60%)	7.49	$7.71	-0.20	32,807	$7.82	$7.39	$7.69	$8.69	$4.00			257,900	0.00%	$0.00		
stocknod	pgnx	-2.601%	7.490 usd	7.710	-0.2000	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346						
stockpickr	pgnx	-2.60%	$7.49 -0.20 | -2.60%	7.71	-0.20	32.81k	7.82	7.39	7.69	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-2.47%	7.50		-0.19													
streetinsider-com	pgnx	2.6%	7.49	$7.71	-0.2	32,807	$7.82	$7.39	$7.69	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.73	7.59	+0.15	46323	7.85	7.45										
thestree	pgnx	-2.6%	$7.49	7.71	-0.2	32807	7.82	7.39	7.69	-8.69	4.0	3.3542346e7		2.59282335e8				
tickerspy	pgnx	-2.60%	$7.49	7.71	-0.20	32,807	7.82	7.39	7.69	8.69	4.00		-3.4	256.8m	0.00%	$0.00		
tmx-quotemedia	pgnx	-2.60%	7.490	7.710	-0.200	32,807	7.820	7.390	7.690	8.690	4.000	33,542,346		251,232,172			-2.25	
updown	pgnx	-2.60%	$7.49	$7.71	-$0.20	28,729	$7.82	$7.39	$7.69	$8.69	$4.00			$258m				
wallstreetsurvivor	pgnx	-2.60%	7.49	7.71	-0.20	31,440	7.82	7.39		8.69	4.00			$258m			-2.14	
yahoo-finance	pgnx	2.60%	7.49	7.71	0.20	32,807	7.82	7.39	7.69	8.69	4.00			251.23m			-2.25	
ycharts-com	pgnx	-2.47%	7.50		-0.19					8.69	4.00			250.20m	0.00%		-2.25	
zacks	pgnx	(-2.60%)	7.49		-0.20	vol.  32,807	7.82	7.39		8.69	4.00			257.94 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	2.04%	35.08	35.90	-0.73	213,477	36.05	34.87				69.86 million		$2.53 billion	0.80%	$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	-2.04%	35.08	35.90	-0.73	214,302	36.05	34.87	35.81				20.6	$2.4b	0.80%			
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	(-2.04%)	35.08	35.90	-0.73	214,402.00	36.05	34.87		39.52	25.55	68.78m	20.66	2.41b	0.80	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-2.94 %	$1.32	$1.39	-0.04	901.00k	$1.39	$1.32	$1.36						%			
marketwatch	wgov	-2.04%	$35.08	open: 35.90	-0.73	2,218	$36.05	$34.87	$35.81	$39.52	$25.55		20.66	$2.53b	0.80%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	-2.04%	35.08	35.90	-0.73	214,402	36.05	34.87	35.81	39.52	25.55	68.78 mil	20.51	2.44 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	-2.04%	$	open: 35.90	-0.73	2,318	$36.05	$34.87	$35.81	$39.52	$25.55		20.66	$2.53b	0.80%	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	-2.04%	35.08		-0.73													
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	-2.04%	35.08	35.90	-0.73	213,402	36.05	34.87		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+0.76%	35.81		+0.27					39.52	25.55							
zacks	wgov																	
advfn	anth	-1.72	7.98	8.09	-0.14	63670	8.16	7.86										
barchart	anth	-1.72%	7.98	8.09	-0.14	67,344	8.16	7.86	8.12	9.08	2.82		0.00	$262.62 m			-1.68	
barrons	anth	1.72%	7.98	8.09	-0.14	63,670	8.16	7.86				22.91 million		$373.03 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-1.724%	7.980	8.090	-0.140	63,670	8.160	7.860		9.08	2.82	32.974mil		263.135mil			-1.680	
boston-com	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
bostonmerchant	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
business-insider	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
chron	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
cio-com	anth	-1.72%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267		263m				
cnn-money	anth	-1.72%	7.98	8.09	-0.14	63,670	8.16	7.86	8.12				nm	$263.1m				
easystockalterts	anth	-1.73%	7.98	8.09	-0.14	63670	8.16	7.86	8.12	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-1.72%	7.9800	8.0900	-0.1400	63,670	8.1600	7.8600	8.1200	9.0800	2.8200	39,641,000	nm	$321.88m				
finance-abc7-com	anth	0.00%	7.980 usd		+0.00	0	7.980	7.980	7.980	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	0.00%	7.980 usd		+0.00	0	7.980	7.980	7.980	9.080	2.820	32,974,267						
financial-content	anth	0.00%	7.980 usd		+0.00	0	7.980	7.980	7.980	9.080	2.820	32,974,267						
finapps-forbes-com	anth	0.0%	$7.98	0.00	0.00		0.00	0.00	7.98	9.08	2.82	40 mil		316 mil	0.0	0.00	-1.68	
finviz	anth	0.00%	7.98			0			7.98	-12.11%	182.98%	32.84m		262.06m			-1.68	
fool	anth	0%	$7.98	$0.00	0.00	63,670	$8.16	$7.86	$7.98	$9.08	$2.82		0.00	$263.13m				
foxbusiness	anth		$7.98		-0.14	63,670			$8.12									
google-finance	anth	(-1.72%)	7.98	8.09	-0.14	63,670.00	8.16	7.86		9.08	2.82	39.64m		316.33m			-1.49	
howthemarketworks	anth	-1.724%	7.98	8.09	-0.14	62,781	8.16	7.86	8.12									
hpcwire	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
insidestocks	anth	-1.72%	7.98	8.09	-0.14	63670	8.16	7.86										
investopedia	anth	-1.72 %	$7.98	8.09	-0.14				8.12									
marketintellisearch	anth	-1.72 %	$7.98	$8.09	-0.14	66.90k	$8.16	$7.86	$8.12			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-1.72%	$7.98	open: 8.09	-0.14	1,163	$8.16	$7.86	$8.12	$9.08	$2.82			$373.03m				
minyanville	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
msn-money	anth	-1.72%	7.98	8.09	-0.14	63,670	8.16	7.86	8.12	9.08	2.82	39.64 mil	-5.36	325.06 mil			-1.68	
nasdaq-com	anth	1.72%	$ 7.98	$ 8.09	0.14	63,670	$ 8.16	$ 7.86	$ 8.12	$ 9.08	$ 2.82	32,974,000		$ 263,132,520			$ -1.68	
optimum	anth	-1.72%	7.98 ( 4:30 pm edt)	8.09	-0.14	63,670	8.16	7.86	8.12	9.08	2.82	32.97m		263.1m			-1.64	
paidcontent	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
pc-quote	anth	-1.72%	7.98	8.09	-0.14	63,670	8.16	7.86	8.12	9.08	2.82	41,353,997	-5.44966	330,005,000				
personal-wealth-biz	anth	-1.72%	7.98	8.09	-0.14	63,670	8.16	7.86	8.12	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-1.72%	7.98		-0.14	63,670												
raymond-james	anth	-1.72	7.98	8.09	-0.14	63,670	8.16	7.86	7.98	9.08	2.82						-1.68	
renewable-energy-world	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
screamingmedia	anth	-1.72%	$	open: 8.09	-0.14	1,163	$8.16	$7.86	$8.12	$9.08	$2.82			$373.03m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-1.72%	last trade: 7.98		change: -0.140													
smartmoney	anth	(-1.72%)	7.98	$8.09	-0.14	63,670	$8.16	$7.86	$8.12	$9.08	$2.82			267,800	0.00%	$0.00		
stocknod	anth	-1.724%	7.980 usd	8.090	-0.1400	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267						
stockpickr	anth	-1.72%	$7.98 -0.14 | -1.72%	8.09	-0.14	63.67k	8.16	7.86	8.12	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	-1.48%	8.00		-0.12													
streetinsider-com	anth	1.72%	7.98	$8.09	-0.14	63,670	$8.16	$7.86	$8.12	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.20	8.13	+0.15	60758	8.27	8.0307										
thestree	anth	-1.72%	$7.98	8.09	-0.14	63670	8.16	7.86	8.12	-9.08	2.82	3.2974267e7		2.70388989e8				
tickerspy	anth	-1.72%	$7.98	8.09	-0.14	63,670	8.16	7.86	8.12	9.08	2.82		-5.4	267.2m	0.00%	$0.00		
tmx-quotemedia	anth	-1.72%	7.980	8.090	-0.140	63,670	8.160	7.860	8.120	9.080	2.820	32,974,267		263,134,651			-1.64	
updown	anth	-1.72%	$7.98	$8.09	-$0.14	62,407	$8.16	$7.86	$8.12	$9.08	$2.82			$268m				
wallstreetsurvivor	anth	-1.72%	7.98	8.09	-0.14	62,781	8.16	7.86		9.08	2.82			$268m			-1.76	
yahoo-finance	anth	1.72%	7.98	8.09	0.14	63,670	8.16	7.86	8.12	9.08	2.82			263.13m			-1.72	
ycharts-com	anth	-1.48%	8.00		-0.12					9.08	2.82			263.28m	0.00%		-1.68	
zacks	anth	(-1.72%)	7.98		-0.14	vol.  63,670	8.16	7.86		9.08	2.82			321.89 m	0.00	0.00	-1.68	
advfn	wr	-0.90	26.55	26.79	-0.24	903994	26.93	26.48										
barchart	wr	-0.90%	26.55	26.79	-0.24	903,994	26.93	26.48	26.79	27.64	21.69		14.98	$3.02 b	4.75%	$1.28	+1.80	
barrons	wr	0.90%	26.55	26.79	-0.24	903,493	26.93	26.48				111.63 million		$3.08 billion	4.82%	$0.32		
bloomberg	wr	-0.896%	26.550	26.790	-0.240	903,994	26.930	26.480		27.98	22.79	113.690mil	14.750	3,018.472mil	4.748	0.320 regular cash	1.800	
boston-com	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
bostonmerchant	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
business-insider	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
chron	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
cio-com	wr	-0.90%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101	14.83	3b	4.7	1.28		
cnn-money	wr	-0.90%	26.55	26.79	-0.24	903,994	26.93	26.48	26.79				14.8	$3.0b	4.82%			
easystockalterts	wr	-0.90%	26.55	26.79	-0.24	903994	26.93	26.48	26.79	27.98	22.79		14.83				1.79	
eresearch-fidelity-com	wr	-0.90%	26.5500	26.7900	-0.2400	903,994	26.9300	26.4800	26.7900	27.9800	22.7900	113,690,000	14.97	$3.05b	4.78%	$0.320000		
finance-abc7-com	wr	0.00%	26.55 usd		+0.00	0	26.55	26.55	26.55	27.98	22.79	113,690,101						
finance-abc7chicago-com	wr	0.00%	26.55 usd		+0.00	0	26.55	26.55	26.55	27.98	22.79	113,690,101						
financial-content	wr	0.00%	26.55 usd		+0.00	0	26.55	26.55	26.55	27.98	22.79	113,690,101						
finapps-forbes-com	wr	0.0%	$26.55	0.00	0.00		0.00	0.00	26.55	27.98	22.79	114 mil	14.8	3 bil	4.8	1.28	1.80	
finviz	wr	0.00%	26.55			0			26.55	-3.96%	22.47%	113.74m	14.75	3.02b		1.28	1.80	
fool	wr	0%	$26.55	$0.00	0.00	0	$26.93	$26.48	$26.55	$27.98	$22.79		15.00	$3.02b	5.60%	1.28		
foxbusiness	wr		$26.55		-0.24	903,994			$26.79									
google-finance	wr	(-0.90%)	26.55	26.79	-0.24	903,994.00	26.93	26.48		27.98	22.79	113.69m	14.77	3.02b	4.82	0.32	1.80	
howthemarketworks	wr	-0.896%	26.55	26.79	-0.24	903,493	26.93	26.48	26.79									
hpcwire	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
insidestocks	wr	-0.90%	26.55	26.79	-0.24	903493	26.93	26.48					price earnings ratio: 14.75					
investopedia	wr	-0.90 %	$26.55	26.79	-0.24				26.79									
investorguide	wr	-0.90%	26.55	26.79	-0.24		26.93	26.60		27.98	22.79		14.95	3.018b			1.792	
marketintellisearch	wr	-0.9 %	$26.55	$26.79	-0.24	879.80k	$26.93	$26.48	$26.79			113.74m	14.88	3.05b	4.78 %		1.80	
marketwatch	wr	-0.90%	$26.55	open: 26.79	-0.24	501	$26.93	$26.48	$26.79	$27.98	$22.79		14.83	$3.08b	4.82%	0.32	1.79	
minyanville	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
msn-money	wr	-0.90%	26.55	26.79	-0.24	903,994	26.93	26.48	26.79	27.98	22.79	113.74 mil	14.67	3.07 bil	4.75%	1.28	1.80	
nasdaq-com	wr	0.9%	$ 26.55		0.24	899,900	$ 26.93	$ 26.48	$ 26.79	$ 27.98	$ 22.79	113,690,000	14.75	$ 3,018,469,500	4.78 %	$1.280000	$ 1.80	
optimum	wr	-0.90%	26.55 ( 4:15 pm edt)	26.79	-0.24	903,994	26.93	26.48	26.79	27.98	22.79	113.69m	14.8	3.0b	4.82	1.28	1.79	
paidcontent	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
pc-quote	wr	-0.90%	26.55	26.79	-0.24	903,994	26.93	26.48	26.79	27.98	22.79	114,717,706	14.8011	3,045,755,000		0.32		
personal-wealth-biz	wr	-0.90%	26.55	26.79	-0.24	903,994	26.93	26.48	26.79	27.98	22.79		14.95		4.70	1.26	1.792	
predictwallstreet	wr	-0.90%	26.55		-0.24	903,994												
raymond-james	wr	-0.90	26.55	26.79	-0.24	903,994	26.93	26.48	26.55	27.98	22.79		14.75				1.80	
renewable-energy-world	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
screamingmedia	wr	-0.90%	$	open: 26.79	-0.24	501	$26.93	$26.48	$26.79	$27.98	$22.79		14.83	$3.08b	4.82%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.90%	last trade: 26.55		change: -0.240								p/e ratio: 14.95					
smartmoney	wr	(-0.90%)	26.55	$26.79	-0.24	903,994	$26.93	$26.48	$26.79	$27.98	$22.79			3,045,800	4.78%	$0.32		
stocknod	wr	-0.8959%	26.55 usd	26.79	-0.2400	903,994	26.93	26.48	26.79	27.98	22.59	113,690,101						
stockpickr	wr	-0.90%	$26.55 -0.24 | -0.90%	26.84	-0.24	903.99k	26.93	26.48	26.79	27.98	22.79							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-0.93%	26.54		-0.25													
streetinsider-com	wr	0.9%	26.55	$26.79	-0.24	903,994	$26.93	$26.48	$26.79	$27.98	$22.79		14.83				$1.79	
thecramerreport	wr		26.96	26.72	+0.15	895873	27.09	26.71										
thestree	wr	-0.9%	$26.55	26.84	-0.24	903994	26.93	26.48	26.79	-27.98	22.79	1.13690101e8		3.065085123e9				
tickerspy	wr	-0.90%	$26.55	26.79	-0.24	903,994	26.93	26.48	26.79	27.98	22.79		14.8	3.0b	4.78%	$0.32		
tmx-quotemedia	wr	-0.90%	26.550	26.790	-0.240	903,994	26.930	26.480	26.790	27.980	22.790	113,690,101	15.00	3,018,472,182	4.821	0.320 usd	1.79	
updown	wr	-0.90%	$26.55	$26.79	-$0.24	903,493	$26.93	$26.48	$26.79	$27.98	$22.79		14.77	$3.04b				
wallstreetsurvivor	wr	-0.90%	26.55	26.79	-0.24	903,493	26.93	26.48		27.98	23.24		15.00	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	0.90%	26.55	26.79	0.24	903,994	26.93	26.48	26.79	27.98	22.79		14.82	3.02b	4.70%	1.28	1.79	
ycharts-com	wr	-0.93%	26.54		-0.25					27.98	22.79		14.74	3.01b	4.95%		1.80	
zacks	wr	(-0.90%)	26.55		-0.24	vol.  903,994	26.93	26.48		27.98	22.79		14.88	3.05 b	4.78	1.28	1.8	
advfn	endp	-0.54	40.37	40.79	-0.22	1295798	41.4799	40.25										
barchart	endp	-0.54%	40.37	40.79	-0.22	1,276,104	41.48	40.25	40.59	44.53	22.66		10.79	$4.73 b			+2.14	
barrons	endp	0.54%	40.37	40.79	-0.22	1.256m	41.48	40.25				117.95 million		$4.83 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-0.542%	40.370	40.790	-0.220	1,295,798	41.480	40.250		44.53	22.66	116.547mil	14.215	4,704.983mil			2.840	
boston-com	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,998	41.48	40.25	40.59	44.53	22.66	116,546,527						
bostonmerchant	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,998	41.48	40.25	40.59	44.53	22.66	116,546,527						
business-insider	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,998	41.48	40.25	40.59	44.53	22.66	116,546,527						
chron	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,753	41.48	40.25	40.59	44.53	22.66	116,546,527						
cio-com	endp	-0.54%	40.37 usd	40.79	-0.2200	1,294,753	41.48	40.25	40.59	44.53	22.66	116,546,527	18.86	5b				
cnn-money	endp	-0.54%	40.37	40.79	-0.22	1,293,698	41.48	40.25	40.59				18.9	$4.7b				
easystockalterts	endp	-0.54%	40.37	40.79	-0.22	1293436	41.48	40.25	40.59	44.53	22.66		18.86				2.14	
eresearch-fidelity-com	endp	-0.54%	40.3700	40.7900	-0.2200	1,294,736	41.4799	40.2500	40.5900	44.5300	22.6600	116,547,000	19.06	$4.73b				
finance-abc7-com	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,296,381	41.48	40.25	40.59	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,296,381	41.48	40.25	40.59	44.53	22.66	116,546,527						
financial-content	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,296,381	41.48	40.25	40.59	44.53	22.66	116,546,527						
finapps-forbes-com	endp	-0.5%	$40.37	40.79	-0.22	1,296,381	41.48	40.25	40.59	44.53	22.66	117 mil	19.0	5 bil	0.0	0.00	2.13	
finviz	endp	-0.54%	40.37			1,296,381			40.59	-9.34%	78.16%	116.55m	18.86	4.71b			2.14	
fool	endp	-0.54%	$40.37	$40.79	-0.22	1,296,381	$41.48	$40.25	$40.59	$44.53	$22.66		18.80	$4.70b				
foxbusiness	endp		$40.37		-0.22	1,296,381			$40.59									
google-finance	endp	(-0.54%)	40.37	40.79	-0.22	1.29m	41.48	40.25		44.53	22.66	116.55m	18.87	4.70b			2.14	
howthemarketworks	endp	-0.542%	40.37	40.79	-0.22	1,294,998	41.4799	40.25	40.59									
hpcwire	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,998	41.48	40.25	40.59	44.53	22.66	116,546,527						
insidestocks	endp	-0.54%	40.37	40.79	-0.22	1056836	41.48	40.25					price earnings ratio: 10.82					
investopedia	endp	-0.64 %	$40.33	40.79	-0.26				40.59									
investorguide	endp	-0.54%	40.37	40.56	-0.22		41.45	40.27		44.53	20.16		18.90	4.705b			2.148	
marketintellisearch	endp	-0.57 %	$40.36	$40.79	-0.23	1286.50k	$41.48	$40.25	$40.59			116.55m	18.97	4.73b	0.0 %		2.14	
marketwatch	endp	-0.54%	$40.37	open: 40.79	-0.22	43,176	$41.48	$40.25	$40.59	$44.53	$22.66		19.16	$4.83b			2.11	
minyanville	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,293,936	41.48	40.25	40.59	44.53	22.66	116,546,527						
msn-money	endp	-0.54%	40.37	40.79	-0.22	1.29 mil	41.48	40.25	40.59	44.53	22.66	116.55 mil	18.78	4.69 bil			2.14	
nasdaq-com	endp	0.54%	$ 40.37	$ 40.79	0.22	1,294,536	$ 41.4799	$ 40.25	$ 40.59	$ 44.53	$ 22.66	116,547,000	18.86	$ 4,705,002,390			$ 2.14	
optimum	endp	-0.54%	40.37 ( 4:00 pm edt)	40.79	-0.22	1,292,036	41.48	40.25	40.59	44.53	22.66	116.55m	18.9	4.7b			2.14	
paidcontent	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,293,936	41.48	40.25	40.59	44.53	22.66	116,546,527						
pc-quote	endp	-0.54%	40.37	40.79	-0.22	1,296,381	41.4799	40.25	40.59	44.53	22.66	117,190,173	18.87907	4,730,967,000				
personal-wealth-biz	endp	-0.54%	40.37	40.56	-0.22	1,296,381	41.4799	40.25	40.59	44.53	20.16		18.90			0.00	2.148	
predictwallstreet	endp	-0.54%	40.37		-0.22	1,295,553												
raymond-james	endp	-0.54	40.37	40.79	-0.22	1,295,553	41.48	40.25	40.37	44.53	22.66		18.43				2.19	
renewable-energy-world	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,294,753	41.48	40.25	40.59	44.53	22.66	116,546,527						
screamingmedia	endp	-0.54%	$	open: 40.79	-0.22	41,531	$41.48	$40.25	$40.59	$44.53	$22.66		19.16	$4.83b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-0.54%	last trade: 40.37		change: -0.220								p/e ratio: 18.9					
smartmoney	endp	(-0.54%)	40.37	$40.79	-0.22	1,294,736	$41.48	$40.25	$40.59	$44.53	$22.66			4,730,600	0.00%	$0.00		
stocknod	endp	-0.5420%	40.37 usd	40.79	-0.2200	1,293,936	41.48	40.25	40.59	44.53	22.66	116,546,527						
stockpickr	endp	-0.54%	$40.37 -0.22 | -0.54%	40.79	-0.22	1.29m	41.48	40.25	40.59	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-0.62%	40.34		-0.25													
streetinsider-com	endp	0.54%	40.37	$40.79	-0.22	1,293,436	$41.48	$40.25	$40.59	$44.53	$22.66		18.86				$2.14	
thecramerreport	endp		40.25	40.42	-0.13	592459	40.63	40.05										
thestree	endp	-0.54%	$40.37	40.79	-0.22	1294736	41.48	40.25	40.59	-44.53	22.66	1.16546527e8		4.690997712e9				
tickerspy	endp	-0.54%	$40.37	40.79	-0.22	1,292,836	41.48	40.25	40.59	44.53	22.66		18.9	4.7b	0.00%	$0.00		
tmx-quotemedia	endp	-0.54%	40.370	40.790	-0.220	1,296,381	41.480	40.250	40.590	44.530	22.660	116,546,527	19.00	4,704,983,295			2.14	
updown	endp	-0.54%	$40.37	$40.79	-$0.22	1,255,787	$41.48	$40.25	$40.59	$44.53	$22.66		18.49	$4.73b				
wallstreetsurvivor	endp	-0.54%	40.37	40.79	-0.22	1,293,936	41.48	40.25		44.53	24.17		19.00	$5b			2.20	
yahoo-finance	endp	0.54%	40.37	40.56	0.22	1,294,636	41.48	40.25	40.59	44.53	22.66		18.79	4.70b			2.15	
ycharts-com	endp	-0.62%	40.34		-0.25					44.53	22.66		18.76	4.73b	0.00%		2.15	
zacks	endp	(-0.54%)	40.37		-0.22	vol.  1,294,736	41.48	40.25		44.53	22.66		10.88	4.73 b	0.00	0.00	3.73	
advfn	alxn	0.04	51.27	51.31	0.02	1302245	51.66	50.61										
barchart	alxn	+0.04%	51.27	51.30	+0.02	1,169,462	51.66	50.61	51.25	52.66	24.73		65.90	$9.36 b			+0.55	
barrons	alxn	0.04%	51.27	51.31	+0.02	1.302m	51.66	50.61				186.07 million		$9.25 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	0.039%	51.270	51.310	0.020	1,302,145	51.660	50.610		52.66	24.73	183.835mil	87.641	9,425.237mil			0.585	
boston-com	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
bostonmerchant	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
business-insider	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
chron	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
cio-com	alxn	+0.04%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330	93.22	9b				
cnn-money	alxn	+0.04%	51.27	51.31	+0.02	1,299,636	51.66	50.61	51.25				93.2	$9.4b				
easystockalterts	alxn	0.04%	51.27	51.31	+0.02	1271440	51.66	50.61	51.25	105.00	43.78		93.22				0.55	
eresearch-fidelity-com	alxn	0.04%	51.2700	51.3100	0.0200	1,302,145	51.6600	50.6100	51.2500	52.6600	24.7300	183,835,000	94.04	$9.42b				
finance-abc7-com	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,314,353	51.66	50.61	51.25	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,314,353	51.66	50.61	51.25	105.00	43.78	183,835,330						
financial-content	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,314,353	51.66	50.61	51.25	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	0.0%	$51.27	51.31	0.02	1,314,353	51.66	50.61	51.25	52.66	24.73	184 mil	93.2	9 bil	0.0	0.00	0.55	
finviz	alxn	0.04%	51.27			1,314,353			51.25	-2.64%	107.28%	183.84m	93.22	9.43b			0.55	
fool	alxn	+0.04%	$51.27	$51.31	0.02	1,314,153	$51.66	$50.61	$51.25	$52.66	$24.73		91.70	$9.43b				
foxbusiness	alxn		$51.27		+0.02	1,304,455			$51.25									
google-finance	alxn	(0.04%)	51.27	51.31	+0.02	1.30m	51.66	50.61		52.66	24.73	183.84m	93.42	9.43b			0.55	
howthemarketworks	alxn	0.039%	51.27	51.31	0.02	1,300,945	51.66	50.61	51.25									
hpcwire	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
insidestocks	alxn	+0.08%	51.29	51.30	+0.04	1070847	51.66	50.61					price earnings ratio: 51.55					
investopedia	alxn	+0.08 %	$51.29	51.31	+0.04				51.25									
investorguide	alxn	+0.04%	51.27	51.31	+0.02		51.66	50.61		52.66	24.305		93.35	9.425b			0.549	
marketintellisearch	alxn	0.12 %	$51.31	$51.31	0.06	1284.80k	$51.66	$50.61	$51.25			183.84m	93.18	9.42b	0.0 %		0.55	
marketwatch	alxn	+0.04%	$51.27	open: 51.31	+0.02	6,570	$51.66	$50.61	$51.25	$52.66	$24.73		94.82	$9.25b			0.54	
minyanville	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
msn-money	alxn	+0.04%	51.27	51.31	+0.02	1.3 mil	51.66	50.61	51.25	52.66	24.73	183.84 mil	94.07	9.27 bil			0.55	
nasdaq-com	alxn	0.04%	$ 51.27	$ 51.31	0.02	1,300,253	$ 51.66	$ 50.61	$ 51.25	$ 52.66	$ 24.73	183,835,000	93.22	$ 9,425,220,450			$ 0.55	
optimum	alxn	+0.08%	51.29 ( 3:54 pm edt)	51.31	+0.04	1,225,579	51.66	50.61	51.25	105.00	43.78	183.84m	93.3	9.4b			0.55	
paidcontent	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
pc-quote	alxn	0.04%	51.27	51.31	0.02	1,310,385	51.66	50.61	51.25	52.66	24.73	183,764,287	93.18182	9,421,595,000				
personal-wealth-biz	alxn	+0.04%	51.27	51.31		1,304,455	51.66	50.61	51.25	52.66	24.305		93.35			0.00	0.549	
predictwallstreet	alxn	+0.04%	51.27		+0.02	1,302,145												
raymond-james	alxn	0.04	51.27	51.31	0.02	1,302,145	51.66	50.61	51.27	52.66	24.73		44.58				1.15	
renewable-energy-world	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
screamingmedia	alxn	+0.04%	$	open: 51.31	+0.02	6,570	$51.66	$50.61	$51.25	$52.66	$24.73		94.82	$9.25b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+0.04%	last trade: 51.27		change: 0.020								p/e ratio: 93.35					
smartmoney	alxn	(0.04%)	51.27	$51.31	0.02	1,302,145	$51.66	$50.61	$51.25	$52.66	$24.73			9,421,600	0.00%	$0.00		
stocknod	alxn	+0.0390%	51.27 usd	51.31	+0.0200	1,300,945	51.66	50.61	51.25	105.00	43.78	183,835,330						
stockpickr	alxn	0.04%	$51.27 0.02 | 0.04%	51.31	0.02	1.30m	51.66	50.61	51.25	52.66	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	0.08%	51.29		+0.04													
streetinsider-com	alxn	0.04%	51.27	$51.31	+0.02	1,271,440	$51.66	$50.61	$51.25	$105.00	$43.78		93.22				$0.55	
thecramerreport	alxn		50.41	50.48	+0.04	1674012	50.72	50.1526										
thestree	alxn	0.04%	$51.27	51.31	0.02	1302145	51.66	50.61	51.25	-52.66	24.73	1.8383533e8		9.267138985e9				
tickerspy	alxn	0.04%	$51.27	51.31	+0.02	1,243,224	51.66	50.61	51.25	52.66	24.73		93.2	9.4b	0.00%	$0.00		
tmx-quotemedia	alxn	0.04%	51.270	51.310	0.020	1,304,455	51.660	50.610	51.250	52.660	12.365	183,835,330	93.20	9,425,237,369			0.55	
updown	alxn	0.04%	$51.27	$51.31	$0.02	1,301,745	$51.66	$50.61	$51.25	$105.00	$43.78		89.49	$9.42b				
wallstreetsurvivor	alxn	0.04%	51.27	51.31	0.02	1,300,945	51.66	50.61		52.66	27.03		93.20	$9b			0.52	
yahoo-finance	alxn	0.04%	51.27	51.31	0.02	1,302,145	51.66	50.61	51.25	52.66	24.73		93.39	9.43b			0.55	
ycharts-com	alxn	+0.08%	51.29		+0.04					52.66	12.37		23.53	9.37b	0.00%		2.18	
zacks	alxn	(0.04%)	51.27		0.02	vol.  1,302,145	51.66	50.61		52.66	24.73		66.99	9.42 b	0.00	0.00	.76	
advfn	oyog	-3.29	101.4	104.85	-3.45	27344	106.1	101.14										
barchart	oyog	-3.29%	101.40	106.10	-3.45	27,387	106.10	101.14	104.85	109.99	45.17		23.69	$620.57 m			+4.31	
barrons	oyog	3.29%	101.40	104.85	-3.45	27,344	106.10	101.14				6.19 million		$666.68 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-3.290%	101.400	104.850	-3.450	27,344	106.100	101.140		109.99	45.17	6.257mil	23.527	634.449mil			4.310	
boston-com	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
bostonmerchant	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
business-insider	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
chron	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
cio-com	oyog	-3.29%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892	23.53	634m				
cnn-money	oyog	-3.29%	101.40	104.85	-3.45	27,344	106.10	101.14	104.85				23.5	$634.5m				
easystockalterts	oyog	-3.29%	101.40	104.85	-3.45	27344	106.10	101.14	104.85	109.99	45.17		23.53				4.31	
eresearch-fidelity-com	oyog	-3.29%	101.4000	104.8500	-3.4500	27,344	106.1000	101.1400	104.8500	109.9900	45.1700	6,257,000	24.33	$656.05m				
finance-abc7-com	oyog	+0.7988%	102.21 usd	102.19	+0.8100	4,442	102.51	101.52	101.40	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+0.7988%	102.21 usd	102.19	+0.8100	4,442	102.51	101.52	101.40	109.99	45.17	6,256,892						
financial-content	oyog	+0.7988%	102.21 usd	102.19	+0.8100	4,442	102.51	101.52	101.40	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	0.8%	$102.21	102.19	0.81	4,442	102.51	101.52	101.40	109.99	45.17	6 mil	23.7	640 mil	0.0	0.00	4.31	
finviz	oyog	0.80%	102.21			4,442			101.40	-7.07%	126.28%	6.26m	23.42	634.76m			4.33	
fool	oyog	+0.80%	$102.21	$102.19	0.81	4,442	$102.51	$101.52	$101.40	$109.99	$45.17		24.30	$639.52m				
foxbusiness	oyog		$101.40		-3.45	27,344			$104.85									
google-finance	oyog	(-3.29%)	101.40	104.85	-3.45	27,344.00	106.10	101.14		109.99	45.17	6.26m	23.42	634.45m			4.33	
howthemarketworks	oyog	-3.29%	101.4	104.85	-3.45	27,144	106.1	101.14	104.85									
hpcwire	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
insidestocks	oyog	-3.29%	101.40	106.10	-3.45	27300	106.10	101.14										
investopedia	oyog	-3.29 %	$101.40	104.85	-3.45				104.85									
investorguide	oyog	-3.29%	101.40	106.10	-3.45		106.10	101.14		109.99	44.35		24.11	634.4m			4.349	
marketintellisearch	oyog	-3.29 %	$101.40	$106.10	-3.45	26.40k	$106.10	$101.14	$104.85			6.26m	24.21	0.66b	0.0 %		4.33	
marketwatch	oyog	-3.29%	$101.40	open: 104.85	-3.45	200	$106.10	$101.14	$104.85	$109.99	$45.17		23.57	$666.68m			4.30	
minyanville	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
msn-money	oyog	-3.29%	101.40	104.85	-3.45	27,344	106.10	101.14	104.85	109.99	45.17	6.26 mil	23.36	638.83 mil			4.33	
nasdaq-com	oyog	3.29%	$ 101.40	$ 104.85	3.45	27,244	$ 106.10	$ 101.14	$ 104.85	$ 109.99	$ 45.17	6,257,000	23.53	$ 634,459,800			$ 4.31	
optimum	oyog	-3.29%	101.40 ( 4:30 pm edt)	104.85	-3.45	27,344	106.10	101.14	104.85	109.99	45.17	6.26m	23.5	634.4m			4.31	
paidcontent	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
pc-quote	oyog	-3.29%	101.4	104.85	-3.45	27,344	106.1	101.14	104.85	109.99	45.17	6,469,887	24.15899	656,047,000				
personal-wealth-biz	oyog	-3.29%	101.40	106.10	-3.45	27,344	106.10	101.14	104.85	109.99	44.35		24.11			0.00	4.349	
predictwallstreet	oyog	-3.29%	101.40		-3.45	27,344												
raymond-james	oyog	-3.29	101.40	104.85	-3.45	27,344	106.10	101.14	101.40	109.99	45.17		22.89				4.43	
renewable-energy-world	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
screamingmedia	oyog	-3.29%	$	open: 104.85	-3.45	200	$106.10	$101.14	$104.85	$109.99	$45.17		23.57	$666.68m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-3.29%	last trade: 101.40		change: -3.450								p/e ratio: 24.11					
smartmoney	oyog	(-3.29%)	101.40	$104.85	-3.45	27,344	$106.10	$101.14	$104.85	$109.99	$45.17			656,000	0.00%	$0.00		
stocknod	oyog	-3.290%	101.40 usd	104.85	-3.450	27,344	106.10	101.14	104.85	109.99	45.17	6,256,892						
stockpickr	oyog	-3.29%	$101.40 -3.45 | -3.29%	104.85	-3.45	27.34k	106.10	101.14	104.85	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	-3.02%	101.68		-3.17													
streetinsider-com	oyog	3.29%	101.40	$104.85	-3.45	27,344	$106.10	$101.14	$104.85	$109.99	$45.17		23.53				$4.31	
thecramerreport	oyog		102.10	104.37	-1.64	35548	106.45	101.37										
thestree	oyog	-3.29%	$101.4	104.85	-3.45	27344	106.1	101.14	104.85	-109.99	45.17	6256892.0		6.38828673e8				
tickerspy	oyog	-3.29%	$101.40	104.85	-3.45	27,344	106.10	101.14	104.85	109.99	45.17		24.2	656.0m	0.00%	$0.00		
tmx-quotemedia	oyog	-3.29%	101.400	104.850	-3.450	27,344	106.100	101.140	104.850	109.990	45.170	6,256,892	24.30	634,448,849			4.31	
updown	oyog	-3.29%	$101.40	$104.85	-$3.45	27,144	$106.10	$101.14	$104.85	$109.99	$45.17		23.58	$656m				
wallstreetsurvivor	oyog	-3.29%	101.40	104.85	-3.45	27,144	106.10	101.14		109.99	45.17		24.30	$656m			2.27	
yahoo-finance	oyog	3.29%	101.40	106.10	3.45	27,344	106.10	101.14	104.85	109.99	45.17		23.32	634.36m			4.35	
ycharts-com	oyog	-3.02%	101.68		-3.17					109.99	45.17		23.54	622.28m	0.00%		4.32	
zacks	oyog	(-3.29%)	101.40		-3.45	vol.  27,344	106.10	101.14		109.99	45.17		24.33	656.05 m	0.00	0.00	4.31	
advfn	mdso	-1.54	23.7	24.05	-0.37	77732	24.2	23.67										
barchart	mdso	-1.54%	23.70	23.79	-0.37	82,015	24.20	23.67	24.07	27.39	14.75		23.19	$572.12 m			+1.01	
barrons	mdso	1.54%	23.70	24.05	-0.37	77,732	24.20	23.67				24.06 million		$590.88 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-1.537%	23.700	24.050	-0.370	77,732	24.200	23.670		27.39	14.75	24.266mil	21.545	575.100mil			1.100	
boston-com	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
bostonmerchant	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
business-insider	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
chron	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
cio-com	mdso	-1.54%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835	23.47	575m				
cnn-money	mdso	-1.54%	23.70	24.05	-0.37	77,732	24.20	23.67	24.07				23.5	$575.1m				
easystockalterts	mdso	-1.54%	23.70	24.05	-0.37	77732	24.20	23.67	24.07	27.39	14.75		23.47				1.01	
eresearch-fidelity-com	mdso	-1.54%	23.7000	24.0500	-0.3700	77,732	24.2000	23.6700	24.0700	27.3900	14.7500	24,266,000	23.83	$584.08m				
finance-abc7-com	mdso	0.00%	23.70 usd		+0.00	200	23.70	23.70	23.70	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	0.00%	23.70 usd		+0.00	200	23.70	23.70	23.70	27.39	14.75	24,265,835						
financial-content	mdso	0.00%	23.70 usd		+0.00	200	23.70	23.70	23.70	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	0.0%	$23.70	0.00	0.00	200	0.00	0.00	23.70	27.39	14.75	24 mil	23.5	575 mil	0.0	0.00	1.01	
finviz	mdso	0.00%	23.70			0			23.70	-13.47%	60.68%	24.27m	23.70	575.20m			1.00	
fool	mdso	0%	$23.70	$0.00	0.00	0	$24.20	$23.67	$23.70	$27.39	$14.75		23.70	$575.10m				
foxbusiness	mdso		$23.70		-0.37	77,732			$24.07									
google-finance	mdso	(-1.54%)	23.70	24.05	-0.37	77,732.00	24.20	23.67		27.39	14.75	24.27m	23.80	575.10m			1.00	
howthemarketworks	mdso	-1.537%	23.7	24.05	-0.37	76,561	24.2	23.67	24.07									
hpcwire	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
insidestocks	mdso	-1.54%	23.70	23.79	-0.37	77732	24.20	23.67					price earnings ratio: 24.95					
investopedia	mdso	-1.54 %	$23.70	24.05	-0.37				24.07									
investorguide	mdso	-1.50%	23.71	24.05	-0.36		24.20	23.67		27.39	13.44		24.24	575.3m			0.993	
marketintellisearch	mdso	-1.54 %	$23.70	$24.05	-0.37	74.00k	$24.20	$23.67	$24.07			24.27m	24.07	0.58b	0.0 %		1.00	
marketwatch	mdso	-1.54%	$23.70	open: 24.05	-0.37	2,909	$24.20	$23.67	$24.07	$27.39	$14.75		24.35	$590.88m			0.97	
minyanville	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
msn-money	mdso	-1.54%	23.70	24.05	-0.37	77,732	24.20	23.67	24.07	27.39	14.75	24.27 mil	23.70	579.71 mil			1.00	
nasdaq-com	mdso	1.54%	$ 23.70	$ 24.05	0.37	77,732	$ 24.20	$ 23.67	$ 24.07	$ 27.39	$ 14.75	24,266,000	23.47	$ 575,104,200			$ 1.01	
optimum	mdso	-1.54%	23.70 ( 4:30 pm edt)	24.05	-0.37	77,732	24.20	23.67	24.07	27.39	14.75	24.27m	23.5	575.1m			1.01	
paidcontent	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
pc-quote	mdso	-1.54%	23.7	24.05	-0.37	77,732	24.2	23.67	24.07	27.39	14.75	24,644,835	24.07	584,083,000				
personal-wealth-biz	mdso	-1.54%	23.70	24.05	-0.37	77,732	24.20	23.67	24.07	27.39	13.44		24.24			0.00	0.993	
predictwallstreet	mdso	-1.54%	23.70		-0.37	77,732												
raymond-james	mdso	-1.54	23.70	24.05	-0.37	77,732	24.20	23.67	23.70	27.39	14.75		22.79				1.04	
renewable-energy-world	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
screamingmedia	mdso	-1.54%	$	open: 24.05	-0.37	2,909	$24.20	$23.67	$24.07	$27.39	$14.75		24.35	$590.88m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-1.54%	last trade: 23.70		change: -0.370								p/e ratio: 24.24					
smartmoney	mdso	(-1.54%)	23.70	$24.05	-0.37	77,732	$24.20	$23.67	$24.07	$27.39	$14.75			584,100	0.00%	$0.00		
stocknod	mdso	-1.537%	23.70 usd	24.05	-0.3700	77,732	24.20	23.67	24.07	27.39	14.75	24,265,835						
stockpickr	mdso	-1.54%	$23.70 -0.37 | -1.54%	24.05	-0.37	77.73k	24.20	23.67	24.07	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-1.50%	23.71		-0.36													
streetinsider-com	mdso	1.54%	23.70	$24.05	-0.37	77,732	$24.20	$23.67	$24.07	$27.39	$14.75		23.47				$1.01	
thecramerreport	mdso		23.89	23.78	-0.04	133490	24.25	23.55										
thestree	mdso	-1.54%	$23.7	24.05	-0.37	77732	24.2	23.67	24.07	-27.39	14.75	2.4265835e7		5.79710798e8				
tickerspy	mdso	-1.54%	$23.70	24.05	-0.37	77,732	24.20	23.67	24.07	27.39	14.75		24.1	583.3m	0.00%	$0.00		
tmx-quotemedia	mdso	-1.54%	23.700	24.050	-0.370	77,732	24.200	23.670	24.070	27.390	14.750	24,265,835	23.80	575,100,290			1.01	
updown	mdso	-1.54%	$23.70	$24.05	-$0.37	74,723	$24.20	$23.67	$24.07	$27.39	$14.75		23.06	$584m				
wallstreetsurvivor	mdso	-1.54%	23.70	24.05	-0.37	76,561	24.20	23.67		27.39	15.09		23.80	$584m			0.95	
yahoo-finance	mdso	1.54%	23.70	24.05	0.37	77,732	24.20	23.67	24.07	27.39	13.36		23.87	575.08m			0.99	
ycharts-com	mdso	-1.50%	23.71		-0.36					27.39	14.75		23.48	572.36m	0.00%		1.01	
zacks	mdso	(-1.54%)	23.70		-0.37	vol.  77,732	24.20	23.67		27.39	14.75		23.37	584.08 m	0.00	0.00	1.03	
advfn	hog	-0.81	41.8	42.22	-0.34	2242480	42.69	41.45										
barchart	hog	-0.81%	41.80	42.22	-0.34	2,242,480	42.69	41.45	42.14	44.04	22.99		31.55	$9.83 b	1.2%	$0.50	+0.99	
barrons	hog	0.81%	41.80	42.22	-0.34	2.236m	42.69	41.45				234.79 million		$10.15 billion	1.20%	$0.12		
bloomberg	hog	-0.807%	41.800	42.220	-0.340	2,242,480	42.690	41.450		44.04	23.27	236.272mil	21.218	9,876.175mil	1.017	0.125 regular cash	1.970	
boston-com	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
bostonmerchant	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
business-insider	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
chron	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
cio-com	hog	-0.81%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140	31.67	10b	1.2	0.5		
cnn-money	hog	-0.81%	41.80	42.22	-0.34	2,235,896	42.69	41.45	42.14				31.7	$9.9b	1.20%			
easystockalterts	hog	-0.81%	41.80	42.22	-0.34	2242480	42.69	41.45	42.14	44.04	23.27		31.67				1.32	
eresearch-fidelity-com	hog	-0.81%	41.8000	42.2200	-0.3400	2,242,480	42.6900	41.4500	42.1400	44.0400	23.2700	236,272,000	31.92	$9.96b	1.19%	$0.125000		
finance-abc7-com	hog	0.00%	41.80 usd		+0.00	0	41.80	41.80	41.80	44.04	23.27	236,272,140						
finance-abc7chicago-com	hog	0.00%	41.80 usd		+0.00	0	41.80	41.80	41.80	44.04	23.27	236,272,140						
financial-content	hog	0.00%	41.80 usd		+0.00	0	41.80	41.80	41.80	44.04	23.27	236,272,140						
finapps-forbes-com	hog	0.0%	$41.80	0.00	0.00		0.00	0.00	41.80	44.04	23.27	236 mil	42.2	10 bil	1.2	0.50	0.99	
finviz	hog	0.00%	41.80			0			41.80	-5.09%	81.86%	236.27m	31.67	9.88b		0.50	1.32	
fool	hog	0%	$41.80	$0.00	0.00	2,242,480	$42.69	$41.45	$41.80	$44.04	$23.27		42.10	$9.88b	1.70%	0.50		
foxbusiness	hog		$41.80		-0.34	2,242,480			$42.14									
google-finance	hog	(-0.81%)	41.80	42.22	-0.34	2.24m	42.69	41.45		44.04	23.27	236.27m	31.72	9.88b	1.20	0.12	1.32	
howthemarketworks	hog	-0.807%	41.8	42.22	-0.34	2,235,896	42.69	41.45	42.14									
hpcwire	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
insidestocks	hog	-0.81%	41.80	42.22	-0.34	2235896	42.69	41.45					price earnings ratio: 31.67					
investopedia	hog	-0.81 %	$41.80	42.22	-0.34				42.14									
investorguide	hog	-0.81%	41.80	42.22	-0.34		42.69	41.45		44.04	23.27		42.14	9.876b			1.00	
marketintellisearch	hog	-0.81 %	$41.80	$42.22	-0.34	2208.90k	$42.69	$41.45	$42.14			236.27m	31.92	9.96b	1.19 %		1.32	
marketwatch	hog	-0.81%	$41.80	open: 42.22	-0.34	20,107	$42.69	$41.45	$42.14	$44.04	$23.27		31.79	$10.15b	1.20%	0.13	1.31	
minyanville	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
msn-money	hog	-0.81%	41.80	42.22	-0.34	2.24 mil	42.69	41.45	42.14	44.04	23.27	236.27 mil	31.43	9.84 bil	1.20%	0.50	0.99	
nasdaq-com	hog	0.81%	$ 41.80		0.34	2,241,619	$ 42.69	$ 41.45	$ 42.14	$ 44.04	$ 23.27	236,272,000	42.22	$ 9,876,169,600	1.19 %	$0.500000	$ 0.99	
optimum	hog	-0.81%	41.80 ( 4:15 pm edt)	42.22	-0.34	2,242,480	42.69	41.45	42.14	44.04	23.27	236.27m	31.7	9.9b	1.20	0.50	1.32	
paidcontent	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
pc-quote	hog	-0.81%	41.8	42.22	-0.34	2,242,480	42.69	41.45	42.14	44.04	23.27	238,193,828	31.68421	9,956,502,000		0.125		
personal-wealth-biz	hog	-0.81%	41.80	42.22	-0.34	2,242,480	42.69	41.45	42.14	44.04	23.27		42.14		1.01	0.425	1.00	
predictwallstreet	hog	-0.81%	41.80		-0.34	2,242,480												
raymond-james	hog	-0.81	41.80	42.22	-0.34	2,242,480	42.69	41.45	41.80	44.04	23.27		31.43				1.33	
renewable-energy-world	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
screamingmedia	hog	-0.81%	$	open: 42.22	-0.34	20,335	$42.69	$41.45	$42.14	$44.04	$23.27		31.79	$10.15b	1.20%	0.13	1.31	
scroli	hog	-0.81%	hog 41.80	42.22	-0.34	2,020,345	42.69	41.45	42.14	44.04	23.27		31.72				1.32	
simple-stock-quotes	hog	-0.81%	last trade: 41.80		change: -0.340								p/e ratio: 42.14					
smartmoney	hog	(-0.81%)	41.80	$42.22	-0.34	2,242,480	$42.69	$41.45	$42.14	$44.04	$23.27			9,956,500	1.19%	$0.13		
stocknod	hog	-0.8068%	41.80 usd	42.22	-0.3400	2,242,480	42.69	41.45	42.14	44.04	23.27	236,272,140						
stockpickr	hog	-0.81%	$41.80 -0.34 | -0.81%	42.22	-0.34	2.24m	42.69	41.45	42.14	44.04	23.27							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	-0.83%	41.79		-0.35													
streetinsider-com	hog	0.81%	41.80	$42.22	-0.34	2,242,480	$42.69	$41.45	$42.14	$44.04	$23.27		31.67				$1.32	
thecramerreport	hog		41.64	41.72	-0.33	3015808	41.92	41.42										
thestree	hog	-0.81%	$41.8	42.22	-0.34	2242480	42.69	41.45	42.14	-44.04	23.27	2.3627214e8		9.83837191e9				
tickerspy	hog	-0.81%	$41.80	42.22	-0.34	2,242,480	42.69	41.45	42.14	44.04	23.27		31.7	9.9b	1.19%	$0.12		
tmx-quotemedia	hog	-0.81%	41.800	42.220	-0.340	2,242,480	42.690	41.450	42.140	44.040	23.270	236,272,140	42.60	9,876,175,452	1.187	0.125 usd	0.99	
updown	hog	-0.81%	$41.80	$42.22	-$0.34	2,220,859	$42.69	$41.45	$42.14	$44.04	$23.27		42.33	$9.95b				
wallstreetsurvivor	hog	-0.81%	41.80	42.22	-0.34	2,235,896	42.69	41.45		44.04	23.66		42.60	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	0.81%	41.80	42.22	0.34	2,242,480	42.69	41.45	42.14	44.04	23.27		41.80	9.88b	1.20%	0.50	1.00	
ycharts-com	hog	-0.83%	41.79		-0.35					43.99	23.27		42.21	9.83b	1.41%		0.99	
zacks	hog	(-0.81%)	41.80		-0.34	vol.  2,242,480	42.69	41.45		44.04	23.27		31.92	9.96 b	1.19	0.50	1.32	
advfn	vz	-0.16	36.88	36.94	-0.06	12708295	37.37	36.81										
barchart	vz	-0.16%	36.88	36.94	-0.06	12,516,595	37.37	36.81	36.94	37.96	25.04		16.94	$103.26 b	5.26%	$1.95	+1.68	
barrons	vz	0.16%	36.88	36.94	-0.06	12.679m	37.37	36.81				2.83 billion		$106.03 billion	5.29%	$0.49		
bloomberg	vz	-0.162%	36.880	36.940	-0.060	12,709,195	37.370	36.810		38.95	26.41	2,829.078mil	16.854	104,421.300mil	5.277	0.488 regular cash	2.190	
boston-com	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
business-insider	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
chron	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
cio-com	vz	-0.16%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226	29.27	104b	5.2	1.95		
cnn-money	vz	-0.16%	36.88	36.94	-0.06	12,703,795	37.37	36.81	36.94				29.3	$104.3b	5.29%			
easystockalterts	vz	-0.16%	36.88	36.94	-0.06	12370667	37.37	36.81	36.94	38.78	26.41		29.27				1.26	
eresearch-fidelity-com	vz	-0.16%	36.8800	36.9400	-0.0600	12,708,295	37.3700	36.8100	36.9400	38.9500	26.4100	2,829,078,000	29.09	$104.51b	5.28%	$0.487500		
finance-abc7-com	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,751,772	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,751,772	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
financial-content	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,751,772	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.2%	$36.88	36.94	-0.06	12,751,772	37.37	36.81	36.94	38.95	26.41	2.83 bil	22.0	104 bil	5.3	1.95	1.68	
finviz	vz	-0.16%	36.88			12,750,772			36.94	-2.84%	47.31%	2.83b	29.50	104.34b		1.95	1.25	
fool	vz	-0.16%	$36.88	$36.94	-0.06	12,748,972	$37.37	$36.81	$36.94	$38.95	$26.41		29.40	$104.34b	6.50%	1.95		
foxbusiness	vz		$36.88		-0.06	12,711,938			$36.94									
google-finance	vz	(-0.16%)	36.88	36.94	-0.06	12.71m	37.37	36.81		38.95	26.41	2.80b	29.47	103.26b	5.29	0.49	1.25	
howthemarketworks	vz	-0.162%	36.88	36.94	-0.06	12,662,455	37.37	36.81	36.94									
hpcwire	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
insidestocks	vz	-0.27%	36.84	36.94	-0.10	11794502	37.37	36.81					price earnings ratio: 16.82					
investopedia	vz	-0.16 %	$36.88	36.94	-0.06				36.94									
investorguide	vz	-0.08%	36.91	36.94	-0.03		37.3445	36.811		38.95	26.41		29.55	104.4b			1.25	
marketintellisearch	vz	-0.08 %	$36.91	$36.94	-0.03	12285.30k	$37.37	$36.81	$36.94			2829.08m	29.55	104.51b	5.28 %		1.25	
marketwatch	vz	-0.16%	$36.94	open: 36.94	-0.06	65,685	$37.37	$36.81	$36.94	$38.95	$26.41		21.95	$106.03b	5.29%	0.49	1.68	
minyanville	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
msn-money	vz	-0.16%	36.88	36.94	-0.06	12.71 mil	37.37	36.81	36.94	38.95	26.41	2.83 bil	29.50	104.93 bil	5.26%	1.95	1.25	
nasdaq-com	vz	0.14%	$ 36.89		0.05	12,094,648	$ 37.37	$ 36.81	$ 36.94	$ 38.95	$ 26.41	2,967,610,000	21.96	$ 109,475,132,900	5.28 %	$1.950000	$ 1.68	
optimum	vz	-0.26%	36.84 ( 3:55 pm edt)	36.94	-0.10	11,923,255	37.37	36.81	36.94	38.78	26.41	2.83b	29.2	104.2b	5.29	1.95	1.26	
paidcontent	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.16%	36.88	36.94	-0.06	12,746,150	37.37	36.81	36.94	38.95	26.41	2,833,680,586	29.552	104,506,140,000		0.4875		
personal-wealth-biz	vz	-0.16%	36.88	36.94	-0.06	12,712,038	37.37	36.81	36.94	38.95	26.41		29.55		5.28	1.952	1.25	
predictwallstreet	vz	0.00%	36.94		0.00													
raymond-james	vz	-0.16	36.88	36.94	-0.06	12,708,795	37.37	36.81	36.88	38.95	26.41		29.04				1.27	
renewable-energy-world	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.16%	$	open: 36.94	-0.06	65,685	$37.37	$36.81	$36.94	$38.95	$26.41		21.95	$106.03b	5.29%	0.49	1.68	
scroli	vz	-0.14%	vz 36.89	36.94	-0.05	11,530,400	37.37	36.87	36.94	38.95	26.41		29.48				1.25	
simple-stock-quotes	vz	-0.16%	last trade: 36.88		change: -0.060								p/e ratio: 29.55					
smartmoney	vz	(-0.16%)	36.88	$36.94	-0.06	12,708,295	$37.37	$36.81	$36.94	$38.95	$26.41			104,506,100	5.28%	$0.49		
stocknod	vz	-0.1624%	36.88 usd	36.94	-0.0600	12,662,455	37.37	36.81	36.94	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.11%	$36.90 -0.04 | -0.11%	36.94	-0.04	12.14m	37.37	36.81	36.94	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.16%	36.88		-0.06													
streetinsider-com	vz	0.16%	36.88	$36.94	-0.06	12,370,667	$37.37	$36.81	$36.94	$38.78	$26.41		29.27				$1.26	
thecramerreport	vz		37.08	37.05	-0.04	732693	37.16	37.04										
thestree	vz	-0.11%	$36.9	36.94	-0.04	12139357	37.37	36.81	36.94	-38.95	26.41	2.829078226e9		1.04930511402e11				
tickerspy	vz	-0.11%	$36.90	36.94	-0.04	12,123,534	37.37	36.81	36.94	38.95	26.41		29.6	104.5b	5.28%	$0.49		
tmx-quotemedia	vz	-0.16%	36.880	36.940	-0.060	12,712,438	37.370	36.810	36.940	38.950	26.410	2,829,078,226	29.30	104,336,404,975	5.279	0.488 usd	1.26	
updown	vz	-0.16%	$36.88	$36.94	-$0.06	12,679,069	$37.37	$36.81	$36.94	$38.95	$26.41		29.47	$104.50b				
wallstreetsurvivor	vz	-0.16%	36.88	36.94	-0.06	12,662,455	37.37	36.81		38.95	29.10		29.30	$105b	5.30%	1.91 -	0.90	
yahoo-finance	vz	0.16%	36.88	36.94	0.06	12,708,395	37.37	36.81	36.94	38.95	26.41		29.50	104.34b	5.30%	1.95	1.25	
ycharts-com	vz	-0.16%	36.88		-0.06					38.95	26.41		29.50	103.26b	5.51%		1.25	
zacks	vz	(-0.16%)	36.88		-0.06	vol.  12,705,731	37.37	36.81		38.95	26.41		16.87	104.51 b	5.28	1.95	2.19	
advfn	iilg	-2.95	13.5	13.91	-0.41	176295	13.91	13.48										
barchart	iilg	-2.95%	13.50	13.77	-0.41	181,212	13.91	13.48	13.91	17.94	11.61		19.46	$773.28 m			+0.70	
barrons	iilg	2.95%	13.50	13.91	-0.41	176,295	13.91	13.48				57.76 million		$821.12 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-2.948%	13.500	13.910	-0.410	176,295	13.910	13.480		17.94	11.61	57.455mil	19.014	775.637mil			0.710	
boston-com	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
bostonmerchant	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
business-insider	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
chron	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
cio-com	iilg	-2.95%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327	19.57	776m				
cnn-money	iilg	-2.95%	13.50	13.91	-0.41	176,295	13.91	13.48	13.91				19.6	$775.7m				
easystockalterts	iilg	-2.95%	13.50	13.91	-0.41	176295	13.91	13.48	13.91	17.94	11.61		19.57				0.69	
eresearch-fidelity-com	iilg	-2.95%	13.5000	13.9100	-0.4100	176,295	13.9100	13.4800	13.9100	17.9400	11.6100	57,461,000	19.87	$799.28m				
finance-abc7-com	iilg	0.00%	13.50 usd		+0.00	0	13.50	13.50	13.50	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	0.00%	13.50 usd		+0.00	0	13.50	13.50	13.50	17.94	11.61	57,461,327						
financial-content	iilg	0.00%	13.50 usd		+0.00	0	13.50	13.50	13.50	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	0.0%	$13.50	0.00	0.00		0.00	0.00	13.50	17.94	11.61	57 mil	19.3	776 mil	0.0	0.00	0.70	
finviz	iilg	0.00%	13.50			0			13.50	-24.75%	16.28%	57.46m	19.57	775.71m			0.69	
fool	iilg	0%	$13.50	$0.00	0.00	0	$13.91	$13.48	$13.50	$17.94	$11.61		20.20	$775.73m				
foxbusiness	iilg		$13.50		-0.41	176,295			$13.91									
google-finance	iilg	(-2.95%)	13.50	13.91	-0.41	176,295.00	13.91	13.48		17.94	11.61	57.46m	19.45	775.73m			0.69	
howthemarketworks	iilg	-2.948%	13.5	13.91	-0.41	173,967	13.91	13.48	13.91									
hpcwire	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
insidestocks	iilg	-2.95%	13.50	13.77	-0.41	176295	13.91	13.48										
investopedia	iilg	-2.95 %	$13.50	13.91	-0.41				13.91									
investorguide	iilg	-2.95%	13.50	13.91	-0.41		13.91	13.48		17.94	11.61		20.13	775.7m			0.691	
marketintellisearch	iilg	-2.95 %	$13.50	$13.91	-0.41	170.90k	$13.91	$13.48	$13.91			57.46m	20.16	0.80b	0.0 %		0.69	
marketwatch	iilg	-2.95%	$13.50	open: 13.91	-0.41	3,937	$13.91	$13.48	$13.91	$17.94	$11.61		19.51	$821.12m			0.69	
minyanville	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
msn-money	iilg	-2.95%	13.50	13.91	-0.41	176,295	13.91	13.48	13.91	17.94	11.61	57.46 mil	19.57	794.12 mil			0.69	
nasdaq-com	iilg	2.95%	$ 13.50	$ 13.91	0.41	174,595	$ 13.91	$ 13.48	$ 13.91	$ 17.94	$ 11.61	57,461,000	19.29	$ 775,723,500			$ 0.70	
optimum	iilg	-2.95%	13.50 ( 4:30 pm edt)	13.91	-0.41	176,295	13.91	13.48	13.91	17.94	11.61	57.46m	19.6	775.7m			0.69	
paidcontent	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
pc-quote	iilg	-2.95%	13.5	13.91	-0.41	176,295	13.91	13.48	13.91	17.94	11.61	59,206,111	20.15942	799,283,000				
personal-wealth-biz	iilg	-2.95%	13.50	13.91	-0.41	176,295	13.91	13.48	13.91	17.94	11.61		20.13			0.00	0.691	
predictwallstreet	iilg	-2.95%	13.50		-0.41	176,295												
raymond-james	iilg	-2.95	13.50	13.91	-0.41	176,295	13.91	13.48	13.50	17.94	11.61		19.29				0.70	
renewable-energy-world	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
screamingmedia	iilg	-2.95%	$	open: 13.91	-0.41	3,937	$13.91	$13.48	$13.91	$17.94	$11.61		19.51	$821.12m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-2.95%	last trade: 13.50		change: -0.410								p/e ratio: 20.13					
smartmoney	iilg	(-2.95%)	13.50	$13.91	-0.41	176,295	$13.91	$13.48	$13.91	$17.94	$11.61			799,300	0.00%	$0.00		
stocknod	iilg	-2.948%	13.50 usd	13.91	-0.4100	176,295	13.91	13.48	13.91	17.94	11.61	57,461,327						
stockpickr	iilg	-2.95%	$13.50 -0.41 | -2.95%	13.91	-0.41	176.30k	13.91	13.48	13.91	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	-2.95%	13.50		-0.41													
streetinsider-com	iilg	2.95%	13.50	$13.91	-0.41	176,295	$13.91	$13.48	$13.91	$17.94	$11.61		19.57				$0.69	
thecramerreport	iilg		13.82	14.00	-0.21	216359	14.12	13.77										
thestree	iilg	-2.95%	$13.5	13.91	-0.41	176295	13.91	13.48	13.91	-17.94	11.61	5.7461327e7		7.94115539e8				
tickerspy	iilg	-2.95%	$13.50	13.91	-0.41	176,295	13.91	13.48	13.91	17.94	11.61		20.2	799.1m	0.00%	$0.00		
tmx-quotemedia	iilg	-2.95%	13.500	13.910	-0.410	176,295	13.910	13.480	13.910	17.940	11.610	57,461,327	20.20	775,727,915			0.69	
updown	iilg	-2.95%	$13.50	$13.91	-$0.41	172,233	$13.91	$13.48	$13.91	$17.94	$11.61		19.74	$799m				
wallstreetsurvivor	iilg	-2.95%	13.50	13.91	-0.41	173,967	13.91	13.48		17.94	11.83		20.20	$799m			0.73	
yahoo-finance	iilg	2.95%	13.50	13.91	0.41	176,295	13.91	13.48	13.91	17.94	11.61		19.54	775.72m			0.69	
ycharts-com	iilg	-2.95%	13.50		-0.41					17.94	11.61		19.57	773.28m	0.00%		0.69	
zacks	iilg	(-2.95%)	13.50		-0.41	vol.  176,295	13.91	13.48		17.94	11.61		19.59	799.28 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	0.70%	43.92	44.21	-0.31	3.341m	44.55	43.82				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	-0.70%	43.92	44.21	-0.31	3,341,395	44.55	43.82	44.23				20.8	$14.9b				
easystockalterts	mot	0.00%	9.11	14.32	+0.00	182093	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	(-0.70%)	43.92	44.21	-0.31	3.34m	44.55	43.82		64.61	36.52	337.55m	28.98	14.83b			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	-3.83 %	$4.02	$4.19	-0.16	330.90k	$0.00	$4.02	$4.18						%			
marketwatch	mot	-0.70%	$43.52	open: 44.21	-0.31	8,142	$44.55	$43.82	$44.23	$47.91	$29.86		20.40	$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	-0.70%	43.92	44.21	-0.31	3.34 mil	44.55	43.82	44.23	64.61	36.52	339.53 mil	28.89	14.77 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	-0.70%	$	open: 44.21	-0.31	8,138	$44.55	$43.82	$44.23	$47.91	$29.86		20.40	$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	$14.32		182,093	$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	-1.05	41.52	42.06	-0.44	167091	42.23	41.33										
barchart	zbra	-1.05%	41.52	41.81	-0.44	167,091	42.23	41.33	41.96	44.53	25.09		21.88	$2.32 b			+2.45	
barrons	zbra	1.05%	41.52	42.06	-0.44	166,610	42.23	41.33				57.43 million		$2.37 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-1.049%	41.520	42.060	-0.440	167,091	42.230	41.330		44.53	25.09	54.638mil	21.625	2,268.567mil			1.920	
boston-com	zbra	-1.049%	41.52 usd	42.06	-0.4400	167,091	42.23	41.33	41.96	43.61	25.09	54,637,937						
bostonmerchant	zbra	-1.049%	41.52 usd	42.06	-0.4400	167,091	42.23	41.33	41.96	43.61	25.09	54,637,937						
business-insider	zbra	-1.049%	41.52 usd	42.06	-0.4400	167,091	42.23	41.33	41.96	43.61	25.09	54,637,937						
chron	zbra	-1.049%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937						
cio-com	zbra	-1.05%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937	22.09	2b				
cnn-money	zbra	-1.05%today&rsquo;s change	41.52data as of 4:00pm et	42.06	-0.44	166,785	42.23	41.33	41.96				22.1	$2.3b				
easystockalterts	zbra	-1.05%	41.52	42.06	-0.44	166791	42.23	41.33	41.96	44.53	25.09		22.09				1.88	
eresearch-fidelity-com	zbra	-1.05%	41.5200	42.0600	-0.4400	167,091	42.2300	41.3300	41.9600	44.5300	25.0900	54,638,000	21.74	$2.29b				
finance-abc7-com	zbra	0.00%	41.52 usd	42.06	+0.00	167,091	42.23	41.33	41.52	44.53	25.09	54,637,937						
finance-abc7chicago-com	zbra	0.00%	41.52 usd	42.06	+0.00	167,091	42.23	41.33	41.52	44.53	25.09	54,637,937						
financial-content	zbra	0.00%	41.52 usd	42.06	+0.00	167,091	42.23	41.33	41.52	44.53	25.09	54,637,937						
finapps-forbes-com	zbra	0.0%	$41.52	0.00	0.00		0.00	0.00	41.52	44.53	25.09	55 mil	17.0	2 bil	0.0	0.00	2.45	
finviz	zbra	-1.05%	41.52			167,100			41.96	-6.76%	65.48%	54.64m	21.51	2.27b			1.93	
fool	zbra	-1.05%	$41.52	$0.00	-0.44	167,091	$42.23	$41.33	$41.96	$44.53	$25.09		17.20	$2.27b				
foxbusiness	zbra		$41.52		-0.44	167,091			$41.96									
google-finance	zbra	(-1.05%)	41.52	42.06	-0.44	167,091.00	42.23	41.33		44.53	25.09	54.64m	21.55	2.27b			1.93	
howthemarketworks	zbra	-1.049%	41.52	42.06	-0.44	166,485	42.23	41.33	41.96									
hpcwire	zbra	-1.049%	41.52 usd	42.06	-0.4400	167,091	42.23	41.33	41.96	43.61	25.09	54,637,937						
insidestocks	zbra	-1.05%	41.52	41.81	-0.44	167091	42.23	41.33					price earnings ratio: 21.85					
investopedia	zbra	-1.05 %	$41.52	42.06	-0.44				41.96									
investorguide	zbra	-1.12%	41.49	41.81	-0.47		42.23	41.42		43.49	24.14		17.14	2.267b			2.448	
marketintellisearch	zbra	-1.05 %	$41.52	$41.81	-0.44	169.60k	$42.10	$41.33	$41.96			54.64m	21.74	2.29b	0.0 %		1.93	
marketwatch	zbra	-1.05%	$41.52	open: 42.06	-0.44	306	$42.23	$41.33	$41.96	$44.53	$25.09		21.61	$2.37b			1.92	
minyanville	zbra	-1.049%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937						
msn-money	zbra	-1.05%	41.52	42.06	-0.44	167,091	42.23	41.33	41.96	44.53	25.09	54.64 mil	22.09	2.3 bil			2.45	
nasdaq-com	zbra	1.05%	$ 41.52	$ 42.06	0.44	166,991	$ 42.23	$ 41.33	$ 41.96	$ 44.53	$ 25.09	54,638,000	16.95	$ 2,268,569,760			$ 2.45	
optimum	zbra	-1.05%	41.52 ( 4:00 pm edt)	42.06	-0.44	166,485	42.23	41.33	41.96	44.53	25.09	54.64m	22.1	2.3b			1.88	
paidcontent	zbra	-1.049%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937						
pc-quote	zbra	-1.05%	41.52	42.06	-0.44	167,091	42.23	41.33	41.96	44.53	25.09	55,217,018	22.31915	2,292,611,000				
personal-wealth-biz	zbra	-1.05%	41.52	41.81	-0.44	167,091	42.23	41.33	41.96	43.49	24.14		17.14			0.00	2.448	
predictwallstreet	zbra	-1.05%	41.52		-0.44	167,091												
raymond-james	zbra	-1.05	41.52	42.06	-0.44	167,091	42.23	41.33	41.52	44.53	25.09		21.51				1.93	
renewable-energy-world	zbra	-1.049%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937						
screamingmedia	zbra	-1.05%	$	open: 42.06	-0.44	306	$42.23	$41.33	$41.96	$44.53	$25.09		21.61	$2.37b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-1.05%	last trade: 41.52		change: -0.440								p/e ratio: 17.14					
smartmoney	zbra	(-1.05%)	41.52	$42.06	-0.44	167,091	$42.23	$41.33	$41.96	$44.53	$25.09			2,292,600	0.00%	$0.00		
stocknod	zbra	-1.049%	41.52 usd	42.06	-0.4400	166,791	42.23	41.33	41.96	43.61	25.09	54,637,937						
stockpickr	zbra	-1.05%	$41.52 -0.44 | -1.05%	42.06	-0.44	167.09k	42.23	41.33	41.96	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	-1.12%	41.49		-0.47													
streetinsider-com	zbra	1.05%	41.52	$42.06	-0.44	166,791	$42.23	$41.33	$41.96	$44.53	$25.09		22.09				$1.88	
thecramerreport	zbra		42.01	42.08	-0.20	107440	42.30	41.87										
thestree	zbra	-1.05%	$41.52	42.06	-0.44	166785	42.23	41.33	41.96	-44.53	25.09	5.4637937e7		2.295339733e9				
tickerspy	zbra	-1.05%	$41.52	42.06	-0.44	166,785	42.23	41.33	41.96	44.53	25.09		22.3	2.2b	0.00%	$0.00		
tmx-quotemedia	zbra	-1.05%	41.520	42.060	-0.440	167,091	42.230	41.330	41.960	44.530	25.090	54,637,937	17.20	2,268,567,144			2.44	
updown	zbra	-1.05%	$41.52	$42.06	-$0.44	166,610	$42.23	$41.33	$41.96	$44.53	$25.09		17.09	$2.29b				
wallstreetsurvivor	zbra	-1.05%	41.52	42.06	-0.44	166,485	42.23	41.33		44.53	27.29		17.20	$2b			1.77	
yahoo-finance	zbra	1.05%	41.52	41.81	0.44	166,575	42.23	41.33	41.96	44.53	25.09		16.96	2.27b			2.45	
ycharts-com	zbra	-1.12%	41.49		-0.47					44.53	25.09		16.93	2.31b	0.00%		2.45	
zacks	zbra	(-1.05%)	41.52		-0.44	vol.  167,091	42.23	41.33		44.53	25.09		21.85	2.29 b	0.00	0.00	1.92	
advfn	lltc	-1.72	30.31	30.95	-0.53	3786728	31.31	30.245										
barchart	lltc	-1.72%	30.31	30.95	-0.53	2,995,058	31.31	30.25	30.84	35.72	27.86		12.99	$6.88 b	3.08%	$0.96	+2.36	
barrons	lltc	1.72%	30.31	30.95	-0.53	3.695m	31.31	30.245				228.86 million		$7.53 billion	3.17%	$0.24		
bloomberg	lltc	-1.719%	30.310	30.950	-0.530	3,786,728	31.310	30.245		36.14	28.45	227.734mil	12.577	6,902.621mil	3.101	0.240 regular cash	2.410	
boston-com	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
bostonmerchant	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
business-insider	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
chron	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
cio-com	lltc	-1.72%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114	12.84	7b	2.9	0.96		
cnn-money	lltc	-1.72%	30.31	30.95	-0.53	3,781,928	31.31	30.25	30.84				12.8	$6.9b	3.17%			
easystockalterts	lltc	-1.71%	30.31	30.95	-0.53	3691875	31.31	30.25	30.84	36.14	28.45		12.84				2.36	
eresearch-fidelity-com	lltc	-1.72%	30.3100	30.9500	-0.5300	3,786,728	31.3100	30.2450	30.8400	36.1400	28.4500	227,734,000	13.07	$7.02b	3.11%	$0.240000		
finance-abc7-com	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,811,410	31.31	30.25	30.84	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,811,410	31.31	30.25	30.84	36.14	28.45	227,734,114						
financial-content	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,811,410	31.31	30.25	30.84	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-1.7%	$30.31	30.95	-0.53	3,811,410	31.31	30.25	30.84	36.14	28.45	228 mil	12.8	7 bil	3.2	0.96	2.36	
finviz	lltc	-1.72%	30.31			4,061,410			30.84	-15.14%	8.78%	227.73m	12.84	6.90b		0.96	2.36	
fool	lltc	-1.72%	$30.31	$30.95	-0.53	4,060,910	$31.31	$30.25	$30.84	$36.14	$28.45		13.20	$6.90b	3.40%	0.96		
foxbusiness	lltc		$30.31		-0.53	3,791,375			$30.84									
google-finance	lltc	(-1.72%)	30.31	30.95	-0.53	3.79m	31.31	30.25		36.14	28.45	227.73m	12.84	6.90b	3.17	0.24	2.36	
howthemarketworks	lltc	-1.719%	30.31	30.95	-0.53	3,725,587	31.31	30.245	30.84									
hpcwire	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
insidestocks	lltc	-1.72%	30.31	30.95	-0.53	2871109	31.31	30.25					price earnings ratio: 12.84					
investopedia	lltc	-1.72 %	$30.31	30.95	-0.53				30.84									
investorguide	lltc	-1.72%	30.31	30.86	-0.53		31.31	30.47		36.14	26.25		13.07	6.903b			2.359	
marketintellisearch	lltc	-1.65 %	$30.33	$30.95	-0.51	3657.60k	$31.31	$30.25	$30.84			227.73m	13.07	7.02b	3.11 %		2.36	
marketwatch	lltc	-1.72%	$30.84	open: 30.95	-0.53	167,904	$31.31	$30.25	$30.84	$36.14	$28.45		12.92	$7.53b	3.17%	0.24	2.35	
minyanville	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
msn-money	lltc	-1.72%	30.31	30.95	-0.53	3.79 mil	31.31	30.25	30.84	36.14	28.45	227.73 mil	12.84	7.1 bil	3.08%	0.96	2.36	
nasdaq-com	lltc	1.72%	$ 30.31	$ 30.95	0.53	3,784,728	$ 31.31	$ 30.245	$ 30.84	$ 36.14	$ 28.45	227,734,000	12.84	$ 6,902,617,540	3.11 %	$0.960000	$ 2.36	
optimum	lltc	-1.72%	30.31 ( 4:00 pm edt)	30.95	-0.53	3,604,086	31.31	30.25	30.84	36.14	28.45	227.73m	12.8	6.9b	3.17	0.96	2.36	
paidcontent	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
pc-quote	lltc	-1.72%	30.31	30.95	-0.53	3,791,375	31.31	30.245	30.84	36.14	28.45	231,716,146	13.0678	7,023,316,000		0.24		
personal-wealth-biz	lltc	-1.72%	30.31	30.86	-0.53	3,790,375	31.31	30.245	30.84	36.14	26.25		13.07		3.05	0.94	2.359	
predictwallstreet	lltc	-1.62%	30.34		-0.50	2,648,064												
raymond-james	lltc	-1.72	30.31	30.95	-0.53	3,786,728	31.31	30.25	30.31	36.14	28.45		12.79				2.37	
renewable-energy-world	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
screamingmedia	lltc	-1.72%	$	open: 30.95	-0.53	152,904	$31.31	$30.25	$30.84	$36.14	$28.45		12.92	$7.53b	3.17%	0.24	2.35	
scroli	lltc	-1.72%	lltc 30.31	30.95	-0.53	3,191,299	31.31	30.25	30.84	36.14	28.45		12.84				2.36	
simple-stock-quotes	lltc	-1.72%	last trade: 30.31		change: -0.530								p/e ratio: 13.07					
smartmoney	lltc	(-1.72%)	30.31	$30.95	-0.53	3,786,728	$31.31	$30.24	$30.84	$36.14	$28.45			7,023,300	3.11%	$0.24		
stocknod	lltc	-1.719%	30.31 usd	30.95	-0.5300	3,776,287	31.31	30.25	30.84	36.14	28.45	227,734,114						
stockpickr	lltc	-1.72%	$30.31 -0.53 | -1.72%	30.95	-0.53	3.74m	31.31	30.24	30.84	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-1.69%	30.32		-0.52													
streetinsider-com	lltc	1.72%	30.31	$30.95	-0.53	3,691,875	$31.31	$30.25	$30.84	$36.14	$28.45		12.84				$2.36	
thecramerreport	lltc		31.18	32.22	-1.43	4141047	32.25	31.12										
thestree	lltc	-1.72%	$30.31	30.95	-0.53	3736028	31.31	30.24	30.84	-36.14	28.45	2.27734114e8		7.100749675e9				
tickerspy	lltc	-1.72%	$30.31	30.95	-0.53	3,701,616	31.31	30.25	30.84	36.14	28.45		13.1	7.0b	3.11%	$0.24		
tmx-quotemedia	lltc	-1.72%	30.310	30.950	-0.530	3,791,375	31.310	30.245	30.840	36.140	28.450	227,734,114	13.10	6,902,620,995	3.113	0.240 usd	2.36	
updown	lltc	-1.72%	$30.31	$30.95	-$0.53	3,695,452	$31.31	$30.25	$30.84	$36.14	$28.45		12.97	$7.02b				
wallstreetsurvivor	lltc	-1.72%	30.31	30.95	-0.53	3,725,587	31.31	30.25		36.14	28.45		13.10	$7b	3.10%	0.90 -	1.58	
yahoo-finance	lltc	1.72%	30.31	30.86	0.53	3,785,728	31.31	30.25	30.84	36.14	28.45		12.85	6.90b	3.10%	0.96	2.36	
ycharts-com	lltc	-1.69%	30.32		-0.52					36.14	28.45		18.05	6.88b	3.05%		1.68	
zacks	lltc	(-1.72%)	30.31		-0.53	vol.  3,786,728	31.31	30.25		36.14	28.45		12.85	7.02 b	3.11	0.96	2.4	
advfn	trv	-1.27	57.73	58.69	-0.74	3272971	58.83	57.67										
barchart	trv	-1.27%	57.73	58.69	-0.74	2,563,671	58.83	57.67	58.47	63.74	47.19		8.36	$24.88 b	2.81%	$1.64	+7.33	
barrons	trv	1.27%	57.73	58.69	-0.74	3.269m	58.83	57.67				482.50 million		$24.58 billion	2.84%	$0.41		
bloomberg	trv	-1.266%	57.730	58.690	-0.740	3,273,371	58.830	57.670		64.17	48.46	418.872mil	8.271	24,181.500mil	2.578	0.410 regular cash	6.980	
boston-com	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
bostonmerchant	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
business-insider	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
chron	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
cio-com	trv	-1.27%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308	7.887	24b	2.8	1.64		
cnn-money	trv	-1.27%today&rsquo;s change	57.73data as of 4:01pm et	58.69	-0.74	3,273,171	58.83	57.67	58.47				7.9	$24.2b	2.84%			
easystockalterts	trv	-1.24%	57.74	58.69	-0.73	2772085	58.83	57.67	58.47	64.17	48.46		7.89				7.32	
eresearch-fidelity-com	trv	-1.27%	57.7300	58.6900	-0.7400	3,272,971	58.8300	57.6700	58.4700	64.1700	48.4600	418,872,000	7.98	$24.49b	2.80%	$0.410000		
finance-abc7-com	trv	-1.266%	57.73 usd	58.69	-0.7400	3,301,363	58.83	57.67	58.47	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	-1.266%	57.73 usd	58.69	-0.7400	3,301,363	58.83	57.67	58.47	64.17	48.46	418,872,308						
financial-content	trv	-1.266%	57.73 usd	58.69	-0.7400	3,301,363	58.83	57.67	58.47	64.17	48.46	418,872,308						
finapps-forbes-com	trv	-1.3%	$57.73	58.69	-0.74	3,301,363	58.83	57.67	58.47	64.17	48.46	419 mil	7.9	24 bil	2.8	1.64	7.33	
finviz	trv	-1.27%	57.73			3,301,363			58.47	-9.44%	22.35%	418.87m	7.87	24.18b		1.64	7.34	
fool	trv	-1.27%	$57.73	$58.69	-0.74	3,300,863	$58.83	$57.67	$58.47	$64.17	$48.46		8.00	$24.18b	2.60%	1.64		
foxbusiness	trv		$57.73		-0.74	3,273,231			$58.47									
google-finance	trv	(-1.27%)	57.73	58.69	-0.74	3.27m	58.83	57.67		64.17	48.46	418.87m	7.87	24.18b	2.84	0.41	7.34	
howthemarketworks	trv	-1.249%	57.74	58.69	-0.73	2,772,085	58.83	57.67	58.47									
hpcwire	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
insidestocks	trv	-1.30%	57.71	58.69	-0.76	2004736	58.83	57.67					price earnings ratio: 8.27					
investopedia	trv	-1.25 %	$57.74	58.69	-0.73				58.47									
investorguide	trv	-1.27%	57.73	58.69	-0.74		58.83	57.92		64.17	48.46		7.99	24.181b			7.317	
marketintellisearch	trv	-1.27 %	$57.73	$58.69	-0.74	3240.20k	$58.83	$57.67	$58.47			418.87m	7.97	24.49b	2.8 %		7.34	
marketwatch	trv	-1.27%	$58.11	open: 58.69	-0.74	18,368	$58.83	$57.67	$58.47	$64.17	$48.46		7.39	$24.58b	2.84%	0.41	7.81	
minyanville	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
msn-money	trv	-1.27%	57.73	58.69	-0.74	3.27 mil	58.83	57.67	58.47	64.17	48.46	418.87 mil	7.92	24.43 bil	2.81%	1.64	7.34	
nasdaq-com	trv	1.32%	$ 57.70		0.77	2,859,920	$ 58.83	$ 57.67	$ 58.47	$ 64.17	$ 48.46	418,872,000	7.87	$ 24,168,914,400	2.8 %	$1.640000	$ 7.33	
optimum	trv	-1.33%	57.69 ( 3:55 pm edt)	58.69	-0.78	2,505,733	58.83	57.67	58.47	64.17	48.46	418.87m	7.9	24.2b	2.84	1.64	7.32	
paidcontent	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
pc-quote	trv	-1.27%	57.73	58.69	-0.74	3,287,389	58.83	57.67	58.47	64.17	48.46	424,241,209	8.02058	24,491,445,000		0.41		
personal-wealth-biz	trv	-1.27%	57.73	58.69	-0.74	3,270,768	58.83	57.67	58.47	64.17	48.46		7.99		2.55	1.49	7.317	
predictwallstreet	trv	-1.27%	57.73		-0.74	3,272,971												
raymond-james	trv	-1.27	57.73	58.69	-0.74	3,273,371	58.83	57.67	57.73	64.17	48.46		7.77				7.43	
renewable-energy-world	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
screamingmedia	trv	-1.27%	$	open: 58.69	-0.74	22,718	$58.83	$57.67	$58.47	$64.17	$48.46		7.39	$24.58b	2.84%	0.41	7.81	
scroli	trv	-1.27%	trv 57.73	58.69	-0.74	2,505,949	58.83	57.67	58.47	64.17	48.46		7.87				7.34	
simple-stock-quotes	trv	-1.27%	last trade: 57.73		change: -0.740								p/e ratio: 7.99					
smartmoney	trv	(-1.27%)	57.73	$58.69	-0.74	3,272,971	$58.83	$57.67	$58.47	$64.17	$48.46			24,491,500	2.80%	$0.41		
stocknod	trv	-1.266%	57.73 usd	58.69	-0.7400	3,017,016	58.83	57.67	58.47	64.17	48.46	418,872,308						
stockpickr	trv	-1.25%	$57.74 -0.73 | -1.25%	58.69	-0.73	2.89m	58.83	57.67	58.47	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	-1.25%	57.74		-0.73													
streetinsider-com	trv	1.25%	57.74	$58.69	-0.73	2,772,085	$58.83	$57.67	$58.47	$64.17	$48.46		7.89				$7.32	
thecramerreport	trv		58.33	58.35	+0.08	2961145	59.02	58.26										
thestree	trv	-1.25%	$57.74	58.69	-0.73	2887875	58.83	57.67	58.47	-64.17	48.46	4.18872308e8		2.4432821726e10				
tickerspy	trv	-1.28%	$57.72	58.69	-0.75	2,879,715	58.83	57.67	58.47	64.17	48.46		8.0	24.5b	2.80%	$0.41		
tmx-quotemedia	trv	-1.27%	57.730	58.690	-0.740	3,273,631	58.830	57.670	58.470	64.170	48.460	418,872,308	8.00	24,181,498,341	2.805	0.410 usd	7.32	
updown	trv	-1.27%	$57.73	$58.69	-$0.74	3,268,921	$58.83	$57.67	$58.47	$64.17	$48.46		7.83	$24.49b				
wallstreetsurvivor	trv	-1.25%	57.74	58.69	-0.73	2,772,085	58.83	57.67		64.17	48.46		8.00	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	1.27%	57.73	58.69	0.74	3,270,508	58.83	57.67	58.47	64.17	48.46		7.89	24.18b	2.80%	1.64	7.32	
ycharts-com	trv	-1.25%	57.74		-0.73					64.17	48.46		7.92	24.89b	2.84%		7.29	
zacks	trv	(-1.27%)	57.73		-0.74	vol.  3,273,171	58.83	57.67		64.17	48.46		8.38	24.49 b	2.80	1.64	6.98	
advfn	mrh	-0.38	18.26	18.33	-0.07	402204	18.46	18.23										
barchart	mrh	-0.38%	18.26	18.33	-0.07	402,204	18.46	18.23	18.33	20.79	14.40		23.42	$1.14 b	2.22%	$0.40	+1.19	
barrons	mrh	0.38%	18.26	18.33	-0.07	402,204	18.46	18.23				69.70 million		$1.13 billion	2.19%	$0.1		
bloomberg	mrh	-0.382%	18.260	18.330	-0.070	402,204	18.460	18.230		21.03	14.72	64.257mil	27.667	1,173.333mil	2.128	0.100 regular cash	0.660	
boston-com	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
bostonmerchant	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
business-insider	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
chron	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
cio-com	mrh	-0.38%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-0.38%	18.26	18.39	-0.07	402,204	18.46	18.23	18.33					$1.6b	2.19%			
easystockalterts	mrh	-0.38%	18.26	18.33	-0.07	395904	18.46	18.23	18.33	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	-0.38%	18.2600	18.3300	-0.0700	402,204	18.4600	18.2300	18.3300	21.0300	14.7200	62,365,000	15.40	$1.14b	2.18%	$0.100000		
finance-abc7-com	mrh	-0.3819%	18.26 usd	18.33	-0.0700	406,028	18.46	18.23	18.33	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	-0.3819%	18.26 usd	18.33	-0.0700	406,028	18.46	18.23	18.33	21.03	14.72	89,178,000						
financial-content	mrh	-0.3819%	18.26 usd	18.33	-0.0700	406,028	18.46	18.23	18.33	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	-0.4%	$18.26	18.33	-0.07	406,028	18.46	18.23	18.33	21.03	14.72	62 mil	15.3	1 bil	2.2	0.40	1.19	
finviz	mrh	-0.38%	18.26			406,028			18.33	-12.17%	26.82%	62.37m	15.34	1.14b		0.40	1.19	
fool	mrh	-0.38%	$18.26	$18.33	-0.07	406,028	$18.46	$18.23	$18.33	$21.03	$14.72		15.00	$1.14b	2.20%	0.40		
foxbusiness	mrh		$18.26		-0.07	406,028			$18.33									
google-finance	mrh	(-0.38%)	18.26	18.33	-0.07	402,204.00	18.46	18.23		21.03	14.72	62.37m	15.30	1.14b	2.19	0.10	1.19	
howthemarketworks	mrh	-0.382%	18.26	18.33	-0.07	402,204	18.46	18.23	18.33									
hpcwire	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
insidestocks	mrh	-0.38%	18.26	18.33	-0.07	402204	18.46	18.23					price earnings ratio: 25.01					
investopedia	mrh	-0.38 %	$18.26	18.33	-0.07				18.33									
investorguide	mrh	-0.38%	18.26	18.33	-0.07		18.46	18.23		21.03	14.72		13.07	1.138b			1.402	
marketintellisearch	mrh	-0.38 %	$18.26	$18.33	-0.07	422.40k	$18.46	$18.23	$18.33			62.37m	15.40	1.14b	2.18 %		1.19	
marketwatch	mrh	-0.38%	$18.26	open: 18.33	-0.07	4,324	$18.46	$18.23	$18.33	$21.03	$14.72		11.67	$1.13b	2.19%	0.10	1.56	
minyanville	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
msn-money	mrh	-0.38%	18.26	18.33	-0.07	402,204	18.46	18.23	18.33	21.03	14.72	62.37 mil	15.61	1.12 bil	2.22%	0.40	1.19	
nasdaq-com	mrh	0.38%	$ 18.26		0.07	402,004	$ 18.46	$ 18.23	$ 18.33	$ 21.03	$ 14.72	62,365,000	15.34	$ 1,138,784,900	2.18 %	$0.400000	$ 1.19	
optimum	mrh	-0.38%	18.26 ( 4:02 pm edt)	18.33	-0.07	395,804	18.46	18.23	18.33	21.03	14.72	89.18m		1.6b	2.19	0.40		
paidcontent	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
pc-quote	mrh	-0.38%	18.26	18.33	-0.07	406,028	18.46	18.23	18.33	21.03	14.72	62,604,080	15.66667	1,143,151,000		0.1		
personal-wealth-biz	mrh	-0.38%	18.26	18.33	-0.07	406,028	18.46	18.23	18.33	21.03	14.72		13.07		2.13	0.39	1.402	
predictwallstreet	mrh	-0.38%	18.26		-0.07	402,204												
raymond-james	mrh	-0.38	18.26	18.33	-0.07	402,204	18.46	18.23	18.26	21.03	14.72		15.35				1.19	
renewable-energy-world	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
screamingmedia	mrh	-0.38%	$	open: 18.33	-0.07	4,324	$18.46	$18.23	$18.33	$21.03	$14.72		11.67	$1.13b	2.19%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-0.38%	last trade: 18.26		change: -0.070								p/e ratio: 13.07					
smartmoney	mrh	(-0.38%)	18.26	$18.33	-0.07	402,204	$18.46	$18.23	$18.33	$21.03	$14.72			1,143,200	2.18%	$0.10		
stocknod	mrh	-0.3819%	18.26 usd	18.33	-0.0700	402,204	18.46	18.23	18.33	21.03	14.72	89,178,000						
stockpickr	mrh	-0.38%	$18.26 -0.07 | -0.38%	18.33	-0.07	402.20k	18.46	18.23	18.33	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	-0.38%	18.26		-0.07													
streetinsider-com	mrh	0.38%	18.26	$18.33	-0.07	395,904	$18.46	$18.23	$18.33	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.03	17.85	+0.14	319005	18.21	17.85										
thestree	mrh	-0.38%	$18.26	18.33	-0.07	402204	18.46	18.23	18.33	-21.03	14.72	6.2365071e7		1.12444223e9				
tickerspy	mrh	-0.38%	$18.26	18.33	-0.07	402,204	18.46	18.23	18.33	21.03	14.72		15.7	1.1b	2.18%	$0.10		
tmx-quotemedia	mrh	-0.38%	18.260	18.330	-0.070	406,028	18.460	18.230	18.330	21.030	14.720	62,365,071	15.30	1,138,786,196	2.182	0.100 usd	1.20	
updown	mrh	-0.38%	$18.26	$18.33	-$0.07	402,104	$18.46	$18.23	$18.33	$21.03	$14.72		12.55	$1.14b				
wallstreetsurvivor	mrh	-0.38%	18.26	18.33	-0.07	402,204	18.46	18.23		21.03	15.34		15.30	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.38%	18.26	18.33	0.07	402,204	18.46	18.23	18.33	21.03	14.72		13.02	1.14b	2.20%	0.40	1.40	
ycharts-com	mrh	-0.38%	18.26		-0.07					21.03	14.72		15.61	1.14b	2.21%		1.17	
zacks	mrh	(-0.38%)	18.26		-0.07	vol.  402,204	18.46	18.23		21.03	14.72		23.81	1.14 b	2.18	0.40	.77	
advfn	plpc	-1.98	69.34	71.26	-1.4	10838	72.01	69.34										
barchart	plpc	-1.98%	69.34	71.99	-1.40	11,327	72.01	69.34	70.74	79.28	27.59		13.23	$381.37 m	1.12%	$0.80	+5.39	
barrons	plpc	1.98%	69.34	71.26	-1.40	10,838	72.01	69.34				5.34 million		$390.31 million	1.15%	$0.2		
bloomberg	plpc	-1.979%	69.340	71.260	-1.400	10,838	72.010	69.340		79.50	28.00	5.273mil	12.865	365.645mil	1.154	0.200 regular cash	5.390	
boston-com	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
bostonmerchant	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
business-insider	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
chron	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
cio-com	plpc	-1.98%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218	12.79	366m	1.1	0.8		
cnn-money	plpc	-1.98%	69.34	71.26	-1.40	10,838	72.01	69.34	70.74				12.8	$365.6m	1.15%			
easystockalterts	plpc	-1.96%	69.34	71.26	-1.40	10838	72.01	69.34	70.74	79.50	28.00		12.79				5.42	
eresearch-fidelity-com	plpc	-1.98%	69.3400	71.2600	-1.4000	10,838	72.0100	69.3400	70.7400	79.5000	28.0000	5,273,000	13.12	$373.01m	1.13%	$0.200000		
finance-abc7-com	plpc	+1.658%	70.49 usd	69.74	+1.150	2,709	70.87	69.74	69.34	79.50	28.00	5,273,218						
finance-abc7chicago-com	plpc	+1.658%	70.49 usd	69.74	+1.150	2,709	70.87	69.74	69.34	79.50	28.00	5,273,218						
financial-content	plpc	+1.658%	70.49 usd	69.74	+1.150	2,709	70.87	69.74	69.34	79.50	28.00	5,273,218						
finapps-forbes-com	plpc	1.7%	$70.49	69.74	1.15	2,709	70.87	69.74	69.34	79.50	28.00	5 mil		372 mil	1.1	0.80		
finviz	plpc	1.66%	70.49			2,709			69.34	-11.08%	155.53%	5.27m	12.86	365.42m		0.80	5.39	
fool	plpc	+1.66%	$70.49	$69.74	1.15	2,709	$70.87	$69.74	$69.34	$79.50	$28.00		13.10	$371.71m	2.20%	0.80		
foxbusiness	plpc		$69.34		-1.40	10,838			$70.74									
google-finance	plpc	(-1.98%)	69.34	71.26	-1.40	10,838.00	72.01	69.34		79.50	28.00	5.27m	12.87	365.64m	1.15	0.20	5.39	
howthemarketworks	plpc	-1.979%	69.34	71.26	-1.4	10,109	72.01	69.34	70.74									
hpcwire	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
insidestocks	plpc	-1.98%	69.34	71.99	-1.40	10800	72.01	69.34										
investopedia	plpc	-1.98 %	$69.34	71.26	-1.40				70.74									
investorguide	plpc	-1.98%	69.34	71.26	-1.40		72.01	69.34		79.50	28.00		13.02	365.6m			5.434	
marketintellisearch	plpc	-1.98 %	$69.34	$71.26	-1.40	10.50k	$71.99	$69.34	$70.74			5.27m	13.12	0.37b	1.13 %		5.39	
marketwatch	plpc	-1.98%	$69.34	open: 71.26	-1.40	729	$72.01	$69.34	$70.74	$79.50	$28.00		12.92	$390.31m	1.15%	0.20	5.37	
minyanville	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
msn-money	plpc	-1.98%	69.34	71.26	-1.40	10,838	72.01	69.34	70.74	79.50	28.00	5.27 mil	12.79	375.98 mil	1.12%	0.80	5.39	
nasdaq-com	plpc	1.98%	$ 69.34	$ 71.26	1.40	10,838	$ 72.01	$ 69.34	$ 70.74	$ 79.50	$ 28	5,273,000	12.86	$ 365,629,820	1.13 %	$0.800000	$ 5.39	
optimum	plpc	-1.98%	69.34 ( 4:30 pm edt)	71.26	-1.40	10,838	72.01	69.34	70.74	79.50	28.00	5.27m	12.8	365.6m	1.15	0.80	5.42	
paidcontent	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
pc-quote	plpc	-1.98%	69.34	71.26	-1.40	10,838	72.01	69.34	70.74	79.50	28.00	5,379,464	13.05166	373,012,000		0.2		
personal-wealth-biz	plpc	-1.98%	69.34	71.26	-1.40	10,838	72.01	69.34	70.74	79.50	28.00		13.02		1.13	0.80	5.434	
predictwallstreet	plpc	-1.98%	69.34		-1.40	10,838												
raymond-james	plpc	-1.98	69.34	71.26	-1.40	10,838	72.01	69.34	69.34	79.50	28.00		12.54				5.53	
renewable-energy-world	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
screamingmedia	plpc	-1.98%	$	open: 71.26	-1.40	729	$72.01	$69.34	$70.74	$79.50	$28.00		12.92	$390.31m	1.15%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-1.98%	last trade: 69.34		change: -1.400								p/e ratio: 13.02					
smartmoney	plpc	(-1.98%)	69.34	$71.26	-1.40	10,838	$72.01	$69.34	$70.74	$79.50	$28.00			373,000	1.13%	$0.20		
stocknod	plpc	-1.979%	69.34 usd	71.26	-1.400	10,838	72.01	69.34	70.74	79.50	27.82	5,273,218						
stockpickr	plpc	-1.98%	$69.34 -1.40 | -1.98%	71.26	-1.40	10.84k	72.01	69.34	70.74	79.50	28.00							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	-0.18%	70.61		-0.13													
streetinsider-com	plpc	1.98%	69.34	$71.26	-1.4	10,838	$72.01	$69.34	$70.74	$79.50	$28.00		12.79				$5.42	
thecramerreport	plpc		71.30	71.05	-0.71	20759	71.95	70.57										
thestree	plpc	-1.98%	$69.34	71.26	-1.4	10838	72.01	69.34	70.74	-79.5	28.0	5273218.0		3.75980443e8				
tickerspy	plpc	-1.98%	$69.34	71.26	-1.40	10,838	72.01	69.34	70.74	79.50	28.00		13.1	372.9m	1.13%	$0.20		
tmx-quotemedia	plpc	-1.98%	69.340	71.260	-1.400	10,838	72.010	69.340	70.740	79.500	28.000	5,273,218	13.10	365,644,936	1.154	0.200 usd	5.42	
updown	plpc	-1.98%	$69.34	$71.26	-$1.40	10,109	$72.01	$69.34	$70.74	$79.50	$28.00		12.81	$373m				
wallstreetsurvivor	plpc	-1.98%	69.34	71.26	-1.40	10,109	72.01	69.34		79.50	30.32		13.10	$373m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	1.98%	69.34	71.26	1.40	10,838	72.01	69.34	70.74	79.50	28.00		12.76	365.63m	1.10%	0.80	5.43	
ycharts-com	plpc	-0.18%	70.61		-0.13					79.50	28.00		13.03	388.36m	1.10%		5.42	
zacks	plpc	(-1.98%)	69.34		-1.40	vol.  10,838	72.01	69.34		79.50	28.00		13.12	373.01 m	1.13	0.80	5.39	
advfn	axl	0.09	11.35	11.37	0.01	2011834	11.54	11.18										
barchart	axl	+0.09%	11.35	11.37	+0.01	2,011,834	11.54	11.18	11.34	16.20	7.47		5.94	$854.66 m			+1.83	
barrons	axl	0.09%	11.35	11.37	+0.01	2.009m	11.54	11.18				74.50 million		$874.16 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	0.088%	11.350	11.370	0.010	2,011,834	11.540	11.180		16.20	7.47	75.359mil	6.135	855.327mil			1.850	
boston-com	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
bostonmerchant	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
business-insider	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
chron	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
cio-com	axl	+0.09%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168	6.202	855m				
cnn-money	axl	+0.09%today&rsquo;s change	11.35data as of 4:02pm et	11.37	+0.01	2,008,674	11.54	11.18	11.34				6.2	$855.3m				
easystockalterts	axl	0.09%	11.35	11.37	+0.01	2011834	11.54	11.18	11.34	16.20	7.47		6.20				1.83	
eresearch-fidelity-com	axl	0.09%	11.3500	11.3700	0.0100	2,011,834	11.5400	11.1800	11.3400	16.2000	7.4700	75,359,000	6.20	$854.57m				
finance-abc7-com	axl	0.00%	11.35 usd		+0.00	0	11.35	11.35	11.35	16.20	7.470	75,359,168						
finance-abc7chicago-com	axl	0.00%	11.35 usd		+0.00	0	11.35	11.35	11.35	16.20	7.470	75,359,168						
financial-content	axl	0.00%	11.35 usd		+0.00	0	11.35	11.35	11.35	16.20	7.470	75,359,168						
finapps-forbes-com	axl	0.0%	$11.35	0.00	0.00		0.00	0.00	11.35	16.20	7.47	75 mil	6.2	855 mil	0.0	0.00	1.83	
finviz	axl	0.00%	11.35			0			11.35	-29.94%	51.94%	75.36m	6.20	855.34m			1.83	
fool	axl	0%	$11.35	$0.00	0.00	2,011,834	$11.54	$11.18	$11.35	$16.20	$7.47		6.20	$855.33m	27.60%	0.08		
foxbusiness	axl		$11.35		+0.01	2,011,834			$11.34									
google-finance	axl	(0.09%)	11.35	11.37	+0.01	2.01m	11.54	11.18		16.20	7.47	75.36m	6.20	855.33m			1.83	
howthemarketworks	axl	0.088%	11.35	11.37	0.01	2,008,674	11.54	11.18	11.34									
hpcwire	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
insidestocks	axl	+0.09%	11.35	11.37	+0.01	2008674	11.54	11.18					price earnings ratio: 6.20					
investopedia	axl	+0.09 %	$11.35	11.37	+0.01				11.34									
investorguide	axl	+0.09%	11.35	11.37	+0.01		11.54	11.18		16.20	7.47		6.19	855.3m			1.831	
marketintellisearch	axl	0.09 %	$11.35	$11.37	0.01	1964.80k	$11.54	$11.18	$11.34			75.36m	6.20	0.85b	0.0 %		1.83	
marketwatch	axl	+0.09%	$11.35	open: 11.37	+0.01	2,510	$11.54	$11.18	$11.34	$16.20	$7.47		6.25	$874.16m			1.82	
minyanville	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
msn-money	axl	+0.09%	11.35	11.37	+0.01	2.01 mil	11.54	11.18	11.34	16.20	7.47	75.36 mil	6.20	827.44 mil			1.83	
nasdaq-com	axl	0.09%	$ 11.35		0.01	2,011,334	$ 11.54	$ 11.18	$ 11.34	$ 16.20	$ 7.47	75,359,000	6.2	$ 855,324,650	0.71 %	$0.080000	$ 1.83	
optimum	axl	+0.09%	11.35 ( 4:15 pm edt)	11.37	+0.01	2,011,834	11.54	11.18	11.34	16.20	7.47	75.36m	6.2	855.3m	0.70	0.08	1.83	
paidcontent	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
pc-quote	axl	0.09%	11.35	11.37	0.01	2,011,834	11.54	11.18	11.34	16.20	7.47	75,292,608	6.19672	854,571,000		0.02		
personal-wealth-biz	axl	+0.09%	11.35	11.37		2,011,834	11.54	11.18	11.34	16.20	7.47		6.19			0.00	1.831	
predictwallstreet	axl	+0.09%	11.35		+0.01	2,011,834												
raymond-james	axl	0.09	11.35	11.37	0.01	2,011,834	11.54	11.18	11.35	16.20	7.47		6.04				1.88	
renewable-energy-world	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
screamingmedia	axl	+0.09%	$	open: 11.37	+0.01	2,510	$11.54	$11.18	$11.34	$16.20	$7.47		6.25	$874.16m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+0.09%	last trade: 11.35		change: 0.010								p/e ratio: 6.19					
smartmoney	axl	(0.09%)	11.35	$11.37	0.01	2,011,834	$11.54	$11.18	$11.34	$16.20	$7.47			854,600	0.00%	$0.02		
stocknod	axl	+0.0882%	11.35 usd	11.37	+0.0100	2,011,834	11.54	11.18	11.34	16.20	7.470	75,359,168						
stockpickr	axl	0.09%	$11.35 0.01 | 0.09%	11.36	0.01	2.01m	11.54	11.18	11.34	16.20	7.47							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	0.18%	11.36		+0.02													
streetinsider-com	axl	0.09%	11.35	$11.37	+0.01	2,011,834	$11.54	$11.18	$11.34	$16.20	$7.47		6.20				$1.83	
thecramerreport	axl		10.98	11.03	-0.16	1671449	11.27	10.96										
thestree	axl	0.09%	$11.35	11.36	0.01	2011834	11.54	11.18	11.34	-16.2	7.47	7.5359168e7		8.27443665e8				
tickerspy	axl	0.09%	$11.35	11.37	+0.01	2,011,834	11.54	11.18	11.34	16.20	7.47		6.2	854.5m	0.00%	$0.02		
tmx-quotemedia	axl	0.09%	11.350	11.370	0.010	2,011,834	11.540	11.180	11.340	16.200	7.470	75,359,168	6.20	855,326,557			1.83	
updown	axl	0.09%	$11.35	$11.37	$0.01	2,008,674	$11.54	$11.18	$11.34	$16.20	$7.47		5.97	$855m				
wallstreetsurvivor	axl	0.09%	11.35	11.37	0.01	2,008,674	11.54	11.18		16.20	8.21		6.20	$855m			1.55	
yahoo-finance	axl	0.09%	11.35	11.37	0.01	2,011,834	11.54	11.18	11.34	16.20	7.47		6.20	855.32m			1.83	
ycharts-com	axl	+0.18%	11.36		+0.02					16.20	7.47		6.21	855.41m	0.00%		1.83	
zacks	axl	(0.09%)	11.35		0.01	vol.  2,011,834	11.54	11.18		16.20	7.47		6.13	854.57 m	0.00	0.00	1.85	
advfn	crmt	1.38	35.33	35.02	0.48	35200	35.55	34.76										
barchart	crmt	+1.38%	35.33	35.02	+0.48	35,394	35.55	34.76	34.85	35.55	20.40		13.42	$374.50 m			+2.56	
barrons	crmt	1.38%	35.33	35.02	+0.48	34,523	35.55	34.76				11.09 million		$362.09 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	1.377%	35.330	35.020	0.480	35,200	35.550	34.760		35.55	20.40	10.217mil	13.801	360.967mil			2.560	
boston-com	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
bostonmerchant	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
business-insider	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
chron	crmt	+1.377%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005						
cio-com	crmt	+1.38%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005	13.91	361m				
cnn-money	crmt	+1.41%today&rsquo;s change	35.34data as of 3:59pm et	35.02	+0.49	31,635	35.55	34.76	34.85				13.9	$361.1m				
easystockalterts	crmt	1.37%	35.33	35.02	+0.48	34770	35.55	34.76	34.85	35.52	20.40		13.91				2.54	
eresearch-fidelity-com	crmt	1.38%	35.3300	35.0200	0.4800	34,770	35.5500	34.7600	34.8500	35.5200	20.4000	10,217,000	13.61	$356.06m				
finance-abc7-com	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
finance-abc7chicago-com	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
financial-content	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
finapps-forbes-com	crmt	0.0%	$35.33	0.00	0.00		0.00	0.00	35.33	35.55	20.40	10 mil	13.8	361 mil	0.0	0.00	2.56	
finviz	crmt	1.38%	35.33			35,200			34.85	-0.53%	73.19%	10.22m	13.91	361.07m			2.54	
fool	crmt	+1.38%	$35.33	$35.02	0.48	34,770	$35.55	$34.76	$34.85	$35.52	$20.40		13.60	$360.97m				
foxbusiness	crmt		$35.33		+0.48	35,200			$34.85									
google-finance	crmt	(1.38%)	35.33	35.02	+0.48	34,770.00	35.55	34.76		35.55	20.40	10.22m	13.90	360.97m			2.54	
howthemarketworks	crmt	1.377%	35.33	35.02	0.48	34,770	35.55	34.76	34.85									
hpcwire	crmt	+1.377%	35.33 usd	35.02	+0.4800	35,200	35.55	34.76	34.85	35.52	20.40	10,217,005						
insidestocks	crmt	+1.38%	35.33	35.02	+0.48	35200	35.55	34.76					price earnings ratio: 13.64					
investopedia	crmt	+1.38 %	$35.33	35.02	+0.48				34.85									
investorguide	crmt	+1.38%	35.33	35.04	+0.48		35.55	34.78		30.10	20.40		13.72	361.0m			2.54	
marketintellisearch	crmt	1.38 %	$35.33	$35.04	0.48	33.90k	$35.55	$34.76	$34.85			10.22m	13.72	0.36b	0.0 %		2.54	
marketwatch	crmt	+1.38%	$35.33	open: 35.02	+0.48	677	$35.55	$34.76	$34.85	$35.55	$20.40		13.53	$362.09m			2.61	
minyanville	crmt	+1.377%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005						
msn-money	crmt	+1.38%	35.33	35.02	+0.48	34,770	35.55	34.76	34.85	35.52	20.40	10.22 mil	13.91	353.71 mil			2.54	
nasdaq-com	crmt	1.38%	$ 35.33	$ 35.02	0.48	34,350	$ 35.55	$ 34.76	$ 34.85	$ 35.52	$ 20.40	10,603,000	13.8	$ 374,603,990			$ 2.56	
optimum	crmt	+1.38%	35.33 ( 4:00 pm edt)	35.02	+0.48	34,770	35.55	34.76	34.85	35.52	20.40	10.22m	13.9	361.0m			2.54	
paidcontent	crmt	+1.377%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005						
pc-quote	crmt	1.38%	35.33	35.02	0.48	35,200	35.55	34.76	34.85	35.52	20.40	10,078,191	13.72047	356,063,000				
personal-wealth-biz	crmt	+1.38%	35.33	35.04		35,200	35.55	34.76	34.85	30.10	20.40		13.72			0.00	2.54	
predictwallstreet	crmt	+1.38%	35.33		+0.48	34,770												
raymond-james	crmt	1.38	35.33	35.02	0.48	34,770	35.55	34.76	35.33	35.52	20.40		13.64				2.59	
renewable-energy-world	crmt	+1.377%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005						
screamingmedia	crmt	+1.38%	$	open: 35.02	+0.48	677	$35.55	$34.76	$34.85	$35.55	$20.40		13.53	$362.09m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+1.38%	last trade: 35.33		change: 0.480								p/e ratio: 13.72					
smartmoney	crmt	(1.38%)	35.33	$35.02	0.48	34,770	$35.55	$34.76	$34.85	$35.52	$20.40			356,100	0.00%	$0.00		
stocknod	crmt	+1.377%	35.33 usd	35.02	+0.4800	34,770	35.55	34.76	34.85	35.52	20.40	10,217,005						
stockpickr	crmt	1.38%	$35.33 0.48 | 1.38%	35.02	0.48	34.77k	35.55	34.76	34.85	35.52	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	1.53%	35.38		+0.54													
streetinsider-com	crmt	1.38%	35.33	$35.02	+0.48	34,770	$35.55	$34.76	$34.85	$35.52	$20.40		13.91				$2.54	
thecramerreport	crmt		34.62	34.45	0.00	36825	34.77	34.02										
thestree	crmt	1.38%	$35.33	35.02	0.48	34770	35.55	34.76	34.85	-35.52	20.4	1.0217005e7		3.53712713e8				
tickerspy	crmt	1.38%	$35.33	35.02	+0.48	34,770	35.55	34.76	34.85	35.52	20.40		13.7	365.8m	0.00%	$0.00		
tmx-quotemedia	crmt	1.38%	35.330	35.020	0.480	35,200	35.550	34.760	34.850	35.520	20.400	10,217,005	13.70	360,966,787			2.54	
updown	crmt	1.38%	$35.33	$35.02	$0.48	34,523	$35.55	$34.76	$34.85	$35.52	$20.40		13.46	$356m				
wallstreetsurvivor	crmt	1.38%	35.33	35.02	0.48	34,770	35.55	34.76										
yahoo-finance	crmt	1.38%	35.33	35.04	0.48	34,770	35.55	34.76	34.85	35.55	20.40		13.91	360.97m			2.54	
ycharts-com	crmt	+1.54%	35.38		+0.54					35.49	20.40		13.93	375.08m	0.00%		2.54	
zacks	crmt	(1.38%)	35.33		0.48	vol.  34,770	35.55	34.76		35.55	20.40		13.51	356.06 m	0.00	0.00	2.58	
advfn	mrk	0.78	36.31	36.17	0.28	15230329	36.56	36.02										
barchart	mrk	+0.78%	36.31	36.17	+0.28	12,474,146	36.56	36.02	36.03	37.25	30.73		10.15	$111.95 b	4.27%	$1.52	+0.52	
barrons	mrk	0.78%	36.31	36.17	+0.28	15.200m	36.56	36.02				3.12 billion		$111.49 billion	4.19%	$0.38		
bloomberg	mrk	0.777%	36.310	36.170	0.280	15,232,429	36.560	36.020		37.68	31.06	3,086.585mil	10.321	112,135.600mil	4.164	0.380 regular cash	3.520	
boston-com	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
business-insider	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
chron	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
cio-com	mrk	+0.78%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896	68.51	112b	4.2	1.52		
cnn-money	mrk	+0.78%	36.31	36.17	+0.28	15,232,229	36.56	36.02	36.03				68.5	$112.1b	4.19%			
easystockalterts	mrk	0.83%	36.33	36.17	+0.30	13825457	36.56	36.02	36.03	37.68	31.06		68.55				0.53	
eresearch-fidelity-com	mrk	0.78%	36.3100	36.1700	0.2800	15,230,329	36.5600	36.0200	36.0300	37.6800	31.0600	3,086,585,000	69.29	$111.21b	4.22%	$0.380000		
finance-abc7-com	mrk	+0.7771%	36.31 usd	36.17	+0.2800	15,317,851	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+0.7771%	36.31 usd	36.17	+0.2800	15,317,851	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
financial-content	mrk	+0.7771%	36.31 usd	36.17	+0.2800	15,317,851	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	0.8%	$36.31	36.17	0.28	15,317,851	36.56	36.02	36.03	37.68	31.06	3.09 bil	69.8	112 bil	4.2	1.52	0.52	
finviz	mrk	0.78%	36.31			15,317,851			36.03	-2.52%	18.16%	3.09b	71.20	112.07b		1.52	0.51	
fool	mrk	+0.78%	$36.31	$36.17	0.28	15,309,851	$36.56	$36.02	$36.03	$37.68	$31.06		67.20	$112.07b	3.90%	1.52		
foxbusiness	mrk		$36.31		+0.28	15,230,329			$36.03									
google-finance	mrk	(0.78%)	36.31	36.17	+0.28	15.23m	36.56	36.02		37.68	31.06	3.09b	70.74	112.07b	4.19	0.38	0.51	
howthemarketworks	mrk	0.777%	36.31	36.17	0.28	14,349,769	36.56	36.02	36.03									
hpcwire	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
insidestocks	mrk	+0.75%	36.30	36.17	+0.27	11352437	36.56	36.02					price earnings ratio: 10.34					
investopedia	mrk	+0.83 %	$36.33	36.17	+0.30				36.03									
investorguide	mrk	+0.78%	36.31	36.17	+0.28		36.56	36.02		37.68	31.06		68.11	112.1b			0.529	
marketintellisearch	mrk	0.89 %	$36.35	$36.17	0.32	15080.00k	$36.56	$36.02	$36.03			3086.59m	70.65	111.21b	4.22 %		0.51	
marketwatch	mrk	+0.78%	$36.40	open: 36.17	+0.28	105,311	$36.56	$36.02	$36.03	$37.68	$31.06		70.30	$111.49b	4.19%	0.38	0.52	
minyanville	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
msn-money	mrk	+0.78%	36.31	36.17	+0.28	15.23 mil	36.56	36.02	36.03	37.68	31.06	3.09 bil	68.51	109.99 bil	4.27%	1.52	0.51	
nasdaq-com	mrk	0.78%	$ 36.31		0.28	14,250,061	$ 36.56	$ 36.02	$ 36.03	$ 37.68	$ 31.06	3,086,585,000	69.83	$ 112,073,901,350	4.22 %	$1.520000	$ 0.52	
optimum	mrk	+0.83%	36.33 ( 3:58 pm edt)	36.17	+0.30	13,622,520	36.56	36.02	36.03	37.68	31.06	3.09b	68.5	112.1b	4.18	1.52	0.53	
paidcontent	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
pc-quote	mrk	0.78%	36.31	36.17	0.28	15,304,861	36.56	36.02	36.03	37.68	31.06	3,062,783,255	67.98113	111,209,660,000		0.38		
personal-wealth-biz	mrk	+0.78%	36.31	36.17		15,209,633	36.56	36.02	36.03	37.68	31.06		68.11		4.22	1.52	0.529	
predictwallstreet	mrk	+1.05%	36.41		+0.38	12,635,569												
raymond-james	mrk	0.78	36.31	36.17	0.28	15,232,429	36.56	36.02	36.31	37.68	31.06		69.83				0.52	
renewable-energy-world	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+0.78%	$	open: 36.17	+0.28	105,980	$36.56	$36.02	$36.03	$37.68	$31.06		70.30	$111.49b	4.19%	0.38	0.52	
scroli	mrk	0.78%	mrk 36.31	36.17	0.28	13,576,006	36.56	36.02	36.03	37.68	31.06		70.74				0.51	
simple-stock-quotes	mrk	+0.78%	last trade: 36.31		change: 0.280								p/e ratio: 68.11					
smartmoney	mrk	(0.78%)	36.31	$36.17	0.28	15,230,329	$36.56	$36.02	$36.03	$37.68	$31.06			111,209,700	4.22%	$0.38		
stocknod	mrk	+0.7771%	36.31 usd	36.17	+0.2800	14,349,769	36.56	36.02	36.03	37.68	31.06	3,086,584,896						
stockpickr	mrk	0.78%	$36.31 0.28 | 0.78%	36.05	0.28	14.26m	36.56	36.02	36.03	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	0.81%	36.32		+0.29													
streetinsider-com	mrk	0.83%	36.33	$36.17	+0.30	13,825,457	$36.56	$36.02	$36.03	$37.68	$31.06		68.55				$0.53	
thecramerreport	mrk		35.635	35.74	-0.045	10938335	36.03	35.58										
thestree	mrk	0.78%	$36.31	36.05	0.28	14263834	36.56	36.02	36.03	-37.68	31.06	3.086584896e9		1.09990452769e11				
tickerspy	mrk	0.82%	$36.33	36.17	+0.29	14,370,521	36.56	36.02	36.04	37.68	31.06		68.0	111.1b	4.22%	$0.38		
tmx-quotemedia	mrk	0.78%	36.310	36.170	0.280	15,232,729	36.560	36.020	36.030	37.680	31.060	3,086,584,896	68.00	112,073,897,574	4.219	0.380 usd	0.53	
updown	mrk	0.78%	$36.31	$36.17	$0.28	15,199,716	$36.56	$36.02	$36.03	$37.68	$31.06		69.31	$111.21b				
wallstreetsurvivor	mrk	0.78%	36.31	36.17	0.28	14,349,769	36.56	36.02		37.68	31.06		68.00	$111b	4.20%	1.52 -	0.28	
yahoo-finance	mrk	0.78%	36.31	36.17	0.28	15,209,633	36.56	36.02	36.03	37.68	31.06		68.64	112.07b	4.30%	1.52	0.53	
ycharts-com	mrk	+0.80%	36.32		+0.29					37.68	31.06		68.53	111.98b	4.27%		0.53	
zacks	mrk	(0.78%)	36.31		0.28	vol.  15,232,229	36.56	36.02		37.68	31.06		10.27	111.21 b	4.22	1.52	3.51	
advfn	axp	-1.15	51.35	52.24	-0.6	6272799	52.425	51.3										
barchart	axp	-1.15%	51.35	52.23	-0.60	4,960,802	52.43	51.30	51.95	53.80	36.73		14.36	$61.74 b	1.37%	$0.72	+3.59	
barrons	axp	1.15%	51.35	52.24	-0.60	6.273m	52.425	51.30				1.20 billion		$63.80 billion	1.40%	$0.18		
bloomberg	axp	-1.155%	51.350	52.240	-0.600	6,272,799	52.425	51.300		53.80	37.33	1,202.154mil	14.063	61,706.580mil	1.402	0.180 regular cash	3.650	
boston-com	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
business-insider	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
chron	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
cio-com	axp	-1.15%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248	14.30	62b	1.4	0.72		
cnn-money	axp	-1.15%today&rsquo;s change	51.35data as of 3:59pm et	52.24	-0.60	6,272,799	52.43	51.30	51.95				14.3	$61.7b	1.40%			
easystockalterts	axp	-1.15%	51.35	52.24	-0.60	5353365	52.43	51.30	51.95	53.80	37.33		14.30				3.59	
eresearch-fidelity-com	axp	-1.15%	51.3500	52.2400	-0.6000	6,231,641	52.4250	51.3000	51.9500	53.8000	37.3300	1,202,154,000	14.47	$62.45b	1.39%	$0.180000		
finance-abc7-com	axp	-1.097%	51.38 usd	52.24	-0.5700	6,036,916	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-1.097%	51.38 usd	52.24	-0.5700	6,036,916	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
financial-content	axp	-1.097%	51.38 usd	52.24	-0.5700	6,036,916	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-1.1%	$51.38	52.24	-0.57	6,550,010	52.42	51.30	51.95	53.80	37.33	1.2 bil	14.3	62 bil	1.4	0.72	3.59	
finviz	axp	-1.10%	51.38			6,542,676			51.95	-4.50%	39.90%	1.20b	14.47	62.45b		0.72	3.59	
fool	axp	-1.08%	$51.39	$52.24	-0.56	6,134,601	$52.42	$51.30	$51.95	$53.80	$37.33		14.60	$61.78b	1.90%	0.72		
foxbusiness	axp		$51.35		-0.60	6,273,099			$51.95									
google-finance	axp	(-1.10%)	51.38	52.24	-0.57	6.24m	52.42	51.30		53.80	37.33	1.20b	14.31	61.77b	1.40	0.18	3.59	
howthemarketworks	axp	-1.107%	51.375	52.24	-0.575	5,674,861	52.425	51.3	51.95									
hpcwire	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
insidestocks	axp	-1.17%	51.34	52.23	-0.61	4578392	52.43	51.30					price earnings ratio: 14.07					
investopedia	axp	-1.15 %	$51.35	52.24	-0.60				51.95									
investorguide	axp	-1.11%	51.375	52.24	-0.575		52.425	51.32		53.80	37.33		14.47	61.761b			3.59	
marketintellisearch	axp	-1.1 %	$51.38	$52.24	-0.57	6506.20k	$52.42	$51.30	$51.95			1202.15m	14.47	62.45b	1.39 %		3.59	
marketwatch	axp	-1.15%	$51.38	open: 52.24	-0.60	37,254	$52.43	$51.30	$51.95	$53.80	$37.33		14.18	$63.80b	1.40%	0.18	3.62	
minyanville	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
msn-money	axp	-1.15%	51.35	52.24	-0.60	6.27 mil	52.43	51.30	51.95	53.80	37.33	1.20 bil	14.30	62.99 bil	1.37%	0.72	3.59	
nasdaq-com	axp	1.16%	$ 51.345		0.605	5,854,966	$ 52.425	$ 51.30	$ 51.95	$ 53.80	$ 37.33	1,202,154,000	14.3	$ 61,724,597,130	1.39 %	$0.720000	$ 3.59	
optimum	axp	-1.16%	51.35 ( 3:55 pm edt)	52.24	-0.60	5,353,365	52.42	51.30	51.95	53.80	37.33	1.20b	14.3	61.7b	1.40	0.72	3.59	
paidcontent	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
pc-quote	axp	-1.10%	51.38	52.24	-0.57	6,576,100	52.425	51.3	51.95	53.80	37.33	1,215,490,463	14.47075	62,451,900,000		0.18		
personal-wealth-biz	axp	-1.15%	51.35	52.24	-0.60	6,265,765	52.425	51.30	51.95	53.80	37.33		14.47		1.39	0.72	3.59	
predictwallstreet	axp	-1.16%	51.35		-0.60	6,272,799												
raymond-james	axp	-1.15	51.35	52.24	-0.60	6,272,799	52.43	51.30	51.35	53.80	37.33		14.22				3.61	
renewable-energy-world	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
screamingmedia	axp	-1.15%	$	open: 52.24	-0.60	75,943	$52.43	$51.30	$51.95	$53.80	$37.33		14.18	$63.80b	1.40%	0.18	3.62	
scroli	axp	-1.10%	axp 51.38	52.24	-0.57	5,654,930	52.42	51.30	51.95	53.80	37.33		14.31				3.59	
simple-stock-quotes	axp	-1.15%	last trade: 51.35		change: -0.600								p/e ratio: 14.47					
smartmoney	axp	(-1.15%)	51.35	$52.24	-0.60	6,272,799	$52.42	$51.30	$51.95	$53.80	$37.33			62,451,900	1.39%	$0.18		
stocknod	axp	-1.155%	51.35 usd	52.24	-0.6000	5,759,705	52.42	51.30	51.95	53.80	37.33	1,202,154,248						
stockpickr	axp	-1.04%	$51.41 -0.54 | -1.04%	52.23	-0.54	5.94m	52.42	51.30	51.95	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	-1.16%	51.35		-0.60													
streetinsider-com	axp	1.15%	51.35	$52.24	-0.6	5,353,365	$52.43	$51.30	$51.95	$53.80	$37.33		14.30				$3.59	
thecramerreport	axp		52.40	52.92	+0.13	6047715	53.33	52.38										
thestree	axp	-1.04%	$51.41	52.23	-0.54	5944308	52.42	51.3	51.95	-53.8	37.33	1.202154248e9		6.2992882595e10				
tickerspy	axp	-1.08%	$51.39	52.24	-0.56	6,015,684	52.42	51.30	51.95	53.80	37.33		14.5	62.4b	1.39%	$0.18		
tmx-quotemedia	axp	-1.16%	51.350	52.240	-0.600	6,273,099	52.425	51.300	51.950	53.800	37.330	1,202,154,248	14.50	61,730,620,635	1.386	0.180 usd	3.59	
updown	axp	-1.10%	$51.38	$52.24	-$0.57	6,539,046	$52.43	$51.30	$51.95	$53.80	$37.33		14.21	$62.45b				
wallstreetsurvivor	axp	-1.11%	51.38	52.24	-0.58	5,674,861	52.43	51.30		53.80	37.33		14.50	$62b	1.40%	0.72 -	3.35	
yahoo-finance	axp	1.15%	51.35	52.24	0.60	6,265,465	52.42	51.30	51.95	53.80	37.33		14.30	61.73b	1.40%	0.72	3.59	
ycharts-com	axp	-1.15%	51.35		-0.60					53.80	37.33		14.30	61.74b	1.42%		3.59	
zacks	axp	(-1.15%)	51.35		-0.60	vol.  6,272,799	52.43	51.30		53.80	37.33		14.23	62.45 b	1.39	0.72	3.65	
advfn	mdth	-1.96	13.54	13.81	-0.27	135172	13.81	13.44										
barchart	mdth	-1.96%	13.54	13.76	-0.27	139,405	13.81	13.44	13.81	14.96	7.00		0.00	$275.00 m			-0.51	
barrons	mdth	1.96%	13.54	13.81	-0.27	135,172	13.81	13.44				19.84 million		$278.89 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-1.955%	13.540	13.810	-0.270	135,172	13.810	13.440		14.96	7.00	20.327mil	41.030	275.234mil			0.330	
boston-com	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
bostonmerchant	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
business-insider	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
chron	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
cio-com	mdth	-1.96%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069		275m				
cnn-money	mdth	-1.96%	13.54	13.81	-0.27	128,604	13.81	13.44	13.81				nm	$275.2m				
easystockalterts	mdth	-1.96%	13.54	13.81	-0.27	135172	13.81	13.44	13.81	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-1.96%	13.5400	13.8100	-0.2700	135,172	13.8100	13.4400	13.8100	14.9588	7.0000	20,327,000	nm	$280.72m				
finance-abc7-com	mdth	0.00%	13.54 usd		+0.00	0	13.54	13.54	13.54	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	0.00%	13.54 usd		+0.00	0	13.54	13.54	13.54	14.96	7.000	20,327,069						
financial-content	mdth	0.00%	13.54 usd		+0.00	0	13.54	13.54	13.54	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	0.0%	$13.54	0.00	0.00		0.00	0.00	13.54	14.95	7.00	20 mil		275 mil	0.0	0.00	-0.52	
finviz	mdth	0.00%	13.54			0			13.54	-9.49%	93.43%	20.33m		275.27m			-2.60	
fool	mdth	0%	$13.54	$0.00	0.00	0	$13.81	$13.44	$13.54	$14.96	$7.00		0.00	$275.23m				
foxbusiness	mdth		$13.54		-0.27	135,172			$13.81									
google-finance	mdth	(-1.96%)	13.54	13.81	-0.27	135,172.00	13.81	13.44		14.96	7.00	20.33m		275.23m			-2.60	
howthemarketworks	mdth	-1.955%	13.54	13.81	-0.27	128,790	13.81	13.44	13.81									
hpcwire	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
insidestocks	mdth	-1.96%	13.54	13.76	-0.27	135172	13.81	13.44										
investopedia	mdth	-1.96 %	$13.54	13.81	-0.27				13.81									
investorguide	mdth	-2.03%	13.53	13.75	-0.28		13.81	13.4403		14.96	7.00			275.0m			-0.544	
marketintellisearch	mdth	-1.96 %	$13.54	$13.75	-0.27	106.90k	$13.81	$13.44	$13.81			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-1.96%	$13.54	open: 13.81	-0.27	6,668	$13.81	$13.44	$13.81	$14.96	$7.00			$278.89m				
minyanville	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
msn-money	mdth	-1.96%	13.54	13.81	-0.27	135,172	13.81	13.44	13.81	14.96	7.00	20.33 mil	-5.81	274.42 mil			-0.55	
nasdaq-com	mdth	1.96%	$ 13.54	$ 13.81	0.27	135,172	$ 13.81	$ 13.44	$ 13.81	$ 14.9588	$ 7	20,327,000		$ 275,227,580			$ -0.51	
optimum	mdth	-1.96%	13.54 ( 4:30 pm edt)	13.81	-0.27	135,172	13.81	13.44	13.81	14.96	7.00	20.33m		275.2m			-2.10	
paidcontent	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
pc-quote	mdth	-1.96%	13.54	13.81	-0.27	135,172	13.81	13.44	13.81	14.96	7.00	20,732,341	-5.92704	280,716,000				
personal-wealth-biz	mdth	-1.96%	13.54	13.75	-0.27	135,172	13.81	13.44	13.81	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-1.96%	13.54		-0.27	135,172												
raymond-james	mdth	-1.96	13.54	13.81	-0.27	135,172	13.81	13.44	13.54	14.96	7.00						-2.12	
renewable-energy-world	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
screamingmedia	mdth	-1.96%	$	open: 13.81	-0.27	6,668	$13.81	$13.44	$13.81	$14.96	$7.00			$278.89m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-1.96%	last trade: 13.54		change: -0.270													
smartmoney	mdth	(-1.96%)	13.54	$13.81	-0.27	135,172	$13.81	$13.44	$13.81	$14.96	$7.00			280,700	0.00%	$0.00		
stocknod	mdth	-1.955%	13.54 usd	13.81	-0.2700	135,172	13.81	13.44	13.81	14.96	7.000	20,327,069						
stockpickr	mdth	-1.96%	$13.54 -0.27 | -1.96%	13.81	-0.27	135.17k	13.81	13.44	13.81	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	-1.88%	13.55		-0.26													
streetinsider-com	mdth	1.96%	13.54	$13.81	-0.27	135,172	$13.81	$13.44	$13.81	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.50	13.44	-0.03	33568	13.70	13.40										
thestree	mdth	-1.96%	$13.54	13.81	-0.27	135172	13.81	13.44	13.81	-14.96	7.0	2.0327467e7		2.74415432e8				
tickerspy	mdth	-1.96%	$13.54	13.81	-0.27	135,172	13.81	13.44	13.81	14.96	7.00		-5.9	280.7m	0.00%	$0.00		
tmx-quotemedia	mdth	-1.96%	13.540	13.810	-0.270	135,172	13.810	13.440	13.810	14.959	7.000	20,327,467		275,233,903			-0.54	
updown	mdth	-1.96%	$13.54	$13.81	-$0.27	128,504	$13.81	$13.44	$13.81	$14.96	$7.00			$281m				
wallstreetsurvivor	mdth	-1.96%	13.54	13.81	-0.27	128,790	13.81	13.44		14.96	7.25			$281m			-2.44	
yahoo-finance	mdth	1.96%	13.54	13.75	0.27	135,172	13.81	13.44	13.81	14.96	7.00			275.23m			-0.54	
ycharts-com	mdth	-1.88%	13.55		-0.26					14.96	7.00			275.20m	0.00%		-0.55	
zacks	mdth	(-1.96%)	13.54		-0.27	vol.  135,172	13.81	13.44		14.96	7.00			280.72 m	0.00	0.00	-.01	
advfn	tsn	-0.59	18.46	18.65	-0.11	2371301	18.83	18.42										
barchart	tsn	-0.59%	18.46	18.65	-0.11	2,371,301	18.83	18.42	18.57	20.08	14.49		7.51	$6.97 b	0.86%	$0.16	+2.42	
barrons	tsn	0.59%	18.46	18.65	-0.11	2.370m	18.83	18.42				379.00 million		$7.08 billion	0.87%	$0.04		
bloomberg	tsn	-0.592%	18.460	18.650	-0.110	2,371,301	18.830	18.420		20.12	14.59	309.491mil	7.444	6,968.680mil	0.867	0.040 regular cash	2.480	
boston-com	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
bostonmerchant	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
business-insider	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
chron	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
cio-com	tsn	-0.59%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077	7.628	6b	0.9	0.16		
cnn-money	tsn	-0.59%	18.46	18.65	-0.11	2,291,782	18.83	18.42	18.57				7.6	$5.7b	0.87%			
easystockalterts	tsn	-0.59%	18.46	18.65	-0.11	2371301	18.83	18.42	18.57	20.12	14.59		7.63				2.42	
eresearch-fidelity-com	tsn	-0.59%	18.4600	18.6500	-0.1100	2,371,301	18.8300	18.4200	18.5700	20.1200	14.5900	379,512,000	7.67	$7.05b	0.86%	$0.040000		
finance-abc7-com	tsn	0.00%	18.46 usd		+0.00	0	18.46	18.46	18.46	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	0.00%	18.46 usd		+0.00	0	18.46	18.46	18.46	20.12	14.59	309,491,077						
financial-content	tsn	0.00%	18.46 usd		+0.00	0	18.46	18.46	18.46	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	0.0%	$18.46	0.00	0.00	850	0.00	0.00	18.46	20.12	14.59	309 mil	7.6	6 bil	0.9	0.16	2.42	
finviz	tsn	0.00%	18.46			0			18.46	-8.06%	27.04%	379.51m	7.72	7.01b		0.16	2.39	
fool	tsn	0%	$18.46	$0.00	0.00	2,371,301	$18.83	$18.42	$18.57	$20.12	$14.59		7.70	$7.01b	1.10%	0.16		
foxbusiness	tsn		$18.46		-0.11	2,371,301			$18.57									
google-finance	tsn	(-0.59%)	18.46	18.65	-0.11	2.37m	18.83	18.42		20.12	14.59	377.50m	7.73	6.97b	0.87	0.04	2.39	
howthemarketworks	tsn	-0.592%	18.46	18.65	-0.11	2,370,494	18.83	18.42	18.57									
hpcwire	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
insidestocks	tsn	-0.59%	18.46	18.65	-0.11	2370494	18.83	18.42					price earnings ratio: 7.41					
investopedia	tsn	-0.59 %	$18.46	18.65	-0.11				18.57									
investorguide	tsn	-0.59%	18.46	18.65	-0.11		18.83	18.47		20.12	14.59		7.68	7.006b			2.418	
marketintellisearch	tsn	-0.59 %	$18.46	$18.65	-0.11	2276.00k	$18.83	$18.42	$18.57			379.51m	7.77	7.05b	0.86 %		2.39	
marketwatch	tsn	-0.59%	$18.59	open: 18.65	-0.11	79,519	$18.83	$18.42	$18.57	$20.12	$14.59		7.70	$7.08b	0.87%	0.04	2.40	
minyanville	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
msn-money	tsn	-0.59%	18.46	18.65	-0.11	2.37 mil	18.83	18.42	18.57	20.12	14.59	379.51 mil	7.63	7.07 bil	0.86%	0.16	2.39	
nasdaq-com	tsn	0.59%	$ 18.46		0.11	2,371,001	$ 18.83	$ 18.42	$ 18.57	$ 20.12	$ 14.59	309,000,000	7.63	$ 5,704,140,000	0.86 %	$0.160000	$ 2.42	
optimum	tsn	-0.59%	18.46 ( 4:15 pm edt)	18.65	-0.11	2,371,301	18.83	18.42	18.57	20.12	14.59	309.49m	7.6	5.7b	0.87	0.16	2.42	
paidcontent	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
pc-quote	tsn	-0.59%	18.46	18.65	-0.11	2,371,301	18.83	18.42	18.57	20.12	14.59	311,335,211	7.67355	5,747,248,000		0.04		
personal-wealth-biz	tsn	-0.59%	18.46	18.65	-0.11	2,371,301	18.83	18.42	18.57	20.12	14.59		7.68		0.65	0.12	2.418	
predictwallstreet	tsn	-0.59%	18.46		-0.11	2,371,301												
raymond-james	tsn	-0.59	18.46	18.65	-0.11	2,371,301	18.83	18.42	18.46	20.12	14.59		7.54				2.45	
renewable-energy-world	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
screamingmedia	tsn	-0.59%	$	open: 18.65	-0.11	79,519	$18.83	$18.42	$18.57	$20.12	$14.59		7.70	$7.08b	0.87%	0.04	2.40	
scroli	tsn	-0.59%	tsn 18.46	18.65	-0.11	2,064,050	18.83	18.43	18.57	20.12	14.59		7.73				2.39	
simple-stock-quotes	tsn	-0.59%	last trade: 18.46		change: -0.110								p/e ratio: 7.68					
smartmoney	tsn	(-0.59%)	18.46	$18.65	-0.11	2,371,301	$18.83	$18.42	$18.57	$20.12	$14.59			5,747,200	0.86%	$0.04		
stocknod	tsn	-0.5924%	18.46 usd	18.65	-0.1100	2,371,301	18.83	18.42	18.57	20.12	14.59	309,491,077						
stockpickr	tsn	-0.59%	$18.46 -0.11 | -0.59%	18.65	-0.11	2.37m	18.83	18.42	18.57	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-0.56%	18.46		-0.10													
streetinsider-com	tsn	0.59%	18.46	$18.65	-0.11	2,371,301	$18.83	$18.42	$18.57	$20.12	$14.59		7.63				$2.42	
thecramerreport	tsn		18.63	18.34	+0.21	2755130	18.78	18.34										
thestree	tsn	-0.59%	$18.46	18.65	-0.11	2371301	18.83	18.42	18.57	-20.12	14.59	3.79512232e8		5.765818765e9				
tickerspy	tsn	-0.59%	$18.46	18.65	-0.11	2,371,301	18.83	18.42	18.57	20.12	14.59		7.7	7.0b	0.86%	$0.04		
tmx-quotemedia	tsn	-0.59%	18.460	18.650	-0.110	2,371,301	18.830	18.420	18.570	20.120	14.590	379,512,232	7.70	7,005,795,803	0.862	0.040 usd	2.42	
updown	tsn	-0.59%	$18.46	$18.65	-$0.11	2,291,782	$18.83	$18.42	$18.57	$20.12	$14.59		7.57	$7.04b				
wallstreetsurvivor	tsn	-0.59%	18.46	18.65	-0.11	2,370,494	18.83	18.42		20.12	14.59		7.70	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	0.59%	18.46	18.65	0.11	2,371,301	18.83	18.42	18.57	20.12	14.59		7.63	7.01b	0.90%	0.16	2.42	
ycharts-com	tsn	-0.57%	18.46		-0.10					20.12	14.59		7.63	6.97b	0.91%		2.42	
zacks	tsn	(-0.59%)	18.46		-0.11	vol.  2,371,301	18.83	18.42		20.12	14.59		7.49	7.05 b	0.86	0.16	2.48	
advfn	axs	0.65	31.0	30.76	0.2	1179151	31.24	30.71										
barchart	axs	+0.65%	31.00	30.76	+0.20	1,039,832	31.24	30.71	30.80	37.27	28.99		99.13	$3.64 b	2.99%	$0.92	+1.89	
barrons	axs	0.65%	31.00	30.76	+0.20	1.175m	31.24	30.71				136.20 million		$4.00 billion	2.97%	$0.23		
bloomberg	axs	0.649%	31.000	30.760	0.200	1,179,151	31.240	30.710		37.81	29.79	129.414mil	100.000	4,011.823mil	2.903	0.230 regular cash	0.310	
boston-com	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
bostonmerchant	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
business-insider	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
chron	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
cio-com	axs	+0.65%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	+0.65%	31.00	30.76	+0.20	1,174,969	31.24	30.71	30.80				5.6	$4.0b	2.97%			
easystockalterts	axs	0.65%	31.00	30.76	+0.20	1179151	31.24	30.71	30.80	37.81	29.79						0.00	
eresearch-fidelity-com	axs	0.65%	31.0000	30.7600	0.2000	1,179,151	31.2400	30.7100	30.8000	37.8100	29.7900	129,414,000	16.30	$3.99b	2.99%	$0.230000		
finance-abc7-com	axs	+0.0323%	31.01 usd	31.03	+0.0100	10,620	31.04	30.98	31.00	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	+0.0323%	31.01 usd	31.03	+0.0100	10,620	31.04	30.98	31.00	37.81	29.79	129,413,662						
financial-content	axs	+0.0323%	31.01 usd	31.03	+0.0100	10,620	31.04	30.98	31.00	37.81	29.79	129,413,662						
finapps-forbes-com	axs	0.0%	$31.01	31.03	0.01	10,820	31.04	30.98	31.00	37.81	29.79	129 mil	16.4	4 bil	3.0	0.92	1.89	
finviz	axs	0.10%	31.03			400			31.00	-16.74%	7.04%	129.41m	16.40	4.01b		0.92	1.89	
fool	axs	0%	$31.00	$0.00	0.00	0	$31.24	$30.71	$31.00	$37.81	$29.79		16.40	$4.01b	2.90%	0.92		
foxbusiness	axs		$31.00		+0.20	1,179,151			$30.80									
google-finance	axs	(0.65%)	31.00	30.76	+0.20	1.18m	31.24	30.71		37.81	29.79	129.41m	16.39	4.01b	2.97	0.23	1.89	
howthemarketworks	axs	0.649%	31	30.76	0.2	1,174,969	31.24	30.71	30.8									
hpcwire	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
insidestocks	axs	+0.65%	31.00	30.76	+0.20	1031250	31.24	30.71					price earnings ratio: 54.39					
investopedia	axs	+0.65 %	$31.00	30.76	+0.20				30.80									
investorguide	axs	+0.65%	31.00	30.76	+0.20		31.24	30.71		37.81	29.79		12.29	4.012b			2.507	
marketintellisearch	axs	0.65 %	$31.00	$30.76	0.20	1165.30k	$31.24	$30.71	$30.80			129.41m	16.30	3.99b	2.99 %		1.89	
marketwatch	axs	+0.65%	$31.00	open: 30.76	+0.20	8,682	$31.24	$30.71	$30.80	$37.81	$29.79		10.84	$4.00b	2.97%	0.23	2.86	
minyanville	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
msn-money	axs	+0.65%	31.00	30.76	+0.20	1.18 mil	31.24	30.71	30.80	37.81	29.79	129.41 mil	16.85	3.98 bil	2.99%	0.92	1.89	
nasdaq-com	axs	0.65%	$ 31		0.20	1,176,651	$ 31.24	$ 30.71	$ 30.80	$ 37.81	$ 29.79	129,414,000	16.4	$ 4,011,834,000	2.99 %	$0.920000	$ 1.89	
optimum	axs	+0.65%	31.00 ( 4:15 pm edt)	30.76	+0.20	1,179,151	31.24	30.71	30.80	37.81	29.79	129.41m		4.0b	2.97	0.92		
paidcontent	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
pc-quote	axs	0.65%	31.0	30.76	0.20	1,179,151	31.24	30.71	30.8	37.81	29.79	128,579,071	16.73913	3,985,951,000		0.23		
personal-wealth-biz	axs	+0.65%	31.00	30.76		1,179,151	31.24	30.71	30.80	37.81	29.79		12.29		2.92	0.90	2.507	
predictwallstreet	axs	+0.65%	31.00		+0.20	1,179,151												
raymond-james	axs	0.65	31.00	30.76	0.20	1,179,151	31.24	30.71	31.00	37.81	29.79		12.21				2.54	
renewable-energy-world	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
screamingmedia	axs	+0.65%	$	open: 30.76	+0.20	8,682	$31.24	$30.71	$30.80	$37.81	$29.79		10.84	$4.00b	2.97%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+0.65%	last trade: 31.00		change: 0.200								p/e ratio: 12.29					
smartmoney	axs	(0.65%)	31.00	$30.76	0.20	1,179,151	$31.24	$30.71	$30.80	$37.81	$29.79			3,985,900	2.99%	$0.23		
stocknod	axs	+0.6494%	31.00 usd	30.76	+0.2000	1,179,151	31.24	30.71	30.80	37.81	29.79	129,413,662						
stockpickr	axs	0.65%	$31.00 0.20 | 0.65%	30.76	0.20	1.18m	31.24	30.71	30.80	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	0.65%	31.00		+0.20													
streetinsider-com	axs	0.65%	31.00	$30.76	+0.20	1,179,151	$31.24	$30.71	$30.80	$37.81	$29.79						$0.00	
thecramerreport	axs		30.73	30.44	+0.22	691331	30.99	30.44										
thestree	axs	0.65%	$31.0	30.76	0.2	1179151	31.24	30.71	30.8	-37.81	29.79	1.29413662e8		3.976881833e9				
tickerspy	axs	0.65%	$31.00	30.76	+0.20	1,179,151	31.24	30.71	30.80	37.81	29.79		16.7	3.5b	2.99%	$0.23		
tmx-quotemedia	axs	0.65%	31.000	30.760	0.200	1,179,151	31.240	30.710	30.800	37.810	29.790	129,413,662	16.40	4,011,823,522	2.968	0.230 usd	1.88	
updown	axs	0.65%	$31.00	$30.76	$0.20	1,170,469	$31.24	$30.71	$30.80	$37.81	$29.79		11.21	$3.98b				
wallstreetsurvivor	axs	0.65%	31.00	30.76	0.20	1,174,969	31.24	30.71		37.81	29.79		16.40	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.65%	31.00	30.76	0.20	1,179,151	31.24	30.71	30.80	37.81	29.79		12.37	4.01b	3.00%	0.92	2.51	
ycharts-com	axs	+0.65%	31.00		+0.20					37.81	29.79		16.85	3.64b	2.98%		1.84	
zacks	axs	(0.65%)	31.00		0.20	vol.  1,179,151	31.24	30.71		37.81	29.79		99.36	3.99 b	2.99	0.92	.31	
advfn	clny	-0.83	17.94	18.1	-0.15	134597	18.12	17.86										
barchart	clny	-0.83%	17.94	18.10	-0.15	134,597	18.12	17.86	18.09	20.75	15.75		12.25	$549.50 m	7.15%	$1.28	+1.45	
barrons	clny	0.83%	17.94	18.10	-0.15	133,029	18.12	17.86				15.00 million		$600.92 million	7.13%	$0.32		
bloomberg	clny	-0.829%	17.940	18.100	-0.150	134,597	18.120	17.860		21.44	16.51	32.734mil	12.288	587.248mil	6.908	0.320 regular cash	1.460	
boston-com	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
bostonmerchant	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
business-insider	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
chron	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
cio-com	clny	-0.83%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000	12.37	590m	7	1.28		
cnn-money	clny	-0.83%today&rsquo;s change	17.94data as of 4:01pm et	18.07	-0.15	133,029	18.12	17.86	18.09				12.4	$590.4m	7.13%			
easystockalterts	clny	-0.83%	17.94	18.10	-0.15	134597	18.12	17.86	18.09	21.45	16.55		12.37				1.45	
eresearch-fidelity-com	clny	-0.83%	17.9400	18.1000	-0.1500	134,597	18.1200	17.8600	18.0900	21.4450	16.5500	32,909,000	12.48	$595.32m	6.58%	$0.320000		
finance-abc7-com	clny	0.00%	17.94 usd		+0.00	0	17.94	17.94	17.94	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	0.00%	17.94 usd		+0.00	0	17.94	17.94	17.94	21.45	16.55	32,909,000						
financial-content	clny	0.00%	17.94 usd		+0.00	0	17.94	17.94	17.94	21.45	16.55	32,909,000						
finapps-forbes-com	clny	0.0%	$17.94	0.00	0.00		0.00	0.00	17.94	21.44	16.55	33 mil	12.4	590 mil	7.1	1.28	1.45	
finviz	clny	0.00%	17.94			0			17.94	-13.52%	15.67%	32.91m	12.37	590.41m		1.28	1.45	
fool	clny	0%	$17.94	$0.00	0.00	134,597	$18.12	$17.86	$17.94	$21.44	$16.55		12.30	$590.39m	1.40%	1.28		
foxbusiness	clny		$17.94		-0.15	134,597			$18.09									
google-finance	clny	(-0.83%)	17.94	18.10	-0.15	134,597.00	18.12	17.86		21.44	16.55	32.91m	12.37	590.39m	7.13	0.32	1.45	
howthemarketworks	clny	-0.829%	17.94	18.1	-0.15	133,029	18.12	17.86	18.09									
hpcwire	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
insidestocks	clny	-0.83%	17.94	18.10	-0.15	133029	18.12	17.86										
investopedia	clny	-0.83 %	$17.94	18.10	-0.15				18.09									
investorguide	clny	-0.83%	17.94	18.10	-0.15		18.12	18.05		21.45	16.55		12.42	590.4m			1.457	
marketintellisearch	clny	-0.83 %	$17.94	$18.10	-0.15	141.40k	$18.12	$17.86	$18.09			32.91m	12.48	0.60b	7.08 %		1.45	
marketwatch	clny	-0.83%	$17.94	open: 18.10	-0.15	1,568	$18.12	$17.86	$18.09	$21.45	$16.55		13.92	$600.92m	7.13%	0.32	1.29	
minyanville	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
msn-money	clny	-0.83%	17.94	18.10	-0.15	134,597	18.12	17.86	18.09	21.45	16.55	32.91 mil	12.37	588.74 mil	7.15%	1.28	1.45	
nasdaq-com	clny	0.83%	$ 17.94		0.15	134,597	$ 18.12	$ 17.86	$ 18.09	$ 21.445	$ 16.55	32,909,000	12.37	$ 590,387,460	7.08 %	$1.280000	$ 1.45	
optimum	clny	-0.83%	17.94 ( 4:15 pm edt)	18.10	-0.15	134,597	18.12	17.86	18.09	21.45	16.55	32.91m	12.4	590.4m	7.13	1.28	1.45	
paidcontent	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
pc-quote	clny	-0.83%	17.94	18.1	-0.15	134,597	18.12	17.86	18.09	21.45	16.55	33,184,158	12.47586	595,324,000		0.32		
personal-wealth-biz	clny	-0.83%	17.94	18.10	-0.15	134,597	18.12	17.86	18.09	21.45	16.55		12.42		6.85	1.24	1.457	
predictwallstreet	clny	-0.83%	17.94		-0.15	134,597												
raymond-james	clny	-0.83	17.94	18.10	-0.15	134,597	18.12	17.86	17.94	21.45	16.55		12.12				1.48	
renewable-energy-world	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
screamingmedia	clny	-0.83%	$	open: 18.10	-0.15	1,568	$18.12	$17.86	$18.09	$21.45	$16.55		13.92	$600.92m	7.13%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-0.83%	last trade: 17.94		change: -0.150								p/e ratio: 12.42					
smartmoney	clny	(-0.83%)	17.94	$18.10	-0.15	134,597	$18.12	$17.86	$18.09	$21.44	$16.55			595,300	7.08%	$0.32		
stocknod	clny	-0.8292%	17.94 usd	18.10	-0.1500	134,597	18.12	17.86	18.09	21.45	16.55	32,909,000						
stockpickr	clny	-0.83%	$17.94 -0.15 | -0.83%	18.10	-0.15	134.60k	18.12	17.86	18.09	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	-0.77%	17.95		-0.14													
streetinsider-com	clny	0.83%	17.94	$18.10	-0.15	134,597	$18.12	$17.86	$18.09	$21.45	$16.55		12.37				$1.45	
thecramerreport	clny		17.89	18.01	-0.17	341247	18.12	17.89										
thestree	clny	-0.83%	$17.94	18.1	-0.15	134597	18.12	17.86	18.09	-21.45	16.55	3.2909e7		5.8874201e8				
tickerspy	clny	-0.83%	$17.94	18.10	-0.15	134,597	18.12	17.86	18.09	21.45	16.55		12.5	314.4m	7.08%	$0.32		
tmx-quotemedia	clny	-0.83%	17.940	18.100	-0.150	134,597	18.120	17.860	18.090	21.445	16.550	32,909,000	12.50	590,387,460	7.076	0.320 usd	1.45	
updown	clny	-0.83%	$17.94	$18.10	-$0.15	133,029	$18.12	$17.86	$18.09	$21.44	$16.55		12.12	$595m				
wallstreetsurvivor	clny	-0.83%	17.94	18.10	-0.15	133,029	18.12	17.86		21.45	16.55		12.50	$595m	7.10%	0.97 -	1.18	
yahoo-finance	clny	0.83%	17.94	18.10	0.15	134,597	18.12	17.86	18.09	21.45	16.55		12.31	590.39m	7.20%	1.28	1.46	
ycharts-com	clny	-0.77%	17.95		-0.14					21.45	16.55		12.38	549.81m	7.05%		1.45	
zacks	clny	(-0.83%)	17.94		-0.15	vol.  134,597	18.12	17.86		21.45	16.55		12.39	595.32 m	7.08	1.28	1.46	
advfn	bmrn	2.12	29.87	29.38	0.62	1889272	30.06	29.32										
barchart	bmrn	+2.12%	29.87	29.38	+0.62	1,889,272	30.06	29.32	29.25	30.06	18.52		0.00	$3.31 b			+1.52	
barrons	bmrn	2.12%	29.87	29.38	+0.62	1.889m	30.06	29.32				125.67 million		$3.20 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	2.120%	29.870	29.380	0.620	1,889,272	30.060	29.320		30.06	18.52	110.910mil		3,312.870mil			-0.040	
boston-com	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
bostonmerchant	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
business-insider	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
chron	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
cio-com	bmrn	+2.12%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591	18.44	3b				
cnn-money	bmrn	+2.12%	29.87	29.38	+0.62	1,889,272	30.06	29.32	29.25				18.4	$3.3b				
easystockalterts	bmrn	2.11%	29.87	29.38	+0.62	1889272	30.06	29.32	29.25	29.34	18.52		18.44				1.62	
eresearch-fidelity-com	bmrn	2.12%	29.8700	29.3800	0.6200	1,889,272	30.0600	29.3200	29.2500	29.3400	18.5200	110,910,000	19.24	$3.24b				
finance-abc7-com	bmrn	-0.4185%	29.75 usd	29.92	-0.1250	37,259	29.92	29.72	29.87	29.34	18.52	110,909,591						
finance-abc7chicago-com	bmrn	-0.4185%	29.75 usd	29.92	-0.1250	37,259	29.92	29.72	29.87	29.34	18.52	110,909,591						
financial-content	bmrn	-0.4185%	29.75 usd	29.92	-0.1250	37,259	29.92	29.72	29.87	29.34	18.52	110,909,591						
finapps-forbes-com	bmrn	-0.4%	$29.75	29.92	-0.12	37,259	29.92	29.72	29.87	30.06	18.52	111 mil	19.6	3 bil	0.0	0.00	1.52	
finviz	bmrn	-0.37%	29.76			28,759			29.87	-1.00%	60.69%	110.91m	19.65	3.31b			1.52	
fool	bmrn	-0.33%	$29.77	$29.92	-0.10	28,659	$29.92	$29.72	$29.87	$30.06	$18.52		18.10	$3.30b				
foxbusiness	bmrn		$29.87		+0.62	1,889,272			$29.25									
google-finance	bmrn	(2.12%)	29.87	29.38	+0.62	1.89m	30.06	29.32		30.06	18.52	110.91m	19.64	3.31b			1.52	
howthemarketworks	bmrn	2.12%	29.87	29.38	0.62	1,888,950	30.06	29.32	29.25									
hpcwire	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
insidestocks	bmrn	+2.12%	29.87	29.38	+0.62	1889200	30.06	29.32					price earnings ratio: 373.37					
investopedia	bmrn	+2.12 %	$29.87	29.38	+0.62				29.25									
investorguide	bmrn	+2.12%	29.87	29.38	+0.62		30.06	29.32		29.34	18.04		17.60	3.313b			1.662	
marketintellisearch	bmrn	2.12 %	$29.87	$29.38	0.62	1814.40k	$30.06	$29.38	$29.25			110.91m	19.24	3.24b	0.0 %		1.52	
marketwatch	bmrn	+2.12%	$29.85	open: 29.38	+0.62	67,670	$30.06	$29.32	$29.25	$30.06	$18.52		16.27	$3.20b			1.84	
minyanville	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
msn-money	bmrn	+2.12%	29.87	29.38	+0.62	1.89 mil	30.06	29.32	29.25	29.34	18.52	110.91 mil	17.78	3.21 bil			1.52	
nasdaq-com	bmrn	2.12%	$ 29.87	$ 29.38	0.62	1,889,272	$ 30.06	$ 29.32	$ 29.25	$ 29.34	$ 18.52	110,910,000	19.65	$ 3,312,881,700			$ 1.52	
optimum	bmrn	+2.12%	29.87 ( 5:20 pm edt)	29.38	+0.62	1,889,272	30.06	29.32	29.25	29.34	18.52	110.91m	18.4	3.3b			1.62	
paidcontent	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
pc-quote	bmrn	2.12%	29.87	29.38	0.62	1,889,272	30.06	29.32	29.25	29.34	18.52	108,607,881	17.41071	3,244,117,000				
personal-wealth-biz	bmrn	+2.12%	29.87	29.38		1,889,272	30.06	29.32	29.25	29.34	18.04		17.60			0.00	1.662	
predictwallstreet	bmrn	+2.12%	29.25		+0.62	1,889,272												
raymond-james	bmrn	2.12	29.87	29.38	0.62	1,889,272	30.06	29.32	29.87	29.34	18.52		15.09				1.98	
renewable-energy-world	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
screamingmedia	bmrn	+2.12%	$	open: 29.38	+0.62	67,670	$30.06	$29.32	$29.25	$30.06	$18.52		16.27	$3.20b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+2.12%	last trade: 29.87		change: 0.620								p/e ratio: 17.6					
smartmoney	bmrn	(2.12%)	29.87	$29.38	0.62	1,889,272	$30.06	$29.32	$29.25	$29.34	$18.52			3,244,100	0.00%	$0.00		
stocknod	bmrn	+2.120%	29.87 usd	29.38	+0.6200	1,889,272	30.06	29.32	29.25	29.34	18.52	110,909,591						
stockpickr	bmrn	2.12%	$29.87 0.62 | 2.12%	29.38	0.62	1.89m	30.06	29.32	29.25	29.34	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	2.08%	29.86		+0.61													
streetinsider-com	bmrn	2.12%	29.87	$29.38	+0.62	1,889,272	$30.06	$29.32	$29.25	$29.34	$18.52		18.44				$1.62	
thecramerreport	bmrn		28.90	28.57	+0.24	1278336	29.00	28.56										
thestree	bmrn	2.12%	$29.87	29.38	0.62	1889272	30.06	29.32	29.25	-29.34	18.52	1.10909591e8		3.20528718e9				
tickerspy	bmrn	2.12%	$29.87	29.38	+0.62	1,889,272	30.06	29.32	29.25	29.34	18.52		17.4	3.2b	0.00%	$0.00		
tmx-quotemedia	bmrn	2.12%	29.870	29.380	0.620	1,889,272	30.060	29.320	29.250	30.060	18.520	110,909,591	18.10	3,312,869,483			1.62	
updown	bmrn	2.12%	$29.87	$29.38	$0.62	1,821,702	$30.06	$29.32	$29.25	$29.34	$18.52		15.40	$3.24b				
wallstreetsurvivor	bmrn	2.12%	29.87	29.38	0.62	1,888,950	30.06	29.32		29.34	19.89		18.10	$3b			1.73	
yahoo-finance	bmrn	2.12%	29.87	29.38	0.62	1,889,272	30.06	29.32	29.25	30.06	18.52		17.97	3.31b			1.66	
ycharts-com	bmrn	+2.09%	29.86		+0.61					29.34	18.52		17.77	3.31b	0.00%		1.68	
zacks	bmrn	(2.12%)	29.87		0.62	vol.  1,889,272	30.06	29.32		30.06	18.52			3.24 b	0.00	0.00	-.07	
advfn	syx	-0.12	16.01	16.02	-0.02	40455	16.23	15.92										
barchart	syx	-0.12%	16.01	16.02	-0.02	40,455	16.23	15.92	16.03	17.19	11.42		12.58	$589.01 m			+1.18	
barrons	syx	0.12%	16.01	16.02	-0.02	37,221	16.23	15.92				37.60 million		$577.00 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-0.125%	16.010	16.020	-0.020	40,455	16.230	15.920		17.19	11.42	36.869mil	12.706	590.265mil		0.750 special cash	1.260	
boston-com	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
bostonmerchant	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
business-insider	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
chron	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
cio-com	syx	-0.12%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538	13.57	590m				
cnn-money	syx	-0.12%today&rsquo;s change	16.01data as of 4:06pm et	16.02	-0.02	37,221	16.23	15.92	16.03				13.6	$590.3m				
easystockalterts	syx	-0.12%	16.01	16.02	-0.02	39855	16.23	15.92	16.03	17.19	11.42		13.57				1.18	
eresearch-fidelity-com	syx	-0.12%	16.0100	16.0200	-0.0200	40,455	16.2300	15.9200	16.0300	17.1900	11.4200	36,869,000	13.58	$591.01m				
finance-abc7-com	syx	-0.1248%	16.01 usd	16.02	-0.0200	40,969	16.23	15.92	16.03	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-0.1248%	16.01 usd	16.02	-0.0200	40,969	16.23	15.92	16.03	17.19	11.42	36,868,538						
financial-content	syx	-0.1248%	16.01 usd	16.02	-0.0200	40,969	16.23	15.92	16.03	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-0.1%	$16.01	16.02	-0.02	40,969	16.23	15.92	16.03	17.19	11.42	37 mil		590 mil	4.7	0.75		
finviz	syx	-0.12%	16.01			40,969			16.03	-6.86%	40.19%	36.87m	13.68	590.29m			1.17	
fool	syx	-0.12%	$16.01	$16.02	-0.02	40,969	$16.23	$15.92	$16.03	$17.19	$11.42		13.40	$590.27m				
foxbusiness	syx		$16.01		-0.02	40,969			$16.03									
google-finance	syx	(-0.12%)	16.01	16.02	-0.02	40,455.00	16.23	15.92		17.19	11.42	36.87m	13.67	590.27m	null	null	1.17	
howthemarketworks	syx	-0.125%	16.01	16.02	-0.02	36,621	16.23	15.92	16.03									
hpcwire	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
insidestocks	syx	-0.12%	16.01	16.02	-0.02	37221	16.23	15.92										
investopedia	syx	-0.12 %	$16.01	16.02	-0.02				16.03									
investorguide	syx	-0.12%	16.01	16.02	-0.02		16.23	15.92		19.23	11.42		13.58	590.3m			1.18	
marketintellisearch	syx	-0.12 %	$16.01	$16.02	-0.02	29.00k	$16.23	$15.92	$16.03			36.87m	13.70	0.59b	0.0 %		1.17	
marketwatch	syx	-0.12%	$16.01	open: 16.02	-0.02	5,148	$16.23	$15.92	$16.03	$17.19	$11.42		13.61	$577.00m			1.18	
minyanville	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
msn-money	syx	-0.12%	16.01	16.02	-0.02	40,455	16.23	15.92	16.03	17.19	11.42	36.87 mil	13.57	584.37 mil			1.17	
nasdaq-com	syx	0.12%	$ 16.01		0.02	37,221	$ 16.23	$ 15.92	$ 16.03	$ 17.19	$ 11.42	36,869,000	13.57	$ 590,272,690			$ 1.18	
optimum	syx	-0.12%	16.01 ( 4:06 pm edt)	16.02	-0.02	36,621	16.23	15.92	16.03	17.19	11.42	36.87m	13.6	590.3m			1.18	
paidcontent	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
pc-quote	syx	-0.12%	16.01	16.02	-0.02	40,969	16.23	15.92	16.03	17.19	11.42	36,915,059	13.58475	591,010,000		0.75		
personal-wealth-biz	syx	-0.12%	16.01	16.02	-0.02	40,969	16.23	15.92	16.03	19.23	11.42		13.58			0.00	1.18	
predictwallstreet	syx	-0.12%	16.01		-0.02	40,455												
raymond-james	syx	-0.12	16.01	16.02	-0.02	40,455	16.23	15.92	16.01	17.19	11.42		13.34				1.20	
renewable-energy-world	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
screamingmedia	syx	-0.12%	$	open: 16.02	-0.02	5,148	$16.23	$15.92	$16.03	$17.19	$11.42		13.61	$577.00m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-0.12%	last trade: 16.01		change: -0.020								p/e ratio: 13.58					
smartmoney	syx	(-0.12%)	16.01	$16.02	-0.02	40,455	$16.23	$15.92	$16.03	$17.19	$11.42			591,000	0.00%	$0.75		
stocknod	syx	-0.1248%	16.01 usd	16.02	-0.0200	39,855	16.23	15.92	16.03	17.19	11.42	36,868,538						
stockpickr	syx	-0.12%	$16.01 -0.02 | -0.12%	16.02	-0.02	40.46k	16.23	15.92	16.03	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	-0.19%	16.00		-0.03													
streetinsider-com	syx	0.12%	16.01	$16.02	-0.02	39,855	$16.23	$15.92	$16.03	$17.19	$11.42		13.57				$1.18	
thecramerreport	syx		15.85	15.58	+0.22	50612	15.98	15.58										
thestree	syx	-0.12%	$16.01	16.02	-0.02	37221	16.23	15.92	16.03	-17.19	11.42	3.6868538e7		5.84366327e8				
tickerspy	syx	-0.12%	$16.01	16.02	-0.02	37,221	16.23	15.92	16.03	17.19	11.42		13.6	590.9m	0.00%	$0.75		
tmx-quotemedia	syx	-0.12%	16.010	16.020	-0.020	40,969	16.230	15.920	16.030	17.190	11.420	36,868,538	13.60	590,265,293			1.18	
updown	syx	-0.12%	$16.01	$16.02	-$0.02	37,221	$16.23	$15.92	$16.03	$17.19	$11.42		13.40	$591m				
wallstreetsurvivor	syx	-0.12%	16.01	16.02	-0.02	36,621	16.23	15.92		17.19	11.42		13.60	$591m			1.13	
yahoo-finance	syx	0.12%	16.01	16.02	0.02	40,455	16.23	15.92	16.03	17.19	11.42		13.57	590.26m			1.18	
ycharts-com	syx	-0.19%	16.00		-0.03					17.19	11.42		13.56	588.64m	0.00%		1.18	
zacks	syx	(-0.12%)	16.01		-0.02	vol.  40,455	16.23	15.92		17.19	11.42		12.72	591.01 m	0.00	0.00	1.26	
advfn	clne	-9.82	15.34	16.75	-1.67	5806487	17.17	15.26										
barchart	clne	-9.82%	15.34	16.75	-1.67	5,806,087	17.17	15.26	17.01	19.36	11.75		0.00	$1.08 b			+0.15	
barrons	clne	9.82%	15.34	16.75	-1.67	5.795m	17.17	15.26				62.55 million		$933.74 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-9.818%	15.340	16.750	-1.670	5,806,087	17.170	15.260		19.36	11.75	70.304mil		1,078.458mil			-0.040	
boston-com	clne	-9.818%	15.34 usd	16.75	-1.670	5,806,087	17.17	15.26	17.01	19.36	11.75	70,303,645						
bostonmerchant	clne	-9.818%	15.34 usd	16.75	-1.670	5,806,087	17.17	15.26	17.01	19.36	11.75	70,303,645						
business-insider	clne	-9.818%	15.34 usd	16.75	-1.670	5,806,087	17.17	15.26	17.01	19.36	11.75	70,303,645						
chron	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
cio-com	clne	-9.82%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645	76.70	1b				
cnn-money	clne	-9.82%	15.34	16.75	-1.67	5,805,701	17.17	15.26	17.01				76.7	$1.1b				
easystockalterts	clne	-9.97%	15.34	16.75	-1.67	5805701	17.17	15.26	17.01	19.36	11.75		76.70				0.20	
eresearch-fidelity-com	clne	-9.82%	15.3400	16.7500	-1.6700	5,805,701	17.1700	15.2600	17.0100	19.3600	11.7500	70,304,000	113.40	$1.20b				
finance-abc7-com	clne	+2.800%	15.77 usd	15.89	+0.4295	350,601	16.03	15.62	15.34	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+2.800%	15.77 usd	15.89	+0.4295	350,601	16.03	15.62	15.34	19.36	11.75	70,303,645						
financial-content	clne	+2.800%	15.77 usd	15.89	+0.4295	350,601	16.03	15.62	15.34	19.36	11.75	70,303,645						
finapps-forbes-com	clne	2.8%	$15.77	15.89	0.43	350,601	16.03	15.62	15.34	19.36	11.75	70 mil	105.1	1 bil	0.0	0.00	0.15	
finviz	clne	3.39%	15.86			320,537			15.34	-18.08%	34.98%	70.30m	102.27	1.08b			0.15	
fool	clne	+3.19%	$15.83	$15.89	0.49	332,626	$16.03	$15.62	$15.34	$19.36	$11.75		85.10	$1.11b				
foxbusiness	clne		$15.34		-1.67	5,816,499			$17.01									
google-finance	clne	(-9.82%)	15.34	16.75	-1.67	5.81m	17.17	15.26		19.36	11.75	70.30m	101.62	1.08b			0.15	
howthemarketworks	clne	-9.818%	15.34	16.75	-1.67	5,790,568	17.17	15.26	17.01									
hpcwire	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
insidestocks	clne	-9.82%	15.34	16.75	-1.67	5814100	17.17	15.26					price earnings ratio: 66.70					
investopedia	clne	-9.82 %	$15.34	16.75	-1.67				17.01									
investorguide	clne	-9.82%	15.34	16.77	-1.67		17.17	15.26		19.36	11.75		91.45	1.078b			0.186	
marketintellisearch	clne	-9.82 %	$15.34	$16.77	-1.67	5714.30k	$17.17	$15.26	$17.01			70.30m	113.40	1.20b	0.0 %		0.15	
marketwatch	clne	-9.82%	$15.40	open: 16.75	-1.67	30,770	$17.17	$15.26	$17.01	$19.36	$11.75		88.88	$933.74m			0.17	
minyanville	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
msn-money	clne	-9.82%	15.34	16.75	-1.67	5.81 mil	17.17	15.26	17.01	19.36	11.75	70.30 mil	66.70	1.06 bil			0.15	
nasdaq-com	clne	9.82%	$ 15.34	$ 16.75	1.67	5,802,711	$ 17.17	$ 15.26	$ 17.01	$ 19.36	$ 11.75	70,304,000	102.27	$ 1,078,463,360			$ 0.15	
optimum	clne	-9.82%	15.34 ( 4:30 pm edt)	16.75	-1.67	5,801,451	17.17	15.26	17.01	19.36	11.75	70.30m	76.7	1.1b			0.20	
paidcontent	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
pc-quote	clne	-9.82%	15.34	16.75	-1.67	5,805,801	17.17	15.26	17.01	19.36	11.75	77,973,227	73.95652	1,196,109,000				
personal-wealth-biz	clne	-9.82%	15.34	16.77	-1.67	5,816,499	17.17	15.26	17.01	19.36	11.75		91.45			0.00	0.186	
predictwallstreet	clne	-9.82%	15.34		-1.67	5,805,701												
raymond-james	clne	-9.82	15.34	16.75	-1.67	5,805,701	17.17	15.26	15.34	19.36	11.75		76.70				0.20	
renewable-energy-world	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
screamingmedia	clne	-9.82%	$	open: 16.75	-1.67	30,484	$17.17	$15.26	$17.01	$19.36	$11.75		88.88	$933.74m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	-9.82%	last trade: 15.34		change: -1.670								p/e ratio: 91.45					
smartmoney	clne	(-9.82%)	15.34	$16.75	-1.67	5,805,701	$17.17	$15.26	$17.01	$19.36	$11.75			1,195,900	0.00%	$0.00		
stocknod	clne	-9.818%	15.34 usd	16.75	-1.670	5,805,701	17.17	15.26	17.01	19.36	11.75	70,303,645						
stockpickr	clne	-9.82%	$15.34 -1.67 | -9.82%	16.75	-1.67	5.80m	17.17	15.26	17.01	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	-9.46%	15.40		-1.61													
streetinsider-com	clne	9.82%	15.34	$16.75	-1.67	5,801,451	$17.17	$15.26	$17.01	$19.36	$11.75		76.70				$0.20	
thecramerreport	clne		15.08	14.70	+1.96	7054141	15.45	14.5802										
thestree	clne	-9.82%	$15.34	16.75	-1.67	5798206	17.17	15.26	17.01	-19.36	11.75	7.0303645e7		1.060178967e9				
tickerspy	clne	-9.82%	$15.34	16.75	-1.67	5,801,451	17.17	15.26	17.01	19.36	11.75		74.0	1.1b	0.00%	$0.00		
tmx-quotemedia	clne	-9.82%	15.340	16.750	-1.670	5,816,499	17.170	15.260	17.010	19.360	11.750	70,303,645	85.10	1,078,457,914			0.20	
updown	clne	-9.82%	$15.34	$16.75	-$1.67	5,774,772	$17.17	$15.26	$17.01	$19.36	$11.75		91.44	$1.19b				
wallstreetsurvivor	clne	-9.82%	15.34	16.75	-1.67	5,790,568	17.17	15.26		19.19	11.75		85.10	$1b			-0.04	
yahoo-finance	clne	9.82%	15.34	16.77	1.67	5,805,701	17.17	15.26	17.01	19.36	11.75		82.47	1.08b			0.19	
ycharts-com	clne	-9.47%	15.40		-1.61					19.36	11.75		66.96	1.08b	0.00%		0.23	
zacks	clne	(-9.82%)	15.34		-1.67	vol.  5,805,701	17.17	15.26		19.36	11.75			1.20 b	0.00	0.00	-.17	
advfn	nuva	-1.68	31.51	32.18	-0.54	702472	32.48	31.36										
barchart	nuva	-1.68%	31.51	32.18	-0.54	702,472	32.48	31.36	32.05	37.87	22.11		34.23	$1.25 b			+1.83	
barrons	nuva	1.68%	31.51	32.18	-0.54	693,016	32.18	31.36				45.51 million		$1.36 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-1.685%	31.510	32.180	-0.540	702,472	32.480	31.360		37.87	22.11	39.674mil	37.512	1,250.119mil			0.840	
boston-com	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
bostonmerchant	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
business-insider	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
chron	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
cio-com	nuva	-1.68%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718	16.67	1b				
cnn-money	nuva	-1.68%	31.51	32.18	-0.54	700,177	32.48	31.36	32.05				16.7	$1.3b				
easystockalterts	nuva	-1.68%	31.51	32.18	-0.54	700640	32.48	31.36	32.05	37.87	22.11		16.67				1.89	
eresearch-fidelity-com	nuva	-1.68%	31.5100	32.1800	-0.5400	702,472	32.4800	31.3600	32.0500	37.8700	22.1100	39,674,000	17.51	$1.27b				
finance-abc7-com	nuva	0.00%	31.51 usd	32.18	+0.00	702,859	32.48	31.36	31.51	37.87	22.11	39,673,718						
finance-abc7chicago-com	nuva	0.00%	31.51 usd	32.18	+0.00	702,859	32.48	31.36	31.51	37.87	22.11	39,673,718						
financial-content	nuva	0.00%	31.51 usd	32.18	+0.00	702,859	32.48	31.36	31.51	37.87	22.11	39,673,718						
finapps-forbes-com	nuva	0.0%	$31.51	0.00	0.00		0.00	0.00	31.51	37.87	22.11	40 mil	17.2	1 bil	0.0	0.00	1.83	
finviz	nuva	-1.68%	31.51			702,900			32.05	-16.79%	42.51%	39.67m	17.51	1.25b			1.80	
fool	nuva	-1.68%	$31.51	$0.00	-0.54	702,472	$32.48	$31.36	$32.05	$37.87	$22.11		17.00	$1.25b				
foxbusiness	nuva		$31.51		-0.54	702,472			$32.05									
google-finance	nuva	(-1.68%)	31.51	32.18	-0.54	702,472.00	32.48	31.36		37.87	22.11	39.67m	17.54	1.25b			1.80	
howthemarketworks	nuva	-1.685%	31.51	32.18	-0.54	700,177	32.48	31.36	32.05									
hpcwire	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
insidestocks	nuva	-1.68%	31.51	32.18	-0.54	702472	32.48	31.36					price earnings ratio: 19.94					
investopedia	nuva	-1.68 %	$31.51	32.18	-0.54				32.05									
investorguide	nuva	-1.68%	31.51	32.03	-0.54		32.48	31.38		41.42	22.11		17.10	1.250b			1.874	
marketintellisearch	nuva	-1.68 %	$31.51	$32.03	-0.54	690.50k	$32.48	$31.36	$32.05			39.67m	17.81	1.27b	0.0 %		1.80	
marketwatch	nuva	-1.68%	$31.51	open: 32.18	-0.54	9,456	$32.48	$31.36	$32.05	$37.87	$22.11		16.05	$1.36b			1.96	
minyanville	nuva	-1.685%	31.51 usd	32.18	-0.5400	700,640	32.48	31.36	32.05	37.83	22.11	39,673,718						
msn-money	nuva	-1.68%	31.51	32.18	-0.54	700,640	32.48	31.36	32.05	37.87	22.11	39.67 mil	16.76	1.28 bil			1.80	
nasdaq-com	nuva	1.68%	$ 31.51	$ 32.18	0.54	700,140	$ 32.48	$ 31.36	$ 32.05	$ 37.87	$ 22.11	39,674,000	17.22	$ 1,250,127,740			$ 1.83	
optimum	nuva	-1.68%	31.51 ( 4:00 pm edt)	32.18	-0.54	700,177	32.48	31.36	32.05	37.87	22.11	39.67m	16.7	1.3b			1.89	
paidcontent	nuva	-1.685%	31.51 usd	32.18	-0.5400	700,640	32.48	31.36	32.05	37.83	22.11	39,673,718						
pc-quote	nuva	-1.68%	31.51	32.18	-0.54	702,472	32.48	31.36	32.05	37.87	22.11	40,543,097	17.04787	1,277,513,000				
personal-wealth-biz	nuva	-1.68%	31.51	32.03	-0.54	702,472	32.48	31.36	32.05	41.42	22.11		17.10			0.00	1.874	
predictwallstreet	nuva	-1.68%	31.51		-0.54	702,472												
raymond-james	nuva	-1.68	31.51	32.18	-0.54	702,472	32.48	31.36	31.51	37.87	22.11		15.60				2.02	
renewable-energy-world	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
screamingmedia	nuva	-1.68%	$	open: 32.18	-0.54	9,456	$32.18	$31.36	$32.05	$37.87	$22.11		16.05	$1.36b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-1.68%	last trade: 31.51		change: -0.540								p/e ratio: 17.1					
smartmoney	nuva	(-1.68%)	31.51	$32.18	-0.54	702,472	$32.48	$31.36	$32.05	$37.87	$22.11			1,271,500	0.00%	$0.00		
stocknod	nuva	-1.685%	31.51 usd	32.18	-0.5400	702,472	32.48	31.36	32.05	37.83	22.11	39,673,718						
stockpickr	nuva	-1.68%	$31.51 -0.54 | -1.68%	32.18	-0.54	700.64k	32.48	31.36	32.05	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-1.69%	31.51		-0.54													
streetinsider-com	nuva	1.68%	31.51	$32.18	-0.54	700,640	$32.48	$31.36	$32.05	$37.87	$22.11		16.67				$1.89	
thecramerreport	nuva		32.18	31.81	-0.07	1131079	32.74	30.72										
thestree	nuva	-1.68%	$31.51	32.18	-0.54	700640	32.48	31.36	32.05	-37.87	22.11	3.9673718e7		1.276700245e9				
tickerspy	nuva	-1.68%	$31.51	32.18	-0.54	700,177	32.48	31.36	32.05	37.87	22.11		17.0	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-1.68%	31.510	32.180	-0.540	702,472	32.480	31.360	32.050	37.870	22.110	39,673,718	17.00	1,250,118,854			1.89	
updown	nuva	-1.68%	$31.51	$32.18	-$0.54	693,016	$32.48	$31.36	$32.05	$37.87	$22.11		15.89	$1.27b				
wallstreetsurvivor	nuva	-1.68%	31.51	32.18	-0.54	700,177	32.48	31.36		37.87	22.11		17.00	$1b			1.85	
yahoo-finance	nuva	1.68%	31.51	32.03	0.54	700,440	32.48	31.36	32.05	37.87	22.11		16.81	1.25b			1.87	
ycharts-com	nuva	-1.68%	31.51		-0.54					37.87	22.11		16.76	1.25b	0.00%		1.88	
zacks	nuva	(-1.68%)	31.51		-0.54	vol.  702,472	32.48	31.36		37.87	22.11		34.1	1.28 b	0.00	0.00	.94	
advfn	vrtx	-2.25	50.33	51.0	-1.16	1628729	52.44	50.18										
barchart	vrtx	-2.25%	50.33	51.00	-1.16	1,488,270	52.44	50.18	51.49	58.87	32.00		0.00	$10.29 b			-3.81	
barrons	vrtx	2.25%	50.33	51.00	-1.16	1.625m	52.44	50.18				200.40 million		$10.44 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-2.253%	50.330	51.000	-1.160	1,628,729	52.440	50.180		58.87	32.00	205.998mil		10,367.870mil			-3.610	
boston-com	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,229	52.44	50.18	51.49	58.87	32.00	205,997,844						
bostonmerchant	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,229	52.44	50.18	51.49	58.87	32.00	205,997,844						
business-insider	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,229	52.44	50.18	51.49	58.87	32.00	205,997,844						
chron	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
cio-com	vrtx	-2.25%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844		10b				
cnn-money	vrtx	-2.25%	50.33	51.00	-1.16	1,623,365	52.44	50.18	51.49				nm	$10.4b				
easystockalterts	vrtx	-2.27%	50.33	51.00	-1.16	1627029	52.44	50.18	51.49	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	-2.25%	50.3300	51.0000	-1.1600	1,628,529	52.4400	50.1800	51.4900	58.8700	32.0000	205,998,000	nm	$10.61b				
finance-abc7-com	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,640,158	52.44	50.18	51.49	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,640,158	52.44	50.18	51.49	58.87	32.00	205,997,844						
financial-content	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,640,158	52.44	50.18	51.49	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	-2.2%	$50.33	51.00	-1.16	1,640,158	52.44	50.18	51.49	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-2.25%	50.33			1,640,158			51.49	-14.51%	57.28%	206.00m		10.37b			-3.80	
fool	vrtx	-2.25%	$50.33	$51.00	-1.16	1,640,158	$52.44	$50.18	$51.49	$58.87	$32.00		0.00	$10.37b				
foxbusiness	vrtx		$50.33		-1.16	1,640,158			$51.49									
google-finance	vrtx	(-2.25%)	50.33	51.00	-1.16	1.63m	52.44	50.18		58.87	32.00	206.00m		10.37b			-3.80	
howthemarketworks	vrtx	-2.253%	50.33	51	-1.16	1,627,029	52.44	50.18	51.49									
hpcwire	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
insidestocks	vrtx	-2.25%	50.33	51.00	-1.16	1453717	52.44	50.18										
investopedia	vrtx	-2.25 %	$50.33	51.00	-1.16				51.49									
investorguide	vrtx	-2.25%	50.33	50.80	-1.16		52.44	50.24		58.87	31.25			10.368b			-3.803	
marketintellisearch	vrtx	-2.25 %	$50.33	$51.00	-1.16	1614.70k	$52.44	$50.18	$51.49			206.00m	0.00	10.61b	0.0 %		-3.80	
marketwatch	vrtx	-2.25%	$50.33	open: 51.00	-1.16	12,507	$52.44	$50.18	$51.49	$58.87	$32.00			$10.44b				
minyanville	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
msn-money	vrtx	-2.25%	50.33	51.00	-1.16	1.63 mil	52.44	50.18	51.49	58.87	32.00	206.00 mil	-13.21	10.59 bil			-3.80	
nasdaq-com	vrtx	2.25%	$ 50.33	$ 51	1.16	1,627,829	$ 52.44	$ 50.18	$ 51.49	$ 58.87	$ 32	205,998,000		$ 10,367,879,340			$ -3.81	
optimum	vrtx	-2.25%	50.33 ( 4:00 pm edt)	51.00	-1.16	1,627,029	52.44	50.18	51.49	58.87	32.00	206.00m		10.4b			-3.81	
paidcontent	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
pc-quote	vrtx	-2.25%	50.33	51.0	-1.16	1,640,158	52.44	50.18	51.49	58.87	32.00	210,745,818	-13.51444	10,606,837,000				
personal-wealth-biz	vrtx	-2.25%	50.33	50.80	-1.16	1,639,958	52.44	50.18	51.49	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	-1.43%	50.76		-0.74	972,545												
raymond-james	vrtx	-2.25	50.33	51.00	-1.16	1,628,529	52.44	50.18	50.33	58.87	32.00						-3.81	
renewable-energy-world	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
screamingmedia	vrtx	-2.25%	$	open: 51.00	-1.16	12,507	$52.44	$50.18	$51.49	$58.87	$32.00			$10.44b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-2.25%	last trade: 50.33		change: -1.160													
smartmoney	vrtx	(-2.25%)	50.33	$51.00	-1.16	1,628,529	$52.44	$50.18	$51.49	$58.87	$32.00			10,606,800	0.00%	$0.00		
stocknod	vrtx	-2.253%	50.33 usd	51.00	-1.160	1,627,029	52.44	50.18	51.49	58.87	32.00	205,997,844						
stockpickr	vrtx	-2.25%	$50.33 -1.16 | -2.25%	51.00	-1.16	1.63m	52.44	50.18	51.49	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	-2.19%	50.36		-1.13													
streetinsider-com	vrtx	2.25%	50.33	$51.00	-1.16	1,627,029	$52.44	$50.18	$51.49	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		51.41	50.30	+1.14	1663516	51.83	50.14										
thestree	vrtx	-2.25%	$50.33	51.0	-1.16	1628529	52.44	50.18	51.49	-58.87	32.0	2.05997844e8		1.059034916e10				
tickerspy	vrtx	-2.25%	$50.33	51.00	-1.16	1,628,529	52.44	50.18	51.49	58.87	32.00		-13.5	10.5b	0.00%	$0.00		
tmx-quotemedia	vrtx	-2.25%	50.330	51.000	-1.160	1,640,158	52.440	50.180	51.490	58.870	32.000	205,997,844		10,367,871,489			-3.81	
updown	vrtx	-2.25%	$50.33	$51.00	-$1.16	1,625,413	$52.44	$50.18	$51.49	$58.87	$32.00			$10.60b				
wallstreetsurvivor	vrtx	-2.25%	50.33	51.00	-1.16	1,627,029	52.44	50.18		58.87	32.08			$11b			-3.77	
yahoo-finance	vrtx	2.25%	50.33	50.80	1.16	1,628,329	52.44	50.18	51.49	58.87	32.00			10.37b			-3.80	
ycharts-com	vrtx	-2.19%	50.36		-1.13					58.87	32.00			10.29b	0.00%		-3.81	
zacks	vrtx	(-2.25%)	50.33		-1.16	vol.  1,628,529	52.44	50.18		58.87	32.00			10.61 b	0.00	0.00	-3.78	
advfn	fsys	-2.34	23.8	24.39	-0.57	135561	24.71	23.76										
barchart	fsys	-2.34%	23.80	24.39	-0.57	135,967	24.71	23.76	24.37	42.65	22.54		30.47	$474.10 m			+0.68	
barrons	fsys	2.34%	23.80	24.39	-0.57	135,561	24.71	23.76				17.81 million		$487.09 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-2.339%	23.800	24.390	-0.570	135,561	24.710	23.760		42.65	22.54	19.974mil	35.000	475.388mil			0.680	
boston-com	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
bostonmerchant	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
business-insider	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
chron	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
cio-com	fsys	-2.34%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282	36.06	475m				
cnn-money	fsys	-2.34%	23.80	24.39	-0.57	135,561	24.71	23.76	24.37				10.7	$475.4m				
easystockalterts	fsys	-2.34%	23.80	24.39	-0.57	135561	24.71	23.76	24.37	42.65	22.54		36.06				0.66	
eresearch-fidelity-com	fsys	-2.34%	23.8000	24.3900	-0.5700	135,561	24.7100	23.7600	24.3700	42.6500	22.5400	19,974,000	35.84	$486.77m				
finance-abc7-com	fsys	+1.050%	24.05 usd	23.97	+0.2500	49,686	24.40	23.97	23.80	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+1.050%	24.05 usd	23.97	+0.2500	49,686	24.40	23.97	23.80	42.65	22.54	19,974,282						
financial-content	fsys	+1.050%	24.05 usd	23.97	+0.2500	49,686	24.40	23.97	23.80	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	1.0%	$24.05	23.97	0.25	49,686	24.40	23.97	23.80	42.65	22.54	20 mil	35.4	480 mil	0.0	0.00	0.68	
finviz	fsys	1.43%	24.14			45,886			23.80	-43.40%	7.10%	19.97m	35.00	475.29m			0.68	
fool	fsys	0%	$23.80	$0.00	0.00	0	$24.71	$23.76	$23.80	$42.65	$22.54		36.90	$475.39m				
foxbusiness	fsys		$23.80		-0.57	135,561			$24.37									
google-finance	fsys	(-2.34%)	23.80	24.39	-0.57	135,561.00	24.71	23.76		42.65	22.54	19.97m	35.04	475.39m			0.68	
howthemarketworks	fsys	-2.339%	23.8	24.39	-0.57	134,768	24.71	23.76	24.37									
hpcwire	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
insidestocks	fsys	-2.34%	23.80	24.39	-0.57	135500	24.71	23.76					price earnings ratio: 35.00					
investopedia	fsys	-2.34 %	$23.80	24.39	-0.57				24.37									
investorguide	fsys	-2.34%	23.80	24.39	-0.57		24.71	23.76		42.65	22.91		37.38	475.4m			0.652	
marketintellisearch	fsys	-2.34 %	$23.80	$24.39	-0.57	133.30k	$24.71	$23.76	$24.37			19.97m	35.84	0.49b	0.0 %		0.68	
marketwatch	fsys	-2.34%	$23.80	open: 24.39	-0.57	5,029	$24.71	$23.76	$24.37	$42.65	$22.54		39.66	$487.09m			0.60	
minyanville	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
msn-money	fsys	-2.34%	23.80	24.39	-0.57	135,561	24.71	23.76	24.37	42.65	22.54	19.97 mil	36.06	474.79 mil			0.68	
nasdaq-com	fsys	2.34%	$ 23.80	$ 24.39	0.57	135,361	$ 24.71	$ 23.76	$ 24.37	$ 42.65	$ 22.54	19,974,000	35	$ 475,381,200			$ 0.68	
optimum	fsys	-2.34%	23.80 ( 4:30 pm edt)	24.39	-0.57	135,561	24.71	23.76	24.37	42.65	22.54	19.97m	36.1	475.4m			0.66	
paidcontent	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
pc-quote	fsys	-2.34%	23.8	24.39	-0.57	135,561	24.71	23.76	24.37	42.65	22.54	20,399,122	36.92424	485,499,000				
personal-wealth-biz	fsys	-2.34%	23.80	24.39	-0.57	135,561	24.71	23.76	24.37	42.65	22.91		37.38			0.00	0.652	
predictwallstreet	fsys	-2.34%	23.80		-0.57	135,561												
raymond-james	fsys	-2.34	23.80	24.39	-0.57	135,561	24.71	23.76	23.80	42.65	22.54		35.00				0.68	
renewable-energy-world	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
screamingmedia	fsys	-2.34%	$	open: 24.39	-0.57	5,029	$24.71	$23.76	$24.37	$42.65	$22.54		39.66	$487.09m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-2.34%	last trade: 23.80		change: -0.570								p/e ratio: 37.38					
smartmoney	fsys	(-2.34%)	23.80	$24.39	-0.57	135,561	$24.71	$23.76	$24.37	$42.65	$22.54			486,800	0.00%	$0.00		
stocknod	fsys	-2.339%	23.80 usd	24.39	-0.5700	135,561	24.71	23.76	24.37	42.65	22.54	19,974,282						
stockpickr	fsys	-2.34%	$23.80 -0.57 | -2.34%	24.39	-0.57	135.56k	24.71	23.76	24.37	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	-2.42%	23.78		-0.59													
streetinsider-com	fsys	2.34%	23.80	$24.39	-0.57	135,561	$24.71	$23.76	$24.37	$42.65	$22.54		36.06				$0.66	
thecramerreport	fsys		23.77	23.27	+0.44	364907	24.37	23.27										
thestree	fsys	-2.34%	$23.8	24.39	-0.57	135561	24.71	23.76	24.37	-42.65	22.54	1.9974282e7		4.74788683e8				
tickerspy	fsys	-2.34%	$23.80	24.39	-0.57	135,561	24.71	23.76	24.37	42.65	22.54		36.9	485.4m	0.00%	$0.00		
tmx-quotemedia	fsys	-2.34%	23.800	24.390	-0.570	135,561	24.710	23.760	24.370	42.650	22.540	19,974,282	36.90	475,387,912			0.66	
updown	fsys	-2.34%	$23.80	$24.39	-$0.57	130,532	$24.71	$23.76	$24.37	$42.65	$22.54		37.04	$487m				
wallstreetsurvivor	fsys	-2.34%	23.80	24.39	-0.57	134,768	24.71	23.76		42.65	22.54		36.90	$487m			2.23	
yahoo-finance	fsys	2.34%	23.80	24.39	0.57	135,561	24.71	23.76	24.37	42.65	22.54		36.50	475.38m			0.65	
ycharts-com	fsys	-2.42%	23.78		-0.59					42.65	22.54		36.03	473.70m	0.00%		0.66	
zacks	fsys	(-2.34%)	23.80		-0.57	vol.  135,561	24.71	23.76		42.65	22.54		31.24	485.50 m	0.00	0.00	.78	
advfn	epax	-0.23	8.82	8.83	-0.02	69948	8.89	8.78										
barchart	epax	-0.23%	8.82	8.83	-0.02	73,405	8.89	8.78	8.84	12.08	8.55		26.64	$158.76 m	2.73%	$0.24	+0.31	
barrons	epax	0.23%	8.82	8.83	-0.02	68,717	8.89	8.78				19.30 million		$158.42 million	2.72%	$0.06		
bloomberg	epax	-0.226%	8.820	8.830	-0.020	69,948	8.890	8.780		12.29	8.55	17.700mil	20.046	156.114mil	2.718	0.060 regular cash	0.440	
boston-com	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
bostonmerchant	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
business-insider	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
chron	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
cio-com	epax	-0.23%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971	27.56	156m	2.7	0.24		
cnn-money	epax	-0.23%today&rsquo;s change	8.82data as of 4:00pm et	8.83	-0.02	68,827	8.89	8.78	8.84				27.6	$156.1m	2.72%			
easystockalterts	epax	-0.23%	8.82	8.83	-0.02	69111	8.89	8.78	8.84	12.29	8.55		27.56				0.32	
eresearch-fidelity-com	epax	-0.23%	8.8200	8.8300	-0.0200	69,111	8.8900	8.7800	8.8400	12.2900	8.5500	17,700,000	28.52	$156.47m	2.71%	$0.060000		
finance-abc7-com	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
financial-content	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,948	8.890	8.780	8.840	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-0.2%	$8.82	8.83	-0.02	69,948	8.89	8.78	8.84	12.29	8.55	18 mil	25.2	156 mil	2.7	0.24	0.35	
finviz	epax	-0.23%	8.82			69,948			8.84	-26.95%	3.16%	17.70m	27.56	156.11m		0.24	0.32	
fool	epax	-0.23%	$8.82	$8.83	-0.02	68,827	$8.89	$8.78	$8.84	$12.29	$8.55		27.50	$156.11m	2.00%	0.24		
foxbusiness	epax		$8.82		-0.02	69,948			$8.84									
google-finance	epax	(-0.23%)	8.82	8.83	-0.02	69,111.00	8.89	8.78		12.29	8.55	17.70m	28.00	156.11m	2.72	0.06	0.32	
howthemarketworks	epax	-0.226%	8.82	8.83	-0.02	69,111	8.89	8.78	8.84									
hpcwire	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
insidestocks	epax	-0.23%	8.82	8.83	-0.02	69948	8.89	8.78										
investopedia	epax	-0.23 %	$8.82	8.83	-0.02				8.84									
investorguide	epax	-0.23%	8.82	8.83	-0.02		8.87	8.82		12.29	9.00		24.09	156.1m			0.367	
marketintellisearch	epax	-0.23 %	$8.82	$8.83	-0.02	68.60k	$8.89	$8.78	$8.84			17.70m	27.63	0.16b	2.71 %		0.32	
marketwatch	epax	-0.23%	$8.82	open: 8.83	-0.02	1,221	$8.89	$8.78	$8.84	$12.29	$8.55		23.12	$158.42m	2.72%	0.06	0.38	
minyanville	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
msn-money	epax	-0.23%	8.82	8.83	-0.02	69,111	8.89	8.78	8.84	12.29	8.55	17.70 mil	25.94	155.58 mil	2.73%	0.24	0.32	
nasdaq-com	epax	0.23%	$ 8.82	$ 8.83	0.02	61,511	$ 8.89	$ 8.78	$ 8.84	$ 12.29	$ 8.55	17,700,000	28.45	$ 156,114,000	2.71 %	$0.240000	$ 0.31	
optimum	epax	-0.23%	8.82 ( 4:00 pm edt)	8.83	-0.02	69,111	8.89	8.78	8.84	12.29	8.55	17.70m	27.6	156.1m	2.72	0.24	0.32	
paidcontent	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
pc-quote	epax	-0.23%	8.82	8.83	-0.02	69,948	8.89	8.78	8.84	12.29	8.55	17,740,136	26.0	156,468,000		0.06		
personal-wealth-biz	epax	-0.23%	8.82	8.83	-0.02	69,948	8.89	8.78	8.84	12.29	9.00		24.09		2.71	0.24	0.367	
predictwallstreet	epax	-0.23%	8.82		-0.02	69,111												
raymond-james	epax	-0.23	8.82	8.83	-0.02	69,111	8.89	8.78	8.82	12.29	8.55		26.73				0.33	
renewable-energy-world	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
screamingmedia	epax	-0.23%	$	open: 8.83	-0.02	1,221	$8.89	$8.78	$8.84	$12.29	$8.55		23.12	$158.42m	2.72%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-0.23%	last trade: 8.82		change: -0.020								p/e ratio: 24.09					
smartmoney	epax	(-0.23%)	8.82	$8.83	-0.02	69,111	$8.89	$8.78	$8.84	$12.29	$8.55			156,500	2.71%	$0.06		
stocknod	epax	-0.2262%	8.820 usd	8.830	-0.0200	69,111	8.890	8.780	8.840	12.29	8.550	17,699,971						
stockpickr	epax	-0.23%	$8.82 -0.02 | -0.23%	8.83	-0.02	69.11k	8.89	8.78	8.84	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	0.00%	8.84		0.00													
streetinsider-com	epax	0.23%	8.82	$8.83	-0.02	69,111	$8.89	$8.78	$8.84	$12.29	$8.55		27.56				$0.32	
thecramerreport	epax		8.79	8.74	+0.05	28305	8.98	8.70										
thestree	epax	-0.23%	$8.82	8.83	-0.02	69111	8.89	8.78	8.84	-12.29	8.55	1.7699971e7		1.55582745e8				
tickerspy	epax	-0.23%	$8.82	8.83	-0.02	69,111	8.89	8.78	8.84	12.29	8.55		26.0	157.0m	2.71%	$0.06		
tmx-quotemedia	epax	-0.23%	8.820	8.830	-0.020	69,948	8.890	8.780	8.840	12.290	8.550	17,699,971	27.60	156,113,744	2.715	0.060 usd	0.32	
updown	epax	-0.23%	$8.82	$8.83	-$0.02	68,717	$8.89	$8.78	$8.84	$12.29	$8.55		24.14	$156m				
wallstreetsurvivor	epax	-0.23%	8.82	8.83	-0.02	69,111	8.89	8.78		12.29	8.55		27.60	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.23%	8.82	8.83	0.02	69,111	8.89	8.78	8.84	12.29	8.55		24.03	156.11m	2.70%	0.24	0.37	
ycharts-com	epax	+0.00%	8.84		+0.00					12.29	8.55		26.79	159.12m	2.70%		0.33	
zacks	epax	(-0.23%)	8.82		-0.02	vol.  69,111	8.89	8.78		12.29	8.55		26.79	156.47 m	2.71	0.24	.33	
advfn	newp	-2.73	17.12	17.69	-0.48	279013	18.0	17.03										
barchart	newp	-2.73%	17.12	17.69	-0.48	280,240	18.00	17.03	17.60	19.84	9.07		13.64	$632.93 m			+1.49	
barrons	newp	2.73%	17.12	17.69	-0.48	279,013	18.00	17.03				37.73 million		$645.87 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-2.727%	17.120	17.690	-0.480	279,013	18.000	17.030		19.84	9.07	37.464mil	13.169	641.390mil			1.300	
boston-com	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
bostonmerchant	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
business-insider	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
chron	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
cio-com	newp	-2.73%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376	11.49	641m				
cnn-money	newp	-2.73%	17.12	17.69	-0.48	277,514	18.00	17.03	17.60				11.5	$641.4m				
easystockalterts	newp	-2.71%	17.12	17.69	-0.48	278813	18.00	17.03	17.60	19.84	8.86		11.49				1.49	
eresearch-fidelity-com	newp	-2.73%	17.1200	17.6900	-0.4800	279,013	18.0000	17.0300	17.6000	19.8400	9.0700	37,464,000	11.81	$659.37m				
finance-abc7-com	newp	0.00%	17.12 usd	17.69	+0.00	279,013	18.00	17.03	17.12	19.84	9.070	37,464,376						
finance-abc7chicago-com	newp	0.00%	17.12 usd	17.69	+0.00	279,013	18.00	17.03	17.12	19.84	9.070	37,464,376						
financial-content	newp	0.00%	17.12 usd	17.69	+0.00	279,013	18.00	17.03	17.12	19.84	9.070	37,464,376						
finapps-forbes-com	newp	0.0%	$17.12	0.00	0.00		0.00	0.00	17.12	19.84	9.07	37 mil	11.5	641 mil	0.0	0.00	1.49	
finviz	newp	-2.73%	17.12			279,100			17.60	-13.71%	88.75%	37.46m	11.49	641.32m			1.49	
fool	newp	-2.73%	$17.12	$0.00	-0.48	277,246	$18.00	$17.03	$17.60	$19.84	$9.07		12.00	$641.39m				
foxbusiness	newp		$17.12		-0.48	279,013			$17.60									
google-finance	newp	(-2.73%)	17.12	17.69	-0.48	279,013.00	18.00	17.03		19.84	9.07	37.46m	11.52	641.39m			1.49	
howthemarketworks	newp	-2.727%	17.12	17.69	-0.48	276,616	18	17.03	17.6									
hpcwire	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
insidestocks	newp	-2.73%	17.12	17.69	-0.48	279013	18.00	17.03					price earnings ratio: 13.07					
investopedia	newp	-2.73 %	$17.12	17.69	-0.48				17.60									
investorguide	newp	-2.73%	17.12	17.84	-0.48		18.00	17.07		19.84	9.07		11.88	641.4m			1.482	
marketintellisearch	newp	-2.73 %	$17.12	$17.84	-0.48	271.90k	$18.00	$17.03	$17.60			37.46m	11.81	0.66b	0.0 %		1.49	
marketwatch	newp	-2.73%	$17.12	open: 17.69	-0.48	5,157	$18.00	$17.03	$17.60	$19.84	$9.07		11.70	$645.87m			1.46	
minyanville	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
msn-money	newp	-2.73%	17.12	17.69	-0.48	279,013	18.00	17.03	17.60	19.84	9.07	37.46 mil	11.57	669.49 mil			1.49	
nasdaq-com	newp	2.73%	$ 17.12	$ 17.69	0.48	278,813	$ 18	$ 17.03	$ 17.60	$ 19.84	$ 9.07	37,464,000	11.49	$ 641,383,680			$ 1.49	
optimum	newp	-2.73%	17.12 ( 4:00 pm edt)	17.69	-0.48	277,046	18.00	17.03	17.60	19.84	8.86	37.46m	11.5	641.4m			1.49	
paidcontent	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
pc-quote	newp	-2.73%	17.12	17.69	-0.48	279,013	18.0	17.03	17.6	19.84	9.07	38,304,673	11.89189	655,776,000				
personal-wealth-biz	newp	-2.73%	17.12	17.84	-0.48	279,013	18.00	17.03	17.60	19.84	9.07		11.88			0.00	1.482	
predictwallstreet	newp	-2.73%	17.60		-0.48	279,013												
raymond-james	newp	-2.73	17.12	17.69	-0.48	279,013	18.00	17.03	17.12	19.84	9.07		11.12				1.54	
renewable-energy-world	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
screamingmedia	newp	-2.73%	$	open: 17.69	-0.48	5,157	$18.00	$17.03	$17.60	$19.84	$9.07		11.70	$645.87m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-2.73%	last trade: 17.12		change: -0.480								p/e ratio: 11.88					
smartmoney	newp	(-2.73%)	17.12	$17.69	-0.48	279,013	$18.00	$17.03	$17.60	$19.84	$9.07			659,400	0.00%	$0.01		
stocknod	newp	-2.727%	17.12 usd	17.69	-0.4800	279,013	18.00	17.03	17.60	19.84	8.670	37,464,376						
stockpickr	newp	-2.73%	$17.12 -0.48 | -2.73%	17.69	-0.48	277.25k	18.00	17.03	17.60	19.84	9.07							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-2.78%	17.11		-0.49													
streetinsider-com	newp	2.73%	17.12	$17.69	-0.48	277,046	$18.00	$17.03	$17.60	$19.84	$8.86		11.49				$1.49	
thecramerreport	newp		17.87	18.31	-0.76	298706	18.42	17.76										
thestree	newp	-2.73%	$17.12	17.69	-0.48	277246	18.0	17.03	17.6	-19.84	9.07	3.7464376e7		6.69488399e8				
tickerspy	newp	-2.73%	$17.12	17.69	-0.48	279,013	18.00	17.03	17.60	19.84	9.07		11.9	658.2m	0.00%	$0.00		
tmx-quotemedia	newp	-2.73%	17.120	17.690	-0.480	279,013	18.000	17.030	17.600	19.840	9.070	37,464,376	11.80	641,390,117			1.49	
updown	newp	-2.73%	$17.12	$17.69	-$0.48	273,721	$18.00	$17.03	$17.60	$19.84	$9.07		11.40	$659m				
wallstreetsurvivor	newp	-2.73%	17.12	17.69	-0.48	276,616	18.00	17.03		19.84	9.25		11.80	$659m			1.09	
yahoo-finance	newp	2.73%	17.12	17.84	0.48	279,013	18.00	17.03	17.60	19.84	9.07		11.55	641.38m			1.48	
ycharts-com	newp	-2.78%	17.11		-0.49					19.84	8.86		11.56	632.56m	0.00%		1.48	
zacks	newp	(-2.73%)	17.12		-0.48	vol.  279,013	18.00	17.03		19.84	8.86		13.44	655.78 m	0.00	0.00	1.31	
advfn	bmtc	-0.24	20.62	20.63	-0.05	22793	20.73	20.22										
barchart	bmtc	-0.24%	20.62	20.63	-0.05	24,998	20.73	20.22	20.67	21.29	15.61		15.79	$256.93 m	2.92%	$0.60	+1.01	
barrons	bmtc	0.24%	20.62	20.63	-0.05	22,793	20.73	20.22				10.78 million		$258.57 million	2.91%	$0.15		
bloomberg	bmtc	-0.242%	20.620	20.630	-0.050	22,793	20.730	20.220		21.45	15.97	12.552mil	15.621	258.824mil	2.813	0.150 regular cash	1.320	
boston-com	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
bostonmerchant	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
business-insider	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
chron	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
cio-com	bmtc	-0.24%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072	19.64	259m	2.9	0.6		
cnn-money	bmtc	-0.24%	20.62	20.63	-0.05	22,793	20.73	20.22	20.67				19.6	$258.8m	2.91%			
easystockalterts	bmtc	-0.24%	20.62	20.63	-0.05	22793	20.73	20.22	20.67	21.45	15.97		19.64				1.05	
eresearch-fidelity-com	bmtc	-0.24%	20.6200	20.6300	-0.0500	22,793	20.7300	20.2200	20.6700	21.4500	15.9700	12,552,000	20.47	$259.45m	2.90%	$0.150000		
finance-abc7-com	bmtc	0.00%	20.62 usd		+0.00	0	20.62	20.62	20.62	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	0.00%	20.62 usd		+0.00	0	20.62	20.62	20.62	21.45	15.97	12,552,072						
financial-content	bmtc	0.00%	20.62 usd		+0.00	0	20.62	20.62	20.62	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.0%	$20.62	0.00	0.00		0.00	0.00	20.62	21.45	15.97	13 mil	20.4	259 mil	2.9	0.60	1.01	
finviz	bmtc	0.00%	20.62			0			20.62	-3.14%	32.13%	12.55m	20.62	258.78m		0.60	1.00	
fool	bmtc	0%	$20.62	$0.00	0.00	0	$20.73	$20.22	$20.62	$21.45	$15.97		19.70	$258.82m	3.50%	0.60		
foxbusiness	bmtc		$20.62		-0.05	22,793			$20.67									
google-finance	bmtc	(-0.24%)	20.62	20.63	-0.05	22,793.00	20.73	20.22		21.45	15.97	12.55m	20.61	258.82m	2.91	0.15	1.00	
howthemarketworks	bmtc	-0.242%	20.62	20.63	-0.05	22,280	20.73	20.22	20.67									
hpcwire	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
insidestocks	bmtc	-0.24%	20.62	20.63	-0.05	22793	20.73	20.22										
investopedia	bmtc	-0.24 %	$20.62	20.63	-0.05				20.67									
investorguide	bmtc	-0.24%	20.62	20.51	-0.05		20.73	20.22		21.45	15.97		20.69	258.8m			0.999	
marketintellisearch	bmtc	-0.24 %	$20.62	$20.51	-0.05	21.80k	$20.63	$20.22	$20.67			12.55m	20.67	0.26b	2.9 %		1.00	
marketwatch	bmtc	-0.24%	$20.62	open: 20.63	-0.05	687	$20.73	$20.22	$20.67	$21.45	$15.97		21.84	$258.57m	2.91%	0.15	0.94	
minyanville	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
msn-money	bmtc	-0.24%	20.62	20.63	-0.05	22,793	20.73	20.22	20.67	21.45	15.97	12.55 mil	21.04	257.69 mil	2.92%	0.60	1.00	
nasdaq-com	bmtc	0.24%	$ 20.62	$ 20.63	0.05	22,793	$ 20.73	$ 20.22	$ 20.67	$ 21.45	$ 15.97	12,552,000	20.42	$ 258,822,240	2.9 %	$0.600000	$ 1.01	
optimum	bmtc	-0.24%	20.62 ( 4:30 pm edt)	20.63	-0.05	22,793	20.73	20.22	20.67	21.45	15.97	12.55m	19.6	258.8m	2.91	0.60	1.05	
paidcontent	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
pc-quote	bmtc	-0.24%	20.62	20.63	-0.05	22,793	20.73	20.22	20.67	21.45	15.97	12,582,435	21.09184	259,450,000		0.15		
personal-wealth-biz	bmtc	-0.24%	20.62	20.51	-0.05	22,793	20.73	20.22	20.67	21.45	15.97		20.69		2.81	0.58	0.999	
predictwallstreet	bmtc	-0.24%	20.62		-0.05	22,793												
raymond-james	bmtc	-0.24	20.62	20.63	-0.05	22,793	20.73	20.22	20.62	21.45	15.97		20.42				1.01	
renewable-energy-world	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
screamingmedia	bmtc	-0.24%	$	open: 20.63	-0.05	687	$20.73	$20.22	$20.67	$21.45	$15.97		21.84	$258.57m	2.91%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	-0.24%	last trade: 20.62		change: -0.050								p/e ratio: 20.69					
smartmoney	bmtc	(-0.24%)	20.62	$20.63	-0.05	22,793	$20.73	$20.22	$20.67	$21.45	$15.97			259,500	2.90%	$0.15		
stocknod	bmtc	-0.2419%	20.62 usd	20.63	-0.0500	22,793	20.73	20.22	20.67	21.45	15.97	12,552,072						
stockpickr	bmtc	-0.24%	$20.62 -0.05 | -0.24%	20.63	-0.05	22.79k	20.73	20.22	20.67	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	-0.19%	20.63		-0.04													
streetinsider-com	bmtc	0.24%	20.62	$20.63	-0.05	22,793	$20.73	$20.22	$20.67	$21.45	$15.97		19.64				$1.05	
thecramerreport	bmtc		20.53	20.45	+0.07	30529	20.72	20.41										
thestree	bmtc	-0.24%	$20.62	20.63	-0.05	22793	20.73	20.22	20.67	-21.45	15.97	1.2552072e7		2.57694038e8				
tickerspy	bmtc	-0.24%	$20.62	20.63	-0.05	22,793	20.73	20.22	20.67	21.45	15.97		21.1	259.1m	2.90%	$0.15		
tmx-quotemedia	bmtc	-0.24%	20.620	20.630	-0.050	22,793	20.730	20.220	20.670	21.450	15.970	12,552,072	19.70	258,823,725	2.910	0.150 usd	1.05	
updown	bmtc	-0.24%	$20.62	$20.63	-$0.05	22,106	$20.73	$20.22	$20.67	$21.45	$15.97		20.60	$259m				
wallstreetsurvivor	bmtc	-0.24%	20.62	20.63	-0.05	22,280	20.73	20.22		21.45	15.97		19.70	$259m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.24%	20.62	20.51	0.05	22,793	20.73	20.22	20.67	21.45	15.97		20.64	258.82m	2.90%	0.60	1.00	
ycharts-com	bmtc	-0.19%	20.63		-0.04					21.45	15.97		21.05	257.05m	2.91%		0.98	
zacks	bmtc	(-0.24%)	20.62		-0.05	vol.  22,793	20.73	20.22		21.45	15.97		15.9	259.45 m	2.90	0.60	1.3	
advfn	tti	-1.29	12.25	12.52	-0.16	542336	12.57	12.09										
barchart	tti	-1.29%	12.25	12.52	-0.16	542,336	12.57	12.09	12.41	16.00	8.00		20.93	$938.96 m			-0.68	
barrons	tti	1.29%	12.25	12.52	-0.16	537,466	12.57	12.09				75.54 million		$1.00 billion	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-1.289%	12.250	12.520	-0.160	542,336	12.570	12.090		16.00	8.00	76.821mil	33.108	941.054mil			0.370	
boston-com	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
bostonmerchant	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
business-insider	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
chron	tti	-1.289%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730						
cio-com	tti	-1.29%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730		941m				
cnn-money	tti	-1.29%today&rsquo;s change	12.25data as of 4:01pm et	12.52	-0.16	526,666	12.57	12.09	12.41				nm	$941.1m				
easystockalterts	tti	-1.28%	12.25	12.52	-0.16	538688	12.57	12.09	12.41	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-1.29%	12.2500	12.5200	-0.1600	538,688	12.5700	12.0900	12.4100	16.0000	8.0000	76,821,000	nm	$953.35m				
finance-abc7-com	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
financial-content	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
finapps-forbes-com	tti	0.0%	$12.25	0.00	0.00		0.00	0.00	12.25	16.00	8.00	77 mil		941 mil	0.0	0.00	-0.68	
finviz	tti	-1.29%	12.25			542,400			12.41	-23.44%	53.13%	76.82m		941.05m			-0.68	
fool	tti	-1.29%	$12.25	$12.52	-0.16	542,336	$12.57	$12.09	$12.41	$16.00	$8.00		0.00	$941.05m				
foxbusiness	tti		$12.25		-0.16	542,336			$12.41									
google-finance	tti	(-1.29%)	12.25	12.52	-0.16	538,688.00	12.57	12.09		16.00	8.00	8.85m		108.47m			-0.68	
howthemarketworks	tti	-1.289%	12.25	12.52	-0.16	537,466	12.57	12.09	12.41									
hpcwire	tti	-1.289%	12.25 usd	12.52	-0.1600	542,336	12.57	12.09	12.41	16.00	8.000	76,820,730						
insidestocks	tti	-1.29%	12.25	12.52	-0.16	537466	12.57	12.09					price earnings ratio: 24.50					
investopedia	tti	-1.29 %	$12.25	12.52	-0.16				12.41									
investorguide	tti	-1.29%	12.25	12.52	-0.16		12.57	12.09		16.00	8.00			941.0m			-0.674	
marketintellisearch	tti	-1.29 %	$12.25	$12.52	-0.16	550.70k	$12.57	$12.09	$12.41			76.82m	0.00	0.95b	0.0 %		-0.68	
marketwatch	tti	-1.29%	$12.25	open: 12.52	-0.16	15,670	$12.57	$12.09	$12.41	$16.00	$8.00			$1.00b				
minyanville	tti	-1.289%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730						
msn-money	tti	-1.29%	12.25	12.52	-0.16	538,688	12.57	12.09	12.41	16.00	8.00	76.82 mil	-18.28	932.6 mil			-0.68	
nasdaq-com	tti	1.29%	$ 12.25		0.16	537,366	$ 12.57	$ 12.09	$ 12.41	$ 16	$ 8	76,821,000		$ 941,057,250			$ -0.68	
optimum	tti	-1.29%	12.25 ( 4:15 pm edt)	12.52	-0.16	537,466	12.57	12.09	12.41	16.00	8.00	76.82m		941.1m			-0.67	
paidcontent	tti	-1.289%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730						
pc-quote	tti	-1.29%	12.25	12.52	-0.16	542,336	12.57	12.09	12.41	16.00	8.00	77,824,376	-18.52239	953,349,000				
personal-wealth-biz	tti	-1.29%	12.25	12.52	-0.16	542,336	12.57	12.09	12.41	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-1.29%	12.25		-0.16	538,688												
raymond-james	tti	-1.29	12.25	12.52	-0.16	538,688	12.57	12.09	12.25	16.00	8.00						-0.68	
renewable-energy-world	tti	-1.289%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730						
screamingmedia	tti	-1.29%	$	open: 12.52	-0.16	15,670	$12.57	$12.09	$12.41	$16.00	$8.00			$1.00b				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-1.29%	last trade: 12.25		change: -0.160													
smartmoney	tti	(-1.29%)	12.25	$12.52	-0.16	538,688	$12.57	$12.09	$12.41	$16.00	$8.00			953,300	0.00%	$0.00		
stocknod	tti	-1.289%	12.25 usd	12.52	-0.1600	538,688	12.57	12.09	12.41	16.00	8.000	76,820,730						
stockpickr	tti	-1.29%	$12.25 -0.16 | -1.29%	12.49	-0.16	537.47k	12.57	12.09	12.41	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	-1.21%	12.26		-0.15													
streetinsider-com	tti	1.29%	12.25	$12.52	-0.16	538,688	$12.57	$12.09	$12.41	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.14	12.09	-0.04	361746	12.33	12.06										
thestree	tti	-1.29%	$12.25	12.49	-0.16	537466	12.57	12.09	12.41	-16.0	8.0	7.682073e7		9.32603662e8				
tickerspy	tti	-1.29%	$12.25	12.52	-0.16	537,466	12.57	12.09	12.41	16.00	8.00		-18.5	952.6m	0.00%	$0.00		
tmx-quotemedia	tti	-1.29%	12.250	12.520	-0.160	542,336	12.570	12.090	12.410	16.000	8.000	76,820,730		941,053,943			-0.68	
updown	tti	-1.29%	$12.25	$12.52	-$0.16	526,666	$12.57	$12.09	$12.41	$16.00	$8.00			$953m				
wallstreetsurvivor	tti	-1.29%	12.25	12.52	-0.16	537,466	12.57	12.09										
yahoo-finance	tti	1.29%	12.25	12.52	0.16	538,688	12.57	12.09	12.41	16.00	8.00			941.04m			-0.67	
ycharts-com	tti	-1.21%	12.26		-0.15					16.00	8.00			939.73m	0.00%		-0.68	
zacks	tti	(-1.29%)	12.25		-0.16	vol.  538,688	12.57	12.09		16.00	8.00		21.4	953.35 m	0.00	0.00	.58	
advfn	dnr	-2.47	18.59	19.19	-0.47	2610313	19.29	18.58										
barchart	dnr	-2.47%	18.59	19.19	-0.47	2,610,313	19.29	18.58	19.06	26.03	14.20		23.85	$7.45 b			+0.40	
barrons	dnr	2.47%	18.59	19.19	-0.47	2.610m	19.29	18.58				376.26 million		$7.98 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-2.466%	18.590	19.190	-0.470	2,610,313	19.290	18.580		26.03	14.20	401.887mil	17.705	7,471.086mil			1.050	
boston-com	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
bostonmerchant	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
business-insider	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
chron	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
cio-com	dnr	-2.47%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373	48.92	7b				
cnn-money	dnr	-2.47%	18.59	19.19	-0.47	2,610,313	19.29	18.58	19.06				48.9	$7.5b				
easystockalterts	dnr	-2.45%	18.59	19.19	-0.47	2404114	19.29	18.58	19.06	26.03	14.20		48.92				0.38	
eresearch-fidelity-com	dnr	-2.47%	18.5900	19.1900	-0.4700	2,610,313	19.2900	18.5800	19.0600	26.0300	14.2000	401,887,000	47.65	$7.66b				
finance-abc7-com	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,613,531	19.29	18.58	19.06	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,613,531	19.29	18.58	19.06	26.03	14.20	401,887,373						
financial-content	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,613,531	19.29	18.58	19.06	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	-2.5%	$18.59	19.19	-0.47	2,613,531	19.29	18.58	19.06	26.03	14.20	402 mil	46.5	7 bil	0.0	0.00	0.40	
finviz	dnr	-2.47%	18.59			2,612,212			19.06	-28.58%	30.92%	401.89m	46.48	7.47b			0.40	
fool	dnr	-2.47%	$18.59	$19.19	-0.47	2,605,910	$19.29	$18.58	$19.06	$26.03	$14.20		49.60	$7.47b				
foxbusiness	dnr		$18.59		-0.47	2,612,212			$19.06									
google-finance	dnr	(-2.47%)	18.59	19.19	-0.47	2.61m	19.29	18.58		26.03	14.20	401.89m	46.45	7.47b			0.40	
howthemarketworks	dnr	-2.466%	18.59	19.19	-0.47	2,610,313	19.29	18.58	19.06									
hpcwire	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
insidestocks	dnr	-2.47%	18.59	19.19	-0.47	2610313	19.29	18.58					price earnings ratio: 23.53					
investopedia	dnr	-2.47 %	$18.59	19.19	-0.47				19.06									
investorguide	dnr	-2.47%	18.59	19.19	-0.47		19.29	18.64		26.03	14.02		48.01	7.387b			0.397	
marketintellisearch	dnr	-2.47 %	$18.59	$19.19	-0.47	2454.20k	$19.29	$18.58	$19.06			401.89m	47.65	7.66b	0.0 %		0.40	
marketwatch	dnr	-2.47%	$18.59	open: 19.19	-0.47	10,426	$19.29	$18.58	$19.06	$26.03	$14.20		45.39	$7.98b			0.41	
minyanville	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
msn-money	dnr	-2.47%	18.59	19.19	-0.47	2.61 mil	19.29	18.58	19.06	26.03	14.20	401.89 mil	51.64	7.57 bil			0.40	
nasdaq-com	dnr	2.47%	$ 18.59		0.47	2,608,813	$ 19.29	$ 18.58	$ 19.06	$ 26.03	$ 14.20	401,887,000	46.48	$ 7,471,079,330			$ 0.40	
optimum	dnr	-2.47%	18.59 ( 4:03 pm edt)	19.19	-0.47	2,399,711	19.29	18.58	19.06	26.03	14.20	401.89m	48.9	7.5b			0.38	
paidcontent	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
pc-quote	dnr	-2.47%	18.59	19.19	-0.47	2,612,212	19.29	18.58	19.06	26.03	14.20	412,047,676	52.94444	7,659,966,000				
personal-wealth-biz	dnr	-2.47%	18.59	19.19	-0.47	2,612,212	19.29	18.58	19.06	26.03	14.02		48.01			0.00	0.397	
predictwallstreet	dnr	-2.47%	18.59		-0.47	2,610,313												
raymond-james	dnr	-2.47	18.59	19.19	-0.47	2,610,313	19.29	18.58	18.59	26.03	14.20		46.48				0.40	
renewable-energy-world	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
screamingmedia	dnr	-2.47%	$	open: 19.19	-0.47	10,426	$19.29	$18.58	$19.06	$26.03	$14.20		45.39	$7.98b			0.41	
scroli	dnr	-2.47%	dnr 18.59	19.19	-0.47	2,026,644	19.29	18.59	19.06	26.03	14.20		46.45				0.40	
simple-stock-quotes	dnr	-2.47%	last trade: 18.59		change: -0.470								p/e ratio: 48.01					
smartmoney	dnr	(-2.47%)	18.59	$19.19	-0.47	2,610,313	$19.29	$18.58	$19.06	$26.03	$14.20			7,660,000	0.00%	$0.00		
stocknod	dnr	-2.466%	18.59 usd	19.19	-0.4700	2,610,313	19.29	18.58	19.06	26.03	14.20	401,887,373						
stockpickr	dnr	-2.47%	$18.59 -0.47 | -2.47%	19.18	-0.47	2.61m	19.29	18.58	19.06	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	-2.47%	18.59		-0.47													
streetinsider-com	dnr	2.47%	18.59	$19.19	-0.47	2,404,114	$19.29	$18.58	$19.06	$26.03	$14.20		48.92				$0.38	
thecramerreport	dnr		18.84	18.93	-0.22	3782337	19.20	18.75										
thestree	dnr	-2.47%	$18.59	19.18	-0.47	2610313	19.29	18.58	19.06	-26.03	14.2	4.01887373e8		7.571558107e9				
tickerspy	dnr	-2.47%	$18.59	19.19	-0.47	2,610,313	19.29	18.58	19.06	26.03	14.20		52.9	7.6b	0.00%	$0.00		
tmx-quotemedia	dnr	-2.47%	18.590	19.190	-0.470	2,612,212	19.290	18.580	19.060	26.030	14.200	401,887,373	50.20	7,471,086,264			0.38	
updown	dnr	-2.47%	$18.59	$19.19	-$0.47	2,599,286	$19.29	$18.58	$19.06	$26.03	$14.20		47.07	$7.66b				
wallstreetsurvivor	dnr	-2.47%	18.59	19.19	-0.47	2,610,313	19.29	18.58		26.03	14.25		50.20	$8b			0.72	
yahoo-finance	dnr	2.47%	18.59	19.19	0.47	2,610,313	19.29	18.58	19.06	26.03	14.20		46.83	7.39b			0.40	
ycharts-com	dnr	-2.47%	18.59		-0.47					26.03	14.20		51.64	7.45b	0.00%		0.36	
zacks	dnr	(-2.47%)	18.59		-0.47	vol.  2,610,313	19.29	18.58		26.03	14.20		24.13	7.66 b	0.00	0.00	.79	
advfn	nutr	-0.72	15.16	15.23	-0.11	15592	15.29	15.08										
barchart	nutr	-0.72%	15.16	15.23	-0.11	18,943	15.29	15.08	15.27	16.99	11.86		9.95	$157.97 m			+1.52	
barrons	nutr	0.72%	15.16	15.23	-0.11	15,592	15.29	15.08				10.50 million		$157.72 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.720%	15.160	15.230	-0.110	15,592	15.290	15.080		16.99	11.86	10.302mil	9.974	156.174mil			1.520	
boston-com	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
business-insider	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
chron	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
cio-com	nutr	-0.72%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734	9.974	156m				
cnn-money	nutr	-0.72%	15.16	15.23	-0.11	15,154	15.29	15.08	15.27				10.0	$156.2m				
easystockalterts	nutr	-0.72%	15.16	15.23	-0.11	15592	15.29	15.08	15.27	16.99	11.86		9.97				1.52	
eresearch-fidelity-com	nutr	-0.72%	15.1600	15.2300	-0.1100	15,592	15.2900	15.0800	15.2700	16.9900	11.8600	10,302,000	10.05	$157.31m				
finance-abc7-com	nutr	0.00%	15.16 usd		+0.00	0	15.16	15.16	15.16	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	0.00%	15.16 usd		+0.00	0	15.16	15.16	15.16	16.99	11.86	10,301,734						
financial-content	nutr	0.00%	15.16 usd		+0.00	0	15.16	15.16	15.16	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	0.0%	$15.16	0.00	0.00		0.00	0.00	15.16	16.99	11.86	10 mil		156 mil	0.0	0.00		
finviz	nutr	0.00%	15.16			0			15.16	-10.77%	27.82%	10.30m	10.04	156.15m			1.51	
fool	nutr	0%	$15.16	$0.00	0.00	0	$15.29	$15.08	$15.16	$16.99	$11.86		10.00	$156.17m				
foxbusiness	nutr		$15.16		-0.11	15,592			$15.27									
google-finance	nutr	(-0.72%)	15.16	15.23	-0.11	15,592.00	15.29	15.08		16.99	11.86	10.30m	10.01	156.17m			1.51	
howthemarketworks	nutr	-0.72%	15.16	15.23	-0.11	15,154	15.29	15.08	15.27									
hpcwire	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
insidestocks	nutr	-0.72%	15.16	15.23	-0.11	15592	15.29	15.08										
investopedia	nutr	-0.72 %	$15.16	15.23	-0.11				15.27									
investorguide	nutr	-0.65%	15.17	15.23	-0.10		15.255	15.18		16.99	11.86		10.12	156.3m			1.509	
marketintellisearch	nutr	-0.72 %	$15.16	$15.23	-0.11	14.90k	$15.29	$15.08	$15.27			10.30m	10.11	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.72%	$15.16	open: 15.23	-0.11	586	$15.29	$15.08	$15.27	$16.99	$11.86		9.98	$157.72m			1.52	
minyanville	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
msn-money	nutr	-0.72%	15.16	15.23	-0.11	15,592	15.29	15.08	15.27	16.99	11.86	10.30 mil	10.04	155.76 mil			1.51	
nasdaq-com	nutr	0.72%	$ 15.16	$ 15.23	0.11	15,592	$ 15.29	$ 15.08	$ 15.27	$ 16.99	$ 11.86	10,302,000	9.97	$ 156,178,320			$ 1.52	
optimum	nutr	-0.72%	15.16 ( 4:30 pm edt)	15.23	-0.11	15,592	15.29	15.08	15.27	16.99	11.86	10.30m	10.0	156.2m			1.52	
paidcontent	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
pc-quote	nutr	-0.72%	15.16	15.23	-0.11	15,592	15.29	15.08	15.27	16.99	11.86	10,376,748	10.11258	157,312,000				
personal-wealth-biz	nutr	-0.72%	15.16	15.23	-0.11	15,592	15.29	15.08	15.27	16.99	11.86		10.12			0.00	1.509	
predictwallstreet	nutr	-0.72%	15.16		-0.11	15,592												
raymond-james	nutr	-0.72	15.16	15.23	-0.11	15,592	15.29	15.08	15.16	16.99	11.86		9.91				1.53	
renewable-energy-world	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.72%	$	open: 15.23	-0.11	586	$15.29	$15.08	$15.27	$16.99	$11.86		9.98	$157.72m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.72%	last trade: 15.16		change: -0.110								p/e ratio: 10.12					
smartmoney	nutr	(-0.72%)	15.16	$15.23	-0.11	15,592	$15.29	$15.08	$15.27	$16.99	$11.86			157,300	0.00%	$0.00		
stocknod	nutr	-0.7204%	15.16 usd	15.23	-0.1100	15,592	15.29	15.08	15.27	16.99	11.86	10,301,734						
stockpickr	nutr	-0.72%	$15.16 -0.11 | -0.72%	15.23	-0.11	15.59k	15.29	15.08	15.27	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	-0.79%	15.15		-0.12													
streetinsider-com	nutr	0.72%	15.16	$15.23	-0.11	15,592	$15.29	$15.08	$15.27	$16.99	$11.86		9.97				$1.52	
thecramerreport	nutr		15.12	15.01	-0.06	31835	15.25	15.01										
thestree	nutr	-0.72%	$15.16	15.23	-0.11	15592	15.29	15.08	15.27	-16.99	11.86	1.0301734e7		1.55762218e8				
tickerspy	nutr	-0.72%	$15.16	15.23	-0.11	15,592	15.29	15.08	15.27	16.99	11.86		10.1	157.3m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.72%	15.160	15.230	-0.110	15,592	15.290	15.080	15.270	16.990	11.860	10,301,734	10.00	156,174,287			1.52	
updown	nutr	-0.72%	$15.16	$15.23	-$0.11	15,006	$15.29	$15.08	$15.27	$16.99	$11.86		10.01	$157m				
wallstreetsurvivor	nutr	-0.72%	15.16	15.23	-0.11	15,154	15.29	15.08		16.99	11.86		10.00	$157m			1.56	
yahoo-finance	nutr	0.72%	15.16	15.23	0.11	15,592	15.29	15.08	15.27	16.99	11.86		10.05	156.16m			1.51	
ycharts-com	nutr	-0.79%	15.15		-0.12					16.99	11.86		9.97	157.86m	0.00%		1.52	
zacks	nutr	(-0.72%)	15.16		-0.11	vol.  15,592	15.29	15.08		16.99	11.86		10.05	157.31 m	0.00	0.00	1.52	
advfn	hme	-0.17	63.45	63.8	-0.11	524565	64.11	63.19										
barchart	hme	-0.17%	63.45	63.80	-0.11	524,565	64.11	63.19	63.56	64.50	43.45		19.57	$2.41 b	3.89%	$2.48	+0.66	
barrons	hme	0.17%	63.45	63.80	-0.11	519,063	64.11	63.19				37.17 million		$2.51 billion	3.91%	$0.62		
bloomberg	hme	-0.173%	63.450	63.800	-0.110	524,565	64.110	63.190		64.50	45.38	39.068mil	96.136	2,478.890mil	3.782	0.620 regular cash	0.660	
boston-com	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
bostonmerchant	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
business-insider	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
chron	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
cio-com	hme	-0.17%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399	94.70	2b	3.9	2.48		
cnn-money	hme	-0.17%	63.45	63.80	-0.11	524,565	64.11	63.19	63.56				94.7	$2.5b	3.91%			
easystockalterts	hme	-0.17%	63.45	63.80	-0.11	524565	64.11	63.19	63.56	64.50	45.38		94.70				0.67	
eresearch-fidelity-com	hme	-0.17%	63.4500	63.8000	-0.1100	524,565	64.1100	63.1900	63.5600	64.5000	45.3800	39,068,000	96.30	$2.48b	3.78%	$0.620000		
finance-abc7-com	hme	+0.2364%	63.60 usd	63.49	+0.1500	52,686	63.66	63.40	63.45	64.50	45.38	39,068,399						
finance-abc7chicago-com	hme	+0.2364%	63.60 usd	63.49	+0.1500	52,686	63.66	63.40	63.45	64.50	45.38	39,068,399						
financial-content	hme	+0.2364%	63.60 usd	63.49	+0.1500	52,686	63.66	63.40	63.45	64.50	45.38	39,068,399						
finapps-forbes-com	hme	0.2%	$63.60	63.49	0.15	53,086	63.66	63.40	63.45	64.50	45.38	39 mil	96.4	2 bil	3.9	2.48	0.66	
finviz	hme	-0.01%	63.44			44,508			63.45	-1.64%	46.02%	39.07m	96.14	2.48b		2.48	0.66	
fool	hme	0%	$63.45	$0.00	0.00	0	$64.11	$63.19	$63.45	$64.50	$45.38		96.30	$2.48b	5.90%	2.48		
foxbusiness	hme		$63.45		-0.11	524,565			$63.56									
google-finance	hme	(-0.17%)	63.45	63.80	-0.11	524,565.00	64.11	63.19		64.50	45.38	39.07m	96.75	2.48b	3.91	0.62	0.66	
howthemarketworks	hme	-0.173%	63.45	63.8	-0.11	519,063	64.11	63.19	63.56									
hpcwire	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
insidestocks	hme	-0.17%	63.45	63.80	-0.11	524500	64.11	63.19					price earnings ratio: 19.46					
investopedia	hme	-0.17 %	$63.45	63.80	-0.11				63.56									
investorguide	hme	-0.17%	63.45	63.80	-0.11		64.11	63.19		64.50	42.56		96.60	2.479b			0.658	
marketintellisearch	hme	-0.17 %	$63.45	$63.80	-0.11	551.40k	$64.11	$63.19	$63.56			39.07m	96.30	2.48b	3.9 %		0.66	
marketwatch	hme	-0.17%	$63.45	open: 63.80	-0.11	9,880	$64.11	$63.19	$63.56	$64.50	$45.38		102.16	$2.51b	3.91%	0.62	0.62	
minyanville	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
msn-money	hme	-0.17%	63.45	63.80	-0.11	524,565	64.11	63.19	63.56	64.50	45.38	39.07 mil	96.14	2.49 bil	3.89%	2.48	0.65	
nasdaq-com	hme	0.17%	$ 63.45		0.11	524,165	$ 64.11	$ 63.19	$ 63.56	$ 64.50	$ 45.38	39,068,000	96.14	$ 2,478,864,600	3.9 %	$2.480000	$ 0.66	
optimum	hme	-0.17%	63.45 ( 4:15 pm edt)	63.80	-0.11	524,565	64.11	63.19	63.56	64.50	45.38	39.07m	94.7	2.5b	3.91	2.48	0.67	
paidcontent	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
pc-quote	hme	-0.17%	63.45	63.8	-0.11	524,565	64.11	63.19	63.56	64.50	45.38	39,135,729	96.30303	2,483,162,000		0.62		
personal-wealth-biz	hme	-0.17%	63.45	63.80	-0.11	524,565	64.11	63.19	63.56	64.50	42.56		96.60		3.78	2.40	0.658	
predictwallstreet	hme	-0.17%	63.45		-0.11	524,565												
raymond-james	hme	-0.17	63.45	63.80	-0.11	524,565	64.11	63.19	63.45	64.50	45.38		96.14				0.66	
renewable-energy-world	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
screamingmedia	hme	-0.17%	$	open: 63.80	-0.11	9,880	$64.11	$63.19	$63.56	$64.50	$45.38		102.16	$2.51b	3.91%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	-0.17%	last trade: 63.45		change: -0.110								p/e ratio: 96.6					
smartmoney	hme	(-0.17%)	63.45	$63.80	-0.11	524,565	$64.11	$63.19	$63.56	$64.50	$45.38			2,483,200	3.90%	$0.62		
stocknod	hme	-0.1731%	63.45 usd	63.80	-0.1100	524,565	64.11	63.19	63.56	64.50	45.38	39,068,399						
stockpickr	hme	-0.17%	$63.45 -0.11 | -0.17%	63.80	-0.11	524.57k	64.11	63.19	63.56	64.50	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	-0.19%	63.44		-0.12													
streetinsider-com	hme	0.17%	63.45	$63.80	-0.11	524,565	$64.11	$63.19	$63.56	$64.50	$45.38		94.70				$0.67	
thecramerreport	hme		63.80	63.23	+0.48	291781	64.50	63.20										
thestree	hme	-0.17%	$63.45	63.8	-0.11	524565	64.11	63.19	63.56	-64.5	45.38	3.9068399e7		2.492563856e9				
tickerspy	hme	-0.17%	$63.45	63.80	-0.11	524,565	64.11	63.19	63.56	64.50	45.38		96.3	2.4b	3.90%	$0.62		
tmx-quotemedia	hme	-0.17%	63.450	63.800	-0.110	524,565	64.110	63.190	63.560	64.500	45.380	39,068,399	96.30	2,478,889,917	3.909	0.620 usd	0.66	
updown	hme	-0.17%	$63.45	$63.80	-$0.11	514,485	$64.11	$63.19	$63.56	$64.50	$45.38		96.47	$2.48b				
wallstreetsurvivor	hme	-0.17%	63.45	63.80	-0.11	519,063	64.11	63.19		64.50	47.60		96.30	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.17%	63.45	63.80	0.11	524,565	64.11	63.19	63.56	64.50	45.38		96.43	2.48b	3.90%	2.48	0.66	
ycharts-com	hme	-0.19%	63.44		-0.12					64.50	45.38		96.12	2.41b	4.11%		0.66	
zacks	hme	(-0.17%)	63.45		-0.11	vol.  524,565	64.11	63.19		64.50	45.38		19.5	2.48 b	3.90	2.48	3.26	
advfn	wwon	-3.90	5.67	5.99	-0.23	4413	5.99	5.536										
barchart	wwon	-3.90%	5.67	5.99	-0.23	5,826	5.99	5.54	5.90	11.60	4.27		0.00	$120.83 m			-1.62	
barrons	wwon	3.90%	5.67	5.99	-0.23	4,413	5.99	5.536				20.83 million		$127.32 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-3.898%	5.670	5.990	-0.230	4,413	5.990	5.536		11.60	4.27	22.591mil		128.090mil			-1.310	
boston-com	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
bostonmerchant	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
business-insider	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
chron	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
cio-com	wwon	-3.90%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472		128m				
cnn-money	wwon	-3.90%today&rsquo;s change	5.67data as of 3:59pm et	5.99	-0.23	2,900	5.99	5.54	5.90				nm	$128.1m				
easystockalterts	wwon	-3.84%	5.67	5.99	-0.23	4413	5.99	5.54	5.90	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-3.90%	5.6700	5.9900	-0.2300	4,413	5.9900	5.5360	5.9000	11.6000	4.2700	22,594,000	nm	$133.30m				
finance-abc7-com	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,653	5.990	5.536	5.900	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,653	5.990	5.536	5.900	11.60	4.270	22,594,472						
financial-content	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,653	5.990	5.536	5.900	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-3.9%	$5.67	5.99	-0.23	4,653	5.99	5.54	5.90	11.60	4.27	23 mil		128 mil	0.0	0.00		
finviz	wwon	-3.90%	5.67			4,653			5.90	-51.12%	32.79%	22.59m		128.09m			-1.62	
fool	wwon	-3.90%	$5.67	$5.99	-0.23	4,413	$5.99	$5.54	$5.90	$11.60	$4.27		0.00	$128.09m				
foxbusiness	wwon		$5.67		-0.23	4,653			$5.90									
google-finance	wwon	(-3.90%)	5.67	5.99	-0.23	4,413.00	5.99	5.54		11.60	4.27	22.59m		128.09m			-1.62	
howthemarketworks	wwon	-3.898%	5.67	5.99	-0.23	4,413	5.99	5.536	5.9									
hpcwire	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
insidestocks	wwon	-3.90%	5.67	5.99	-0.23	4653	5.99	5.54										
investopedia	wwon	-3.90 %	$5.67	5.99	-0.23				5.90									
investorguide	wwon	-3.90%	5.67	5.92	-0.23		5.99	5.99		14.85	5.50			128.1m			-1.621	
marketintellisearch	wwon	-3.9 %	$5.67	$5.92	-0.23	2.00k	$0.00	$5.54	$5.90			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-3.90%	$5.67	open: 5.99	-0.23	1,069	$5.99	$5.54	$5.90	$11.60	$4.27			$127.32m				
minyanville	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
msn-money	wwon	-3.90%	5.67	5.99	-0.23	4,413	5.99	5.54	5.90	11.60	4.27	22.59 mil	-3.50	130.14 mil			-1.62	
nasdaq-com	wwon	3.9%	$ 5.67	$ 5.92	0.23	4,413	$ 5.99	$ 5.536	$ 5.90	$ 11.60	$ 4.27	22,591,000		$ 128,090,970			$ -1.62	
optimum	wwon	-3.90%	5.67 ( 4:00 pm edt)	5.99	-0.23	4,413	5.99	5.54	5.90	11.60	4.27	22.59m		128.1m			-1.62	
paidcontent	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
pc-quote	wwon	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wwon	-3.90%	5.67	5.92	-0.23	4,653	5.99	5.536	5.90	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	-3.90%	5.67		-0.23	4,413												
raymond-james	wwon	-3.90	5.67	5.99	-0.23	4,413	5.99	5.54	5.67	11.60	4.27						-1.62	
renewable-energy-world	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
screamingmedia	wwon	-3.90%	$	open: 5.99	-0.23	1,069	$5.99	$5.54	$5.90	$11.60	$4.27			$127.32m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-3.90%	last trade: 5.67		change: -0.230													
smartmoney	wwon	(-3.90%)	5.67	$5.99	-0.23	4,413	$5.99	$5.54	$5.90	$11.60	$4.27			133,300	0.00%	$0.00		
stocknod	wwon	-3.898%	5.670 usd	5.990	-0.2300	4,413	5.990	5.536	5.900	11.60	4.270	22,594,472						
stockpickr	wwon	-3.90%	$5.67 -0.23 | -3.90%	5.99	-0.23	4.41k	5.99	5.54	5.90	11.60	4.27							
stocksmart	wwon	%	$5.62	9.34		149	5.73	5.62										
stocktwits	wwon	-3.39%	5.70		-0.20													
streetinsider-com	wwon	3.9%	5.67	$5.99	-0.23	4,413	$5.99	$5.54	$5.90	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.76	5.90	+0.15	4656	5.74	5.74										
thestree	wwon	-3.9%	$5.67	5.99	-0.23	4413	5.99	5.54	5.9	-11.6	4.27	2.2590781e7		1.30144159e8				
tickerspy	wwon	-3.90%	$5.67	5.99	-0.23	4,413	5.99	5.54	5.90	11.60	4.27		-3.6	133.0m	0.00%	$4.00		
tmx-quotemedia	wwon	-3.90%	5.670	5.990	-0.230	4,653	5.990	5.536	5.900	11.600	4.270	22,590,781		128,089,728			-1.62	
updown	wwon	-3.90%	$5.67	$5.99	-$0.23	4,413	$5.99	$5.54	$5.90	$11.60	$4.27			$133m				
wallstreetsurvivor	wwon	-3.90%	5.67	5.99	-0.23	4,413	5.99	5.54		11.60	4.27			$133m			-1.50	
yahoo-finance	wwon	3.90%	5.67	5.92	0.23	4,413		5.54	5.90	11.60	4.27			128.09m			-1.62	
ycharts-com	wwon	-3.39%	5.70		-0.20					11.60	4.27			121.47m	0.00%		-1.62	
zacks	wwon	(-3.90%)	5.67		-0.23	vol.  4,413	5.99	5.54		11.60	4.27			133.30 m	0.00	0.00	-1.35	
advfn	dest	-0.84	18.91	19.07	-0.16	60296	19.32	18.73										
barchart	dest	-0.84%	18.91	19.07	-0.16	61,615	19.32	18.73	19.07	25.04	12.40		10.31	$245.45 m	3.64%	$0.70	+1.86	
barrons	dest	0.84%	18.91	19.07	-0.16	56,553	19.32	18.73				12.69 million		$265.62 million	3.70%	$0.18		
bloomberg	dest	-0.839%	18.910	19.070	-0.160	60,296	19.320	18.730		25.28	12.62	13.215mil	9.773	249.896mil	1.851	0.175 regular cash	1.935	
boston-com	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,196	19.32	18.73	19.07	46.48	15.66	13,215,045						
bostonmerchant	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,196	19.32	18.73	19.07	46.48	15.66	13,215,045						
business-insider	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,196	19.32	18.73	19.07	46.48	15.66	13,215,045						
chron	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
cio-com	dest	-0.84%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045	10.28	250m	3.5	0.7		
cnn-money	dest	-0.75%today&rsquo;s change	18.93data as of 3:59pm et	19.07	-0.143	53,334	19.32	18.73	19.07				10.3	$250.1m	3.70%			
easystockalterts	dest	-0.84%	18.91	19.07	-0.16	59701	19.32	18.73	19.07	46.48	15.66		10.28				1.84	
eresearch-fidelity-com	dest	-0.84%	18.9100	19.0700	-0.1600	59,801	19.3200	18.7300	19.0700	25.2800	12.6250	13,215,000	10.34	$252.01m	3.67%	$0.175000		
finance-abc7-com	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,296	19.32	18.73	19.07	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,296	19.32	18.73	19.07	46.48	15.66	13,215,045						
financial-content	dest	-0.8390%	18.91 usd	19.07	-0.1600	60,296	19.32	18.73	19.07	46.48	15.66	13,215,045						
finapps-forbes-com	dest	0.0%	$18.91	0.00	0.00		0.00	0.00	18.91	25.28	12.62	13 mil	10.2	250 mil	3.7	0.70	1.85	
finviz	dest	-0.84%	18.91			60,296			19.07	-24.47%	52.49%	13.22m	10.28	249.99m		0.70	1.84	
fool	dest	-0.84%	$18.91	$19.07	-0.16	60,296	$19.32	$18.73	$19.07	$25.28	$12.63		10.50	$249.90m		0.70		
foxbusiness	dest		$18.91		-0.16	60,296			$19.07									
google-finance	dest	(-0.84%)	18.91	19.07	-0.16	59,801.00	19.32	18.73		25.28	12.62	13.22m	10.29	249.90m	3.70	0.17	1.84	
howthemarketworks	dest	-0.839%	18.91	19.07	-0.16	56,725	19.32	18.73	19.07									
hpcwire	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
insidestocks	dest	-0.84%	18.91	19.07	-0.16	60296	19.32	18.73										
investopedia	dest	-0.84 %	$18.91	19.07	-0.16				19.07									
investorguide	dest	-0.84%	18.91	19.23	-0.16		19.2301	18.74		25.28	12.625		10.39	249.9m			1.835	
marketintellisearch	dest	-0.84 %	$18.91	$19.23	-0.16	56.20k	$19.23	$18.73	$19.07			13.22m	10.36	0.25b	3.67 %		1.84	
marketwatch	dest	-0.84%	$18.91	open: 19.07	-0.16	3,743	$19.32	$18.73	$19.07	$25.28	$12.63		10.41	$265.62m	3.70%	0.18	1.82	
minyanville	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
msn-money	dest	-0.84%	18.91	19.07	-0.16	59,801	19.32	18.73	19.07	25.28	12.63	13.22 mil	10.22	254.13 mil	3.64%	0.70	1.84	
nasdaq-com	dest	0.84%	$ 18.91	$ 19.07	0.16	59,801	$ 19.32	$ 18.73	$ 19.07	$ 25.28	$ 12.625	13,215,000	10.25	$ 249,895,650	3.67 %	$0.700000	$ 1.85	
optimum	dest	-0.84%	18.91 ( 4:00 pm edt)	19.07	-0.16	59,701	19.32	18.73	19.07	46.48	15.66	13.22m	10.3	249.9m	3.70	0.70	1.84	
paidcontent	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
pc-quote	dest	-0.84%	18.91	19.07	-0.16	60,296	19.32	18.73	19.07	25.28	12.63	13,326,816	10.30811	252,010,000		0.175		
personal-wealth-biz	dest	-0.84%	18.91	19.23	-0.16	60,296	19.32	18.73	19.07	25.28	12.625		10.39		1.84	0.35	1.835	
predictwallstreet	dest	-0.84%	18.91		-0.16	59,801												
raymond-james	dest	-0.84	18.91	19.07	-0.16	59,801	19.32	18.73	18.91	25.28	12.63		9.95				1.90	
renewable-energy-world	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
screamingmedia	dest	-0.84%	$	open: 19.07	-0.16	3,743	$19.32	$18.73	$19.07	$25.28	$12.63		10.41	$265.62m	3.70%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-0.84%	last trade: 18.91		change: -0.160								p/e ratio: 10.39					
smartmoney	dest	(-0.84%)	18.91	$19.07	-0.16	59,801	$19.32	$18.73	$19.07	$25.28	$12.62			252,000	3.67%	$0.18		
stocknod	dest	-0.8390%	18.91 usd	19.07	-0.1600	59,701	19.32	18.73	19.07	46.48	15.66	13,215,045						
stockpickr	dest	-0.84%	$18.91 -0.16 | -0.84%	19.07	-0.16	59.80k	19.32	18.73	19.07	25.28	12.63							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-0.73%	18.93		-0.14													
streetinsider-com	dest	0.84%	18.91	$19.07	-0.16	59,701	$19.32	$18.73	$19.07	$46.48	$15.66		10.28				$1.84	
thecramerreport	dest		19.23	19.32	-0.11	57083	19.63	18.6508										
thestree	dest	-0.84%	$18.91	19.07	-0.16	59801	19.32	18.73	19.07	-25.28	12.63	1.3215045e7		2.54125315e8				
tickerspy	dest	-0.84%	$18.91	19.07	-0.16	59,801	19.32	18.73	19.07	25.28	12.62		10.3	250.1m	3.67%	$0.17		
tmx-quotemedia	dest	-0.84%	18.910	19.070	-0.160	60,296	19.320	18.730	19.070	25.280	12.625	13,215,045	10.40	249,896,501	7.341	0.175 usd	1.84	
updown	dest	-0.84%	$18.91	$19.07	-$0.16	56,553	$19.32	$18.73	$19.07	$25.28	$12.62		10.06	$252m				
wallstreetsurvivor	dest	-0.84%	18.91	19.07	-0.16	56,725	19.32	18.73		25.28	12.90		10.40	$252m	3.70%		1.33	
yahoo-finance	dest	0.84%	18.91	19.23	0.16	59,801	19.23	18.73	19.07	25.28	12.63		10.31	249.90m	3.60%	0.70	1.84	
ycharts-com	dest	-0.73%	18.93		-0.14					25.28	12.62		10.26	245.71m	4.03%		1.84	
zacks	dest	(-0.84%)	18.91		-0.16	vol.  59,801	19.32	18.73		25.28	12.63		10.23	252.01 m	3.67	0.70	1.87	
advfn	wynn	1.55	158.78	157.04	2.43	1809390	159.71	156.53										
barchart	wynn	+1.55%	158.78	157.04	+2.43	1,541,066	159.71	156.53	156.35	161.74	71.25		49.02	$19.79 b	0.48%	$0.75	+2.45	
barrons	wynn	1.55%	158.78	157.04	+2.43	1.804m	159.71	156.53				123.94 million		$20.10 billion	1.26%	$0.5		
bloomberg	wynn	1.554%	158.780	157.040	2.430	1,809,390	159.710	156.530		161.74	71.69	124.758mil	49.006	19,809.040mil	5.511	0.500 regular cash	3.240	
boston-com	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,690	159.71	156.53	156.35	161.74	76.60	124,757,759						
bostonmerchant	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,690	159.71	156.53	156.35	161.74	76.60	124,757,759						
business-insider	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,690	159.71	156.53	156.35	161.74	76.60	124,757,759						
chron	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
cio-com	wynn	+1.55%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759	64.54	20b	1.2	2		
cnn-money	wynn	+1.55%	158.78	157.04	+2.43	1,808,544	159.71	156.53	156.35				64.5	$19.8b	1.26%			
easystockalterts	wynn	1.55%	158.78	157.04	+2.43	1808244	159.71	156.53	156.35	161.74	77.00		64.54				2.46	
eresearch-fidelity-com	wynn	1.55%	158.7800	157.0400	2.4300	1,808,944	159.7100	156.5300	156.3500	161.7400	77.3700	124,758,000	63.82	$19.51b	1.28%	$0.500000		
finance-abc7-com	wynn	+1.554%	158.78 usd	157.04	+2.430	1,821,957	159.71	156.53	156.35	161.74	76.60	124,757,759						
finance-abc7chicago-com	wynn	+1.554%	158.78 usd	157.04	+2.430	1,821,957	159.71	156.53	156.35	161.74	76.60	124,757,759						
financial-content	wynn	+1.554%	158.78 usd	157.04	+2.430	1,821,957	159.71	156.53	156.35	161.74	76.60	124,757,759						
finapps-forbes-com	wynn	1.5%	$158.78	157.04	2.43	1,821,957	159.71	156.53	156.35	161.74	77.37	125 mil	64.8	20 bil	6.3	10.00	2.45	
finviz	wynn	1.55%	158.78			1,821,767			156.35	-1.83%	106.49%	124.76m	64.81	19.81b		2.00	2.45	
fool	wynn	+1.55%	$158.78	$157.04	2.43	1,818,267	$159.71	$156.53	$156.35	$161.74	$77.37		63.80	$19.81b	6.60%	1.00		
foxbusiness	wynn		$158.78		+2.43	1,818,267			$156.35									
google-finance	wynn	(1.55%)	158.78	157.04	+2.43	1.81m	159.71	156.53		161.74	77.37	124.76m	64.77	19.81b	1.26	0.50	2.45	
howthemarketworks	wynn	1.554%	158.78	157.04	2.43	1,808,244	159.71	156.53	156.35									
hpcwire	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
insidestocks	wynn	+1.55%	158.78	157.04	+2.43	1503184	159.71	156.53					price earnings ratio: 49.62					
investopedia	wynn	+1.55 %	$158.78	157.04	+2.43				156.35									
investorguide	wynn	+1.55%	158.78	157.00	+2.43		159.70	156.65		151.73	77.37		63.40	19.650b			2.466	
marketintellisearch	wynn	1.55 %	$158.78	$157.04	2.43	1782.90k	$159.71	$156.53	$156.35			124.76m	63.82	19.51b	1.28 %		2.45	
marketwatch	wynn	+1.55%	$158.78	open: 157.04	+2.43	12,576	$159.71	$156.53	$156.35	$161.74	$77.37		64.85	$20.10b	1.26%	0.50	2.45	
minyanville	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
msn-money	wynn	+1.55%	158.78	157.04	+2.43	1.81 mil	159.71	156.53	156.35	161.74	77.37	124.76 mil	64.54	19.57 bil	1.27%	2.00	2.45	
nasdaq-com	wynn	1.55%	$ 158.78	$ 157.04	2.43	1,807,644	$ 159.71	$ 156.53	$ 156.35	$ 161.74	$ 77.37	124,758,000	64.81	$ 19,809,075,240	1.28 %	$2.000000	$ 2.45	
optimum	wynn	+1.55%	158.78 ( 4:00 pm edt)	157.04	+2.43	1,807,744	159.71	156.53	156.35	161.74	77.00	124.76m	64.5	19.8b	1.26	2.00	2.46	
paidcontent	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
pc-quote	wynn	1.55%	158.78	157.04	2.43	1,818,267	159.71	156.53	156.35	161.74	77.37	122,848,684	63.55691	19,505,914,000		0.5		
personal-wealth-biz	wynn	+1.55%	158.78	157.00		1,817,867	159.71	156.53	156.35	151.73	77.37		63.40		0.48	0.75	2.466	
predictwallstreet	wynn	+1.56%	158.79		+2.44	1,766,035												
raymond-james	wynn	1.55	158.78	157.04	2.43	1,808,944	159.71	156.53	158.78	161.74	77.37		63.77				2.49	
renewable-energy-world	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
screamingmedia	wynn	+1.55%	$	open: 157.04	+2.43	12,130	$159.71	$156.53	$156.35	$161.74	$77.37		64.85	$20.10b	1.26%	0.50	2.45	
scroli	wynn	1.55%	wynn 158.78	157.04	2.43	1,693,279	159.71	156.53	156.35	161.74	77.37		64.77				2.45	
simple-stock-quotes	wynn	+1.55%	last trade: 158.78		change: 2.430								p/e ratio: 63.4					
smartmoney	wynn	(1.55%)	158.78	$157.04	2.43	1,808,944	$159.71	$156.53	$156.35	$161.74	$77.37			19,505,900	1.28%	$0.50		
stocknod	wynn	+1.554%	158.78 usd	157.04	+2.430	1,808,244	159.71	156.53	156.35	161.74	76.60	124,757,759						
stockpickr	wynn	1.55%	$158.78 2.43 | 1.55%	157.04	2.43	1.81m	159.71	156.53	156.35	161.74	77.37							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	1.52%	158.73		+2.38													
streetinsider-com	wynn	1.55%	158.78	$157.04	+2.43	1,808,244	$159.71	$156.53	$156.35	$161.74	$77.00		64.54				$2.46	
thecramerreport	wynn		156.87	157.19	+0.06	1726500	159.50	156.32										
thestree	wynn	1.55%	$158.78	157.04	2.43	1808544	159.71	156.53	156.35	-161.74	77.37	1.24757759e8		1.9570749654e10				
tickerspy	wynn	1.55%	$158.78	157.04	+2.43	1,808,544	159.71	156.53	156.35	161.74	77.37		63.6	19.4b	0.64%	$0.50		
tmx-quotemedia	wynn	1.55%	158.780	157.040	2.430	1,818,267	159.710	156.530	156.350	161.740	77.370	124,757,759	63.60	19,809,036,974	1.279	0.500 usd	2.46	
updown	wynn	1.55%	$158.78	$157.04	$2.43	1,803,683	$159.71	$156.53	$156.35	$161.74	$77.37		62.72	$19.50b				
wallstreetsurvivor	wynn	1.55%	158.78	157.04	2.43	1,808,244	159.71	156.53		161.74	79.89		63.60	$20b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	1.55%	158.78	157.00	2.43	1,808,544	159.71	156.53	156.35	161.74	77.37		64.39	19.65b	1.30%	2.00	2.47	
ycharts-com	wynn	+1.37%	158.49		+2.14					161.74	77.00		64.43	19.75b	1.48%		2.46	
zacks	wynn	(1.55%)	158.78		2.43	vol.  1,808,944	159.71	156.53		161.74	77.00		48.86	19.51 b	0.48	0.75	3.2	
advfn	tw	-1.60	61.99	63.22	-1.01	280710	63.5	61.45										
barchart	tw	-1.60%	61.99	63.22	-1.01	280,710	63.50	61.45	63.00	66.84	39.44		17.59	$4.62 b	0.48%	$0.30	+2.81	
barrons	tw	1.60%	61.99	63.22	-1.01	280,455	63.50	61.45				59.37 million		$4.94 billion	0.48%	$0.08		
bloomberg	tw	-1.603%	61.990	63.220	-1.010	280,710	63.500	61.450		66.84	39.66	54.416mil	20.943	5,203.327mil	0.484	0.075 regular cash	2.960	
boston-com	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
bostonmerchant	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
business-insider	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
chron	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
cio-com	tw	-1.60%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217	21.30	3b	0.5	0.3		
cnn-money	tw	-1.60%	61.99	63.22	-1.01	280,455	63.50	61.45	63.00				21.3	$3.4b	0.48%			
easystockalterts	tw	-1.60%	61.99	63.22	-1.01	280710	63.50	61.45	63.00	66.84	39.66		21.30				2.91	
eresearch-fidelity-com	tw	-1.60%	61.9900	63.2200	-1.0100	280,710	63.5000	61.4500	63.0000	66.8400	39.6600	73,974,000	22.42	$4.66b	0.48%	$0.075000		
finance-abc7-com	tw	0.00%	61.99 usd		+0.00	0	61.99	61.99	61.99	66.84	39.66	54,416,217						
finance-abc7chicago-com	tw	0.00%	61.99 usd		+0.00	0	61.99	61.99	61.99	66.84	39.66	54,416,217						
financial-content	tw	0.00%	61.99 usd		+0.00	0	61.99	61.99	61.99	66.84	39.66	54,416,217						
finapps-forbes-com	tw	0.0%	$61.99	0.00	0.00		0.00	0.00	61.99	66.84	39.66	74 mil	22.1	5 bil	0.5	0.30	2.81	
finviz	tw	0.00%	61.99			0			61.99	-7.26%	57.18%	73.97m	22.46	4.59b		0.30	2.76	
fool	tw	0%	$61.99	$0.00	0.00	280,710	$63.50	$61.45	$61.99	$66.84	$39.66		21.60	$4.59b	0.60%	0.30		
foxbusiness	tw		$61.99		-1.01	280,710			$63.00									
google-finance	tw	(-1.60%)	61.99	63.22	-1.01	280,710.00	63.50	61.45		66.84	39.66	76.66m	22.48	4.75b	0.48	0.08	2.76	
howthemarketworks	tw	-1.603%	61.99	63.22	-1.01	280,455	63.5	61.45	63									
hpcwire	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
insidestocks	tw	-1.60%	61.99	63.22	-1.01	280455	63.50	61.45										
investopedia	tw	-1.60 %	$61.99	63.22	-1.01				63.00									
investorguide	tw	-1.60%	61.99	63.22	-1.01		63.50	61.45		66.84	39.66		22.46	4.229b			2.805	
marketintellisearch	tw	-1.6 %	$61.99	$63.22	-1.01	273.20k	$63.50	$61.45	$63.00			73.97m	22.83	4.66b	0.48 %		2.76	
marketwatch	tw	-1.60%	$61.99	open: 63.22	-1.01	655	$63.50	$61.45	$63.00	$66.84	$39.66		21.99	$4.94b	0.48%	0.08	2.82	
minyanville	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
msn-money	tw	-1.60%	61.99	63.22	-1.01	280,710	63.50	61.45	63.00	66.84	39.66	73.97 mil	21.30	4.64 bil	0.48%	0.30	2.76	
nasdaq-com	tw	1.6%	$ 61.99		1.01	280,710	$ 63.50	$ 61.45	$ 63	$ 66.84	$ 39.66	54,416,000	22.06	$ 3,373,247,840	0.48 %	$0.300000	$ 2.81	
optimum	tw	-1.60%	61.99 ( 4:15 pm edt)	63.22	-1.01	280,710	63.50	61.45	63.00	66.84	39.66	54.42m	21.3	3.4b	0.48	0.30	2.91	
paidcontent	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
pc-quote	tw	-1.60%	61.99	63.22	-1.01	280,710	63.5	61.45	63.0	66.84	39.66	55,302,597	21.64948	3,428,208,000		0.075		
personal-wealth-biz	tw	-1.60%	61.99	63.22	-1.01	280,710	63.50	61.45	63.00	66.84	39.66		22.46		0.48	0.30	2.805	
predictwallstreet	tw	-1.60%	61.99		-1.01	280,710												
raymond-james	tw	-1.60	61.99	63.22	-1.01	280,710	63.50	61.45	61.99	66.84	39.66		22.14				2.80	
renewable-energy-world	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
screamingmedia	tw	-1.60%	$	open: 63.22	-1.01	655	$63.50	$61.45	$63.00	$66.84	$39.66		21.99	$4.94b	0.48%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-1.60%	last trade: 61.99		change: -1.010								p/e ratio: 22.46					
smartmoney	tw	(-1.60%)	61.99	$63.22	-1.01	280,710	$63.50	$61.45	$63.00	$66.84	$39.66			3,428,200	0.48%	$0.08		
stocknod	tw	-1.603%	61.99 usd	63.22	-1.010	280,710	63.50	61.45	63.00	66.84	39.66	54,416,217						
stockpickr	tw	-1.60%	$61.99 -1.01 | -1.60%	63.22	-1.01	280.71k	63.50	61.45	63.00	66.84	39.66							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-1.64%	61.97		-1.03													
streetinsider-com	tw	1.6%	61.99	$63.22	-1.01	280,710	$63.50	$61.45	$63.00	$66.84	$39.66		21.30				$2.91	
thecramerreport	tw		62.78	62.95	-0.20	358691	63.2942	62.52										
thestree	tw	-1.6%	$61.99	63.22	-1.01	280710	63.5	61.45	63.0	-66.84	39.66							
tickerspy	tw	-1.60%	$61.99	63.22	-1.01	280,055	63.50	61.45	63.00	66.84	39.66		21.6	4.6b	0.48%	$0.07		
tmx-quotemedia	tw	-1.60%	61.990	63.220	-1.010	280,710	63.500	61.450	63.000	66.840	39.660	73,974,217	21.60	4,585,661,712	0.476	0.075 usd	2.91	
updown	tw	-1.60%	$61.99	$63.22	-$1.01	280,055	$63.50	$61.45	$63.00	$66.84	$39.66		22.50	$4.66b				
wallstreetsurvivor	tw	-1.60%	61.99	63.22	-1.01	280,455	63.50	61.45		66.84	44.06		21.60	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	1.60%	61.99	63.22	1.01	280,710	63.50	61.45	63.00	66.84	39.66		22.10	4.23b	0.50%	0.30	2.81	
ycharts-com	tw	-1.63%	61.97		-1.03					66.55	39.66			4.62b	0.51%			
zacks	tw	(-1.60%)	61.99		-1.01	vol.  280,710	63.50	61.45		66.84	39.66		17.65	4.66 b	0.48	0.30	3.57	
advfn	rigl	0.10	9.9	9.92	0.01	449369	10.07	9.75										
barchart	rigl	+0.10%	9.90	9.92	+0.01	449,369	10.07	9.75	9.89	10.21	6.42		13.27	$517.47 m			+0.75	
barrons	rigl	0.10%	9.90	9.92	+0.01	449,369	10.07	9.75				52.57 million		$678.93 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	0.101%	9.900	9.920	0.010	449,369	10.070	9.750		10.21	6.42	68.579mil	13.378	678.933mil			0.740	
boston-com	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
bostonmerchant	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
business-insider	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
chron	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
cio-com	rigl	+0.10%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722	13.38	518m				
cnn-money	rigl	+0.10%	9.90	9.92	+0.01	449,369	10.07	9.75	9.89				13.4	$517.7m				
easystockalterts	rigl	0.10%	9.90	9.92	+0.01	449369	10.07	9.75	9.89	10.21	6.42		13.38				0.74	
eresearch-fidelity-com	rigl	0.10%	9.9000	9.9200	0.0100	449,369	10.0700	9.7500	9.8900	10.2100	6.4200	68,579,000	13.36	$678.25m				
finance-abc7-com	rigl	0.00%	9.900 usd		+0.00	1,200	9.900	9.900	9.900	10.21	6.420	52,293,722						
finance-abc7chicago-com	rigl	0.00%	9.900 usd		+0.00	1,200	9.900	9.900	9.900	10.21	6.420	52,293,722						
financial-content	rigl	0.00%	9.900 usd		+0.00	1,200	9.900	9.900	9.900	10.21	6.420	52,293,722						
finapps-forbes-com	rigl	0.0%	$9.90	0.00	0.00	1,200	0.00	0.00	9.90	10.21	6.42	69 mil	13.4	679 mil	0.0	0.00	0.74	
finviz	rigl	0.00%	9.90			0			9.90	-3.04%	54.21%	52.15m	13.38	516.28m			0.74	
fool	rigl	0%	$9.90	$0.00	0.00	1,200	$10.07	$9.75	$9.90	$10.21	$6.42		13.40	$517.71m				
foxbusiness	rigl		$9.90		+0.01	449,369			$9.89									
google-finance	rigl	(0.10%)	9.90	9.92	+0.01	449,369.00	10.07	9.75		10.21	6.42	68.58m	13.34	678.93m			0.74	
howthemarketworks	rigl	0.101%	9.9	9.92	0.01	446,180	10.07	9.75	9.89									
hpcwire	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
insidestocks	rigl	+0.10%	9.90	9.92	+0.01	449369	10.07	9.75					price earnings ratio: 13.38					
investopedia	rigl	+0.10 %	$9.90	9.92	+0.01				9.89									
investorguide	rigl	+0.10%	9.90	9.96	+0.01		10.07	9.75		10.21	6.42		13.22	517.7m			0.748	
marketintellisearch	rigl	0.1 %	$9.90	$9.96	0.01	439.20k	$10.07	$9.75	$9.89			52.15m	13.36	0.52b	0.0 %		0.74	
marketwatch	rigl	+0.10%	$9.90	open: 9.92	+0.01	18,842	$10.07	$9.75	$9.89	$10.21	$6.42		13.12	$678.93m			0.75	
minyanville	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
msn-money	rigl	+0.10%	9.90	9.92	+0.01	449,369	10.07	9.75	9.89	10.21	6.42	68.58 mil	13.03	682.36 mil			0.74	
nasdaq-com	rigl	0.1%	$ 9.90	$ 9.92	0.01	449,369	$ 10.07	$ 9.75	$ 9.89	$ 10.21	$ 6.42	68,594,000	13.2	$ 679,080,600			$ 0.75	
optimum	rigl	+0.10%	9.90 ( 4:30 pm edt)	9.92	+0.01	449,369	10.07	9.75	9.89	10.21	6.42	52.29m	13.4	517.7m			0.74	
paidcontent	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
pc-quote	rigl	0.10%	9.9	9.92	0.01	449,369	10.07	9.75	9.89	10.21	6.42	68,509,727	13.01316	678,246,000				
personal-wealth-biz	rigl	+0.10%	9.90	9.96		449,369	10.07	9.75	9.89	10.21	6.42		13.22			0.00	0.748	
predictwallstreet	rigl	+0.10%	9.90		+0.01	449,369												
raymond-james	rigl	0.10	9.90	9.92	0.01	449,369	10.07	9.75	9.90	10.21	6.42		13.03				0.76	
renewable-energy-world	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
screamingmedia	rigl	+0.10%	$	open: 9.92	+0.01	18,842	$10.07	$9.75	$9.89	$10.21	$6.42		13.12	$678.93m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+0.10%	last trade: 9.90		change: 0.010								p/e ratio: 13.22					
smartmoney	rigl	(0.10%)	9.90	$9.92	0.01	449,369	$10.07	$9.75	$9.89	$10.21	$6.42			517,200	0.00%	$0.00		
stocknod	rigl	+0.1011%	9.900 usd	9.920	+0.0100	449,369	10.07	9.750	9.890	10.21	6.420	52,293,722						
stockpickr	rigl	0.10%	$9.90 0.01 | 0.10%	9.92	0.01	449.37k	10.07	9.75	9.89	10.21	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	0.20%	9.91		+0.02													
streetinsider-com	rigl	0.10%	9.90	$9.92	+0.01	449,369	$10.07	$9.75	$9.89	$10.21	$6.42		13.38				$0.74	
thecramerreport	rigl		9.95	9.71	+0.22	411004	10.21	9.66										
thestree	rigl	0.1%	$9.9	9.92	0.01	449369	10.07	9.75	9.89	-10.21	6.42	5.2293722e7		5.20322534e8				
tickerspy	rigl	0.10%	$9.90	9.92	+0.01	449,369	10.07	9.75	9.89	10.21	6.42		13.0	517.0m	0.00%	$0.00		
tmx-quotemedia	rigl	0.10%	9.900	9.920	0.010	449,369	10.070	9.750	9.890	10.210	6.420	52,293,722	13.40	517,707,848			0.74	
updown	rigl	0.10%	$9.90	$9.92	$0.01	430,527	$10.07	$9.75	$9.89	$10.21	$6.42		13.07	$517m				
wallstreetsurvivor	rigl	0.10%	9.90	9.92	0.01	446,180	10.07	9.75		10.21	6.42		13.40	$517m			0.72	
yahoo-finance	rigl	0.10%	9.90	9.96	0.01	449,369	10.07	9.75	9.89	10.21	6.42		13.24	517.70m			0.75	
ycharts-com	rigl	+0.20%	9.91		+0.02					10.21	6.42		13.21	518.00m	0.00%		0.75	
zacks	rigl	(0.10%)	9.90		0.01	vol.  449,369	10.07	9.75		10.21	6.42		13.19	678.25 m	0.00	0.00	.75	
advfn	isrg	-0.96	355.96	360.15	-3.44	255962	361.95	354.23										
barchart	isrg	-0.96%	355.96	360.15	-3.44	230,360	361.95	354.23	359.40	384.49	246.05		35.92	$13.96 b			+9.94	
barrons	isrg	0.96%	355.96	360.15	-3.44	255,581	361.95	354.23				40.30 million		$14.49 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-0.957%	355.960	360.150	-3.440	255,962	361.950	354.230		384.49	246.05	39.288mil	35.811	13,984.940mil			9.940	
boston-com	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
bostonmerchant	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
business-insider	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
chron	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
cio-com	isrg	-0.96%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961	35.81	14b				
cnn-money	isrg	-0.96%	355.96	360.15	-3.44	255,362	361.95	354.23	359.40				35.8	$14.0b				
easystockalterts	isrg	-0.96%	355.96	360.15	-3.44	255262	361.95	354.23	359.40	384.49	246.05		35.81				9.94	
eresearch-fidelity-com	isrg	-0.96%	355.9600	360.1500	-3.4400	255,962	361.9500	354.2300	359.4000	384.4900	246.0500	39,288,000	36.16	$14.12b				
finance-abc7-com	isrg	-0.9572%	355.96 usd	360.15	-3.440	257,972	361.95	354.23	359.40	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	-0.9572%	355.96 usd	360.15	-3.440	257,972	361.95	354.23	359.40	384.49	246.05	39,287,961						
financial-content	isrg	-0.9572%	355.96 usd	360.15	-3.440	257,972	361.95	354.23	359.40	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	-1.0%	$355.96	360.15	-3.44	257,972	361.95	354.23	359.40	384.49	246.05	39 mil	35.8	14 bil	0.0	0.00	9.94	
finviz	isrg	-0.96%	355.96			257,972			359.40	-7.42%	44.67%	39.29m	35.81	13.99b			9.94	
fool	isrg	-0.96%	$355.96	$360.15	-3.44	257,872	$361.95	$354.23	$359.40	$384.49	$246.05		35.90	$13.98b				
foxbusiness	isrg		$355.96		-3.44	257,085			$359.40									
google-finance	isrg	(-0.96%)	355.96	360.15	-3.44	255,962.00	361.95	354.23		384.49	246.05	39.29m	35.81	13.98b			9.94	
howthemarketworks	isrg	-0.957%	355.96	360.15	-3.44	255,262	361.95	354.23	359.4									
hpcwire	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
insidestocks	isrg	-0.96%	355.96	360.15	-3.44	223335	361.95	354.23					price earnings ratio: 35.81					
investopedia	isrg	-0.90 %	$356.17	360.15	-3.23				359.40									
investorguide	isrg	-0.96%	355.96	361.38	-3.44		361.95	354.23		377.84	246.05		36.16	13.985b			9.939	
marketintellisearch	isrg	4.34 %	$375.00	$360.15	15.60	251.30k	$361.95	$354.23	$359.40			39.29m	36.16	14.12b	0.0 %		9.94	
marketwatch	isrg	-0.96%	$356.03	open: 360.15	-3.44	1,218	$361.95	$354.23	$359.40	$384.49	$246.05		35.72	$14.49b			9.97	
minyanville	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
msn-money	isrg	-0.96%	355.96	360.15	-3.44	255,962	361.95	354.23	359.40	384.49	246.05	39.29 mil	35.81	14.03 bil			9.94	
nasdaq-com	isrg	0.96%	$ 355.96	$ 360.15	3.44	255,862	$ 361.95	$ 354.23	$ 359.40	$ 384.49	$ 246.05	39,288,000	35.81	$ 13,984,956,480			$ 9.94	
optimum	isrg	-0.90%	356.17 ( 4:00 pm edt)	360.15	-3.23	248,938	361.95	354.23	359.40	384.49	246.05	39.29m	35.8	14.0b			9.94	
paidcontent	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
pc-quote	isrg	-0.96%	355.96	360.15	-3.44	257,085	361.95	354.23	359.4	384.49	246.05	39,667,679	36.15694	14,120,107,000				
personal-wealth-biz	isrg	-0.96%	355.96	361.38	-3.44	257,085	361.95	354.23	359.40	377.84	246.05		36.16			0.00	9.939	
predictwallstreet	isrg	-0.88%	356.24		-3.16	243,346												
raymond-james	isrg	-0.96	355.96	360.15	-3.44	255,962	361.95	354.23	355.96	384.49	246.05		34.83				10.22	
renewable-energy-world	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
screamingmedia	isrg	-0.96%	$	open: 360.15	-3.44	1,218	$361.95	$354.23	$359.40	$384.49	$246.05		35.72	$14.49b			9.97	
scroli	isrg	-0.96%	isrg 355.96	360.15	-3.44	229,096	361.95	354.23	359.40	384.49	246.05		35.81				9.94	
simple-stock-quotes	isrg	-0.96%	last trade: 355.96		change: -3.440								p/e ratio: 36.16					
smartmoney	isrg	(-0.96%)	355.96	$360.15	-3.44	255,962	$361.95	$354.23	$359.40	$384.49	$246.05			14,120,100	0.00%	$0.00		
stocknod	isrg	-0.9572%	355.96 usd	360.15	-3.440	255,262	361.95	354.23	359.40	384.49	246.05	39,287,961						
stockpickr	isrg	-0.96%	$355.96 -3.44 | -0.96%	360.15	-3.44	255.96k	361.95	354.23	359.40	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	-0.94%	356.03		-3.37													
streetinsider-com	isrg	0.96%	355.96	$360.15	-3.44	255,262	$361.95	$354.23	$359.40	$384.49	$246.05		35.81				$9.94	
thecramerreport	isrg		357.08	363.44	-4.75	398603	365.17	356.54										
thestree	isrg	-0.96%	$355.96	360.15	-3.44	255962	361.95	354.23	359.4	-384.49	246.05	3.9287961e7		1.4028945114e10				
tickerspy	isrg	-0.96%	$355.96	360.15	-3.44	255,962	361.95	354.23	359.40	384.49	246.05		36.2	14.1b	0.00%	$0.00		
tmx-quotemedia	isrg	-0.96%	355.960	360.150	-3.440	257,085	361.950	354.230	359.400	384.490	246.050	39,287,961	36.20	13,984,942,598			9.94	
updown	isrg	-0.96%	$355.96	$360.15	-$3.44	255,581	$361.95	$354.23	$359.40	$384.49	$246.05		35.24	$14.12b				
wallstreetsurvivor	isrg	-0.96%	355.96	360.15	-3.44	255,262	361.95	354.23		384.49	246.05		36.20	$14b			9.47	
yahoo-finance	isrg	0.96%	355.96	361.38	3.44	255,962	361.95	354.23	359.40	384.49	246.05		35.81	13.98b			9.94	
ycharts-com	isrg	-0.94%	356.03		-3.37					384.49	246.05		35.82	13.96b	0.00%		9.94	
zacks	isrg	(-0.96%)	355.96		-3.44	vol.  255,962	361.95	354.23		384.49	246.05		36.16	14.12 b	0.00	0.00	9.94	
advfn	mdvn	-1.88	21.89	22.4	-0.42	155527	22.61	21.678										
barchart	mdvn	-1.88%	21.89	22.40	-0.42	157,529	22.61	21.68	22.31	25.50	8.86		0.00	$759.58 m			-0.72	
barrons	mdvn	1.88%	21.89	22.40	-0.42	155,527	22.61	21.678				34.29 million		$767.12 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-1.883%	21.890	22.400	-0.420	155,527	22.610	21.678		25.50	8.86	34.901mil		763.978mil		9.000 regular cash	-0.720	
boston-com	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
bostonmerchant	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
business-insider	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
chron	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
cio-com	mdvn	-1.88%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502		764m				
easystockalterts	mdvn	-1.88%	21.89	22.40	-0.42	155527	22.61	21.68	22.31	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	-1.88%	21.8900	22.4000	-0.4200	155,527	22.6100	21.6780	22.3100	25.5000	8.8600	34,901,000	nm	$778.64m				
finance-abc7-com	mdvn	0.00%	21.89 usd		+0.00	0	21.89	21.89	21.89	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	0.00%	21.89 usd		+0.00	0	21.89	21.89	21.89	25.50	8.860	34,895,502						
financial-content	mdvn	0.00%	21.89 usd		+0.00	0	21.89	21.89	21.89	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	0.0%	$21.89	0.00	0.00		0.00	0.00	21.89	25.50	8.86	35 mil		764 mil	0.0	0.00	-0.72	
finviz	mdvn	0.00%	21.89			0			21.89	-14.16%	147.07%	34.90m		763.96m			-0.73	
fool	mdvn	0%	$21.89	$0.00	0.00	155,527	$22.61	$21.68	$21.89	$25.50	$8.86		0.00	$763.86m				
foxbusiness	mdvn		$21.89		-0.42	155,527			$22.31									
google-finance	mdvn	(-1.88%)	21.89	22.40	-0.42	155,527.00	22.61	21.68		25.50	8.86	34.90m		763.98m			-0.73	
howthemarketworks	mdvn	-1.883%	21.89	22.4	-0.42	154,080	22.61	21.678	22.31									
hpcwire	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
insidestocks	mdvn	-1.88%	21.89	22.40	-0.42	155527	22.61	21.68										
investopedia	mdvn	-1.88 %	$21.89	22.40	-0.42				22.31									
investorguide	mdvn	-1.88%	21.89	22.20	-0.42		22.61	21.78		25.50	8.43			763.9m			-0.726	
marketintellisearch	mdvn	-1.88 %	$21.89	$22.20	-0.42	147.10k	$22.61	$21.68	$22.31			34.90m	0.00	0.78b	0.0 %		-0.73	
marketwatch	mdvn	-1.88%	$21.89	open: 22.40	-0.42	6,877	$22.61	$21.68	$22.31	$25.50	$8.86			$767.12m				
minyanville	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
msn-money	mdvn	-1.88%	21.89	22.40	-0.42	155,527	22.61	21.68	22.31	25.50	8.86	34.90 mil	-30.40	750.72 mil			-0.73	
nasdaq-com	mdvn	1.88%	$ 21.89	$ 22.40	0.42	155,527	$ 22.61	$ 21.678	$ 22.31	$ 25.50	$ 8.86	34,901,000		$ 763,982,890			$ -0.72	
optimum	mdvn	-1.88%	21.89 ( 4:30 pm edt)	22.40	-0.42	155,527	22.61	21.68	22.31	25.50	8.86	34.90m		763.9m			-0.72	
paidcontent	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
pc-quote	mdvn	-1.88%	21.89	22.4	-0.42	155,527	22.61	21.678	22.31	25.50	8.86	35,570,640	-30.98611	778,641,000				
personal-wealth-biz	mdvn	-1.88%	21.89	22.20	-0.42	155,527	22.61	21.678	22.31	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	-1.88%	21.89		-0.42	155,527												
raymond-james	mdvn	-1.88	21.89	22.40	-0.42	155,527	22.61	21.68	21.89	25.50	8.86						-0.72	
renewable-energy-world	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
screamingmedia	mdvn	-1.88%	$	open: 22.40	-0.42	6,877	$22.61	$21.68	$22.31	$25.50	$8.86			$767.12m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	-1.88%	last trade: 21.89		change: -0.420													
smartmoney	mdvn	(-1.88%)	21.89	$22.40	-0.42	155,527	$22.61	$21.68	$22.31	$25.50	$8.86			778,500	0.00%	$0.00		
stocknod	mdvn	-1.883%	21.89 usd	22.40	-0.4200	155,527	22.61	21.68	22.31	25.50	8.860	34,895,502						
stockpickr	mdvn	-1.88%	$21.89 -0.42 | -1.88%	22.40	-0.42	155.53k	22.61	21.68	22.31	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	-1.79%	21.91		-0.40													
streetinsider-com	mdvn	1.88%	21.89	$22.40	-0.42	155,527	$22.61	$21.68	$22.31	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		21.51	21.60	-0.26	169571	22.00	21.45										
thestree	mdvn	-1.88%	$21.89	22.4	-0.42	155527	22.61	21.68	22.31	-25.5	8.86	3.4895502e7		7.50602248e8				
tickerspy	mdvn	-1.88%	$21.89	22.40	-0.42	155,527	22.61	21.68	22.31	25.50	8.86		-31.0	775.8m	0.00%	$0.00		
tmx-quotemedia	mdvn	-1.88%	21.890	22.400	-0.420	155,527	22.610	21.678	22.310	25.500	8.860	34,895,502		763,862,539			-0.72	
updown	mdvn	-1.88%	$21.89	$22.40	-$0.42	148,650	$22.61	$21.68	$22.31	$25.50	$8.86			$779m				
wallstreetsurvivor	mdvn	-1.88%	21.89	22.40	-0.42	154,080	22.61	21.68		25.50	9.04			$779m			-0.99	
yahoo-finance	mdvn	1.88%	21.89	22.20	0.42	155,527	22.61	21.68	22.31	25.50	8.86			763.85m			-0.73	
ycharts-com	mdvn	-1.79%	21.91		-0.40					25.50	8.86			760.28m	0.00%		-0.72	
zacks	mdvn	(-1.88%)	21.89		-0.42	vol.  155,527	22.61	21.68		25.50	8.86			778.64 m	0.00	0.00	-.72	
advfn	pgti	0.55	1.82	1.81	0.01	11547	1.84	1.81										
barchart	pgti	+0.55%	1.82	1.81	+0.01	11,947	1.84	1.81	1.81	2.76	1.62		0.00	$97.68 m			-0.34	
barrons	pgti	0.55%	1.82	1.81	+0.01	11,547	1.84	1.81				50.17 million		$91.32 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	0.552%	1.820	1.810	0.010	11,547	1.840	1.810		2.76	1.62	53.670mil		97.680mil			-0.150	
boston-com	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
bostonmerchant	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
business-insider	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
chron	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
cio-com	pgti	+0.55%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135		98m				
cnn-money	pgti	+0.55%	1.82	1.81	+0.01	11,547	1.84	1.81	1.81				nm	$97.7m				
easystockalterts	pgti	0.55%	1.82	1.81	+0.01	11547	1.84	1.81	1.81	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	0.55%	1.8200	1.8100	0.0100	11,547	1.8400	1.8100	1.8100	2.7600	1.6200	53,670,000	nm	$97.14m				
finance-abc7-com	pgti	0.00%	1.820 usd		+0.00	0	1.820	1.820	1.820	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	0.00%	1.820 usd		+0.00	0	1.820	1.820	1.820	2.760	1.620	53,670,135						
financial-content	pgti	0.00%	1.820 usd		+0.00	0	1.820	1.820	1.820	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	0.0%	$1.82	0.00	0.00		0.00	0.00	1.82	2.76	1.62	54 mil		98 mil	0.0	0.00	-0.34	
finviz	pgti	0.00%	1.82			0			1.82	-34.06%	12.35%	53.67m		97.68m			-0.34	
fool	pgti	0%	$1.82	$0.00	0.00	11,547	$1.84	$1.81	$1.82	$2.76	$1.62		0.00	$97.68m				
foxbusiness	pgti		$1.82		+0.01	11,547			$1.81									
google-finance	pgti	(1.10%)	1.83	1.81	+0.02	11,547.00	1.84	1.81		2.76	1.62	53.67m		98.22m			-0.34	
howthemarketworks	pgti	0.552%	1.82	1.81	0.01	11,547	1.84	1.81	1.81									
hpcwire	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
insidestocks	pgti	+0.55%	1.82	1.81	+0.01	11547	1.84	1.81										
investopedia	pgti	+0.55 %	$1.82	1.81	+0.01				1.81									
investorguide	pgti	+0.55%	1.82	1.84	+0.01		1.84	1.81		3.25	1.90			97.6m			-0.344	
marketintellisearch	pgti	0.55 %	$1.82	$1.82	0.01	11.40k	$1.84	$0.00	$1.81			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+1.10%	$1.81	open: 1.81	+0.02	500	$1.84	$1.81	$1.81	$2.76	$1.62			$91.32m				
minyanville	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
msn-money	pgti	+0.55%	1.82	1.81	+0.01	11,547	1.84	1.81	1.81	2.76	1.62	53.67 mil	-5.20	96.61 mil			-0.34	
nasdaq-com	pgti	0.55%	$ 1.82	$ 1.84	0.01	11,547	$ 1.84	$ 1.81	$ 1.81	$ 2.76	$ 1.62	53,670,000		$ 97,679,400			$ -0.34	
optimum	pgti	+0.55%	1.82 ( 4:30 pm edt)	1.81	+0.01	11,547	1.84	1.81	1.81	2.76	1.62	53.67m		97.7m			-0.35	
paidcontent	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
pc-quote	pgti	0.55%	1.82	1.81	0.01	11,547	1.84	1.81	1.81	2.76	1.62	53,375,110	-5.17143	97,143,000				
personal-wealth-biz	pgti	+0.55%	1.82	1.82		11,547	1.84	1.81	1.81	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	+0.55%	1.82		+0.01	11,547												
raymond-james	pgti	0.55	1.82	1.81	0.01	11,547	1.84	1.81	1.82	2.76	1.62						-0.34	
renewable-energy-world	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
screamingmedia	pgti	+1.10%	$	open: 1.81	+0.02	500	$1.84	$1.81	$1.81	$2.76	$1.62			$91.32m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+0.55%	last trade: 1.82		change: 0.010													
smartmoney	pgti	(0.55%)	1.82	$1.81	0.01	11,547	$1.84	$1.81	$1.81	$2.76	$1.62			97,100	0.00%	$0.00		
stocknod	pgti	+0.5525%	1.820 usd	1.810	+0.0100	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135						
stockpickr	pgti	0.55%	$1.82 0.01 | 0.55%	1.81	0.01	11.55k	1.84	1.81	1.81	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	0.55%	1.82	$1.81	+0.01	11,547	$1.84	$1.81	$1.81	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.80	1.83	0.00	13584	1.84	1.80										
thestree	pgti	0.55%	$1.82	1.81	0.01	11547	1.84	1.81	1.81	-2.76	1.62	5.3670135e7		9.6606243e7				
tickerspy	pgti	0.55%	$1.82	1.81	+0.01	11,047	1.84	1.81	1.81	2.76	1.62		-5.2	97.1m	0.00%	$0.00		
tmx-quotemedia	pgti	0.55%	1.820	1.810	0.010	11,547	1.840	1.810	1.810	2.760	1.620	53,670,135		97,679,646			-0.35	
updown	pgti	0.55%	$1.82	$1.81	$0.01	11,047	$1.84	$1.81	$1.81	$2.76	$1.62			$97m				
wallstreetsurvivor	pgti	0.55%	1.82	1.81	0.01	11,547	1.84	1.81		2.73	1.62			$97m			-0.29	
yahoo-finance	pgti	0.55%	1.82	1.82	0.01	11,547	1.84	1.81	1.81	2.76	1.62			97.65m			-0.34	
ycharts-com	pgti	+0.56%	1.81		+0.01					2.76	1.62			97.14m	0.00%		-0.35	
zacks	pgti	(0.55%)	1.82		0.01	vol.  11,547	1.84	1.81		2.76	1.62			97.14 m	0.00	0.00	-.15	
advfn	halo	-1.53	7.06	7.21	-0.11	277685	7.23	7.0										
barchart	halo	-1.53%	7.06	7.21	-0.11	288,689	7.23	7.00	7.17	8.31	5.79		0.00	$715.95 m			-0.53	
barrons	halo	1.53%	7.06	7.21	-0.11	277,685	7.23	7.00				94.36 million		$734.03 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-1.534%	7.060	7.210	-0.110	277,685	7.230	7.000		8.31	5.79	102.805mil		725.804mil			-0.530	
boston-com	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
bostonmerchant	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
business-insider	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
chron	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
cio-com	halo	-1.53%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047		726m				
cnn-money	halo	-1.53%	7.06	7.21	-0.11	273,698	7.23	7.00	7.17				nm	$725.8m				
easystockalterts	halo	-1.53%	7.06	7.21	-0.11	277685	7.23	7.00	7.17	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-1.53%	7.0600	7.2100	-0.1100	277,685	7.2300	7.0000	7.1700	8.3100	5.7900	102,805,000	nm	$737.11m				
finance-abc7-com	halo	0.00%	7.060 usd		+0.00	0	7.060	7.060	7.060	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	0.00%	7.060 usd		+0.00	0	7.060	7.060	7.060	8.310	5.790	102,805,047						
financial-content	halo	0.00%	7.060 usd		+0.00	0	7.060	7.060	7.060	8.310	5.790	102,805,047						
finapps-forbes-com	halo	0.0%	$7.06	0.00	0.00		0.00	0.00	7.06	8.31	5.79	103 mil		726 mil	0.0	0.00	-0.53	
finviz	halo	0.00%	7.06			0			7.06	-15.04%	21.93%	102.81m		725.84m			-0.53	
fool	halo	0%	$7.06	$0.00	0.00	277,685	$7.23	$7.00	$7.06	$8.31	$5.79		0.00	$725.80m				
foxbusiness	halo		$7.06		-0.11	277,685			$7.17									
google-finance	halo	(-1.53%)	7.06	7.21	-0.11	277,685.00	7.23	7.00		8.31	5.79	102.81m		725.80m			-0.53	
howthemarketworks	halo	-1.534%	7.06	7.21	-0.11	273,898	7.23	7	7.17									
hpcwire	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
insidestocks	halo	-1.53%	7.06	7.21	-0.11	277685	7.23	7.00										
investopedia	halo	-1.53 %	$7.06	7.21	-0.11				7.17									
investorguide	halo	-1.39%	7.07	7.17	-0.10		7.23	7.08		8.31	5.79			713.6m			-0.528	
marketintellisearch	halo	-1.53 %	$7.06	$7.17	-0.11	267.10k	$7.23	$7.00	$7.17			102.81m	0.00	0.74b	0.0 %		-0.53	
marketwatch	halo	-1.53%	$7.06	open: 7.21	-0.11	8,607	$7.23	$7.00	$7.17	$8.31	$5.79			$734.03m				
minyanville	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
msn-money	halo	-1.53%	7.06	7.21	-0.11	277,685	7.23	7.00	7.17	8.31	5.79	102.81 mil	-13.32	716.55 mil			-0.53	
nasdaq-com	halo	1.53%	$ 7.06	$ 7.21	0.11	277,350	$ 7.23	$ 7	$ 7.17	$ 8.31	$ 5.79	102,805,000		$ 725,803,300			$ -0.53	
optimum	halo	-1.53%	7.06 ( 4:30 pm edt)	7.21	-0.11	277,685	7.23	7.00	7.17	8.31	5.79	102.81m		725.8m			-0.53	
paidcontent	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
pc-quote	halo	-1.53%	7.06	7.21	-0.11	277,685	7.23	7.0	7.17	8.31	5.79	104,406,785	-13.5283	737,112,000				
personal-wealth-biz	halo	-1.53%	7.06	7.17	-0.11	277,685	7.23	7.00	7.17	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-1.53%	7.06		-0.11	277,685												
raymond-james	halo	-1.53	7.06	7.21	-0.11	277,685	7.23	7.00	7.06	8.31	5.79						-0.53	
renewable-energy-world	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
screamingmedia	halo	-1.53%	$	open: 7.21	-0.11	8,607	$7.23	$7.00	$7.17	$8.31	$5.79			$734.03m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-1.53%	last trade: 7.06		change: -0.110													
smartmoney	halo	(-1.53%)	7.06	$7.21	-0.11	277,685	$7.23	$7.00	$7.17	$8.31	$5.79			737,100	0.00%	$0.00		
stocknod	halo	-1.534%	7.060 usd	7.210	-0.1100	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047						
stockpickr	halo	-1.53%	$7.06 -0.11 | -1.53%	7.21	-0.11	277.69k	7.23	7.00	7.17	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	-1.95%	7.03		-0.14													
streetinsider-com	halo	1.53%	7.06	$7.21	-0.11	277,685	$7.23	$7.00	$7.17	$8.31	$5.79						$-0.53	
thecramerreport	halo		6.97	6.98	-0.03	685787	7.20	6.90										
thestree	halo	-1.53%	$7.06	7.21	-0.11	277685	7.23	7.0	7.17	-8.31	5.79	1.02805047e8		7.16551178e8				
tickerspy	halo	-1.53%	$7.06	7.21	-0.11	277,685	7.23	7.00	7.17	8.31	5.79		-13.5	731.5m	0.00%	$0.00		
tmx-quotemedia	halo	-1.53%	7.060	7.210	-0.110	277,685	7.230	7.000	7.170	8.310	5.790	102,805,047		725,803,632			-0.53	
updown	halo	-1.53%	$7.06	$7.21	-$0.11	268,978	$7.23	$7.00	$7.17	$8.31	$5.79			$737m				
wallstreetsurvivor	halo	-1.53%	7.06	7.21	-0.11	273,898	7.23	7.00		8.31	5.79			$737m			-0.56	
yahoo-finance	halo	1.53%	7.06	7.17	0.11	274,985	7.23	7.00	7.17	8.31	5.79			712.54m			-0.53	
ycharts-com	halo	-1.95%	7.03		-0.14					8.31	5.79			712.91m	0.00%		-0.53	
zacks	halo	(-1.53%)	7.06		-0.11	vol.  277,685	7.23	7.00		8.31	5.79			737.11 m	0.00	0.00	-.53	
advfn	tg	-0.98	19.28	19.51	-0.19	88588	19.66	19.12										
barchart	tg	-0.98%	19.28	19.51	-0.19	88,588	19.66	19.12	19.47	23.14	15.65		19.46	$614.84 m	0.93%	$0.18	+0.87	
barrons	tg	0.98%	19.28	19.51	-0.19	87,185	19.66	19.12				32.57 million		$620.24 million	0.93%	$0.04		
bloomberg	tg	-0.976%	19.280	19.510	-0.190	88,588	19.660	19.120		23.20	15.79	32.004mil	20.956	617.029mil	0.881	0.045 regular cash	0.920	
boston-com	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
bostonmerchant	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
business-insider	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
chron	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
cio-com	tg	-0.98%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590	22.16	617m	0.9	0.18		
cnn-money	tg	-0.98%	19.28	19.51	-0.19	88,588	19.66	19.12	19.47				22.2	$617.0m	0.93%			
easystockalterts	tg	-0.97%	19.28	19.51	-0.19	88588	19.66	19.12	19.47	23.20	15.79		22.16				0.87	
eresearch-fidelity-com	tg	-0.98%	19.2800	19.5100	-0.1900	88,588	19.6600	19.1200	19.4700	23.2000	15.7930	32,004,000	22.38	$623.12m	0.92%	$0.045000		
finance-abc7-com	tg	+1.245%	19.52 usd	19.43	+0.2400	23,533	19.53	19.26	19.28	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	+1.245%	19.52 usd	19.43	+0.2400	23,533	19.53	19.26	19.28	23.20	15.79	32,003,590						
financial-content	tg	+1.245%	19.52 usd	19.43	+0.2400	23,533	19.53	19.26	19.28	23.20	15.79	32,003,590						
finapps-forbes-com	tg	1.2%	$19.52	19.43	0.24	23,733	19.53	19.26	19.28	23.20	15.79	32 mil	22.4	625 mil	0.9	0.18	0.87	
finviz	tg	1.04%	19.48			23,133			19.28	-15.81%	24.52%	32.00m	22.16	616.96m		0.18	0.87	
fool	tg	0%	$19.28	$0.00	0.00	0	$19.66	$19.12	$19.28	$23.20	$15.79		22.40	$617.03m	1.00%	0.18		
foxbusiness	tg		$19.28		-0.19	88,588			$19.47									
google-finance	tg	(-0.98%)	19.28	19.51	-0.19	88,588.00	19.66	19.12		23.20	15.79	32.00m	22.26	617.03m	0.93	0.05	0.87	
howthemarketworks	tg	-0.976%	19.28	19.51	-0.19	87,185	19.66	19.12	19.47									
hpcwire	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
insidestocks	tg	-0.98%	19.28	19.51	-0.19	88588	19.66	19.12										
investopedia	tg	-0.98 %	$19.28	19.51	-0.19				19.47									
investorguide	tg	-0.98%	19.28	19.51	-0.19		19.66	19.12		23.20	15.79		22.35	614.1m			0.871	
marketintellisearch	tg	-0.98 %	$19.28	$19.51	-0.19	78.90k	$19.66	$19.12	$19.47			32.00m	22.38	0.62b	0.92 %		0.87	
marketwatch	tg	-0.98%	$19.28	open: 19.51	-0.19	2,303	$19.66	$19.12	$19.47	$23.20	$15.79		22.28	$620.24m	0.93%	0.05	0.87	
minyanville	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
msn-money	tg	-0.98%	19.28	19.51	-0.19	88,588	19.66	19.12	19.47	23.20	15.79	32.00 mil	21.91	616.71 mil	0.93%	0.18	0.87	
nasdaq-com	tg	0.98%	$ 19.28		0.19	88,488	$ 19.66	$ 19.12	$ 19.47	$ 23.20	$ 15.793	32,004,000	22.16	$ 617,037,120	0.92 %	$0.180000	$ 0.87	
optimum	tg	-0.98%	19.28 ( 4:15 pm edt)	19.51	-0.19	88,588	19.66	19.12	19.47	23.20	15.79	32.00m	22.2	617.0m	0.93	0.18	0.87	
paidcontent	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
pc-quote	tg	-0.98%	19.28	19.51	-0.19	88,588	19.66	19.12	19.47	23.20	15.79	32,319,393	22.125	623,118,000		0.045		
personal-wealth-biz	tg	-0.98%	19.28	19.51	-0.19	88,588	19.66	19.12	19.47	23.20	15.79		22.35		0.87	0.17	0.871	
predictwallstreet	tg	-0.98%	19.28		-0.19	88,588												
raymond-james	tg	-0.98	19.28	19.51	-0.19	88,588	19.66	19.12	19.28	23.20	15.79		22.16				0.87	
renewable-energy-world	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
screamingmedia	tg	-0.98%	$	open: 19.51	-0.19	2,303	$19.66	$19.12	$19.47	$23.20	$15.79		22.28	$620.24m	0.93%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	-0.98%	last trade: 19.28		change: -0.190								p/e ratio: 22.35					
smartmoney	tg	(-0.98%)	19.28	$19.51	-0.19	88,588	$19.66	$19.12	$19.47	$23.20	$15.79			623,100	0.92%	$0.05		
stocknod	tg	-0.9759%	19.28 usd	19.51	-0.1900	88,588	19.66	19.12	19.47	23.20	15.79	32,003,590						
stockpickr	tg	-0.98%	$19.28 -0.19 | -0.98%	19.51	-0.19	88.59k	19.66	19.12	19.47	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	-0.92%	19.29		-0.18													
streetinsider-com	tg	0.98%	19.28	$19.51	-0.19	88,588	$19.66	$19.12	$19.47	$23.20	$15.79		22.16				$0.87	
thecramerreport	tg		19.27	19.01	+0.14	61803	19.51	19.00										
thestree	tg	-0.98%	$19.28	19.51	-0.19	88588	19.66	19.12	19.47	-23.2	15.79	3.200359e7		6.16709179e8				
tickerspy	tg	-0.98%	$19.28	19.51	-0.19	88,588	19.66	19.12	19.47	23.20	15.79		22.1	623.1m	0.92%	$0.04		
tmx-quotemedia	tg	-0.98%	19.280	19.510	-0.190	88,588	19.660	19.120	19.470	23.200	15.793	32,003,590	22.40	617,029,215	0.934	0.045 usd	0.87	
updown	tg	-0.98%	$19.28	$19.51	-$0.19	86,285	$19.66	$19.12	$19.47	$23.20	$15.79		22.26	$623m				
wallstreetsurvivor	tg	-0.98%	19.28	19.51	-0.19	87,185	19.66	19.12		23.20	16.09		22.40	$623m	0.90%	0.16 -	0.83	
yahoo-finance	tg	0.98%	19.28	19.51	0.19	88,588	19.66	19.12	19.47	23.20	15.79		22.14	614.15m	0.90%	0.18	0.87	
ycharts-com	tg	-0.92%	19.29		-0.18					23.20	15.79		22.17	615.16m	1.01%		0.87	
zacks	tg	(-0.98%)	19.28		-0.19	vol.  88,588	19.66	19.12		23.20	15.79		19.67	623.12 m	0.92	0.18	.99	
advfn	mtn	-1.44	44.55	45.28	-0.65	258429	45.28	43.51										
barchart	mtn	-1.44%	44.55	45.28	-0.65	258,429	45.28	43.51	45.20	53.85	32.27		32.79	$1.60 b	1.34%	$0.60	+1.20	
barrons	mtn	1.44%	44.55	45.28	-0.65	256,756	45.28	43.51				36.73 million		$2.03 billion		$0.15		
bloomberg	mtn	-1.438%	44.550	45.280	-0.650	258,429	45.280	43.510		54.03	32.37	36.070mil	32.283	1,606.911mil	0.337	0.150 regular cash	1.380	
boston-com	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
bostonmerchant	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
business-insider	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
chron	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
cio-com	mtn	-1.44%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843	36.52	2b	1.3	0.6		
cnn-money	mtn	-1.44%today&rsquo;s change	44.55data as of 4:02pm et	45.28	-0.65	258,429	45.28	43.51	45.20				36.5	$1.6b	1.35%			
easystockalterts	mtn	-1.44%	44.55	45.28	-0.65	258429	45.28	43.51	45.20	53.84	32.37		36.52				1.22	
eresearch-fidelity-com	mtn	-1.44%	44.5500	45.2800	-0.6500	258,429	45.2800	43.5100	45.2000	54.0300	32.3700	36,070,000	36.45	$1.63b	1.33%	$0.150000		
finance-abc7-com	mtn	+0.4265%	44.74 usd	44.88	+0.1900	37,838	44.92	44.66	44.55	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+0.4265%	44.74 usd	44.88	+0.1900	37,838	44.92	44.66	44.55	54.03	32.37	36,069,843						
financial-content	mtn	+0.4265%	44.74 usd	44.88	+0.1900	37,838	44.92	44.66	44.55	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	0.4%	$44.74	44.88	0.19	38,238	44.92	44.66	44.55	54.03	32.37	36 mil	37.3	2 bil	1.3	0.60	1.20	
finviz	mtn	0.43%	44.74			38,238			44.55	-16.93%	38.67%	36.07m	36.82	1.61b		0.60	1.21	
fool	mtn	+0.40%	$44.73	$44.88	0.18	37,738	$44.92	$44.66	$44.55	$54.03	$32.37		37.00	$1.61b		0.60		
foxbusiness	mtn		$44.55		-0.65	258,429			$45.20									
google-finance	mtn	(-1.44%)	44.55	45.28	-0.65	258,429.00	45.28	43.51		54.03	32.37	36.07m	36.82	1.61b	1.35	0.15	1.21	
howthemarketworks	mtn	-1.438%	44.55	45.28	-0.65	256,756	45.28	43.51	45.2									
hpcwire	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
insidestocks	mtn	-1.44%	44.55	45.28	-0.65	258400	45.28	43.51					price earnings ratio: 37.13					
investopedia	mtn	-1.44 %	$44.55	45.28	-0.65				45.20									
investorguide	mtn	-1.31%	44.61	45.28	-0.59		45.28	44.53		54.03	32.37		35.62	1.609b			1.269	
marketintellisearch	mtn	-1.44 %	$44.55	$45.28	-0.65	255.00k	$45.28	$43.51	$45.20			36.07m	37.36	1.63b	1.33 %		1.21	
marketwatch	mtn	-1.44%	$44.55	open: 45.28	-0.65	2,161	$45.28	$43.51	$45.20	$54.03	$32.37		35.34	$2.03b		0.15	1.26	
minyanville	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
msn-money	mtn	-1.44%	44.55	45.28	-0.65	258,429	45.28	43.51	45.20	54.03	32.37	36.07 mil	35.08	1.62 bil	1.34%	0.60	1.21	
nasdaq-com	mtn	1.44%	$ 44.55		0.65	258,129	$ 45.28	$ 43.51	$ 45.20	$ 54.03	$ 32.37	36,070,000	37.13	$ 1,606,918,500	1.33 %	$0.600000	$ 1.20	
optimum	mtn	-1.44%	44.55 ( 4:15 pm edt)	45.28	-0.65	258,429	45.28	43.51	45.20	53.84	32.37	36.07m	36.5	1.6b			1.22	
paidcontent	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
pc-quote	mtn	-1.44%	44.55	45.28	-0.65	258,429	45.28	43.51	45.2	54.03	32.37	36,596,274	35.59055	1,630,364,000		0.15		
personal-wealth-biz	mtn	-1.44%	44.55	45.28	-0.65	258,429	45.28	43.51	45.20	54.03	32.37		35.62		0.33	0.15	1.269	
predictwallstreet	mtn	-1.44%	44.55		-0.65	258,429												
raymond-james	mtn	-1.44	44.55	45.28	-0.65	258,429	45.28	43.51	44.55	54.03	32.37		34.27				1.30	
renewable-energy-world	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
screamingmedia	mtn	-1.44%	$	open: 45.28	-0.65	2,161	$45.28	$43.51	$45.20	$54.03	$32.37		35.34	$2.03b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-1.44%	last trade: 44.55		change: -0.650								p/e ratio: 35.62					
smartmoney	mtn	(-1.44%)	44.55	$45.28	-0.65	258,429	$45.28	$43.51	$45.20	$54.03	$32.37			1,630,200	1.33%	$0.15		
stocknod	mtn	-1.438%	44.55 usd	45.28	-0.6500	258,429	45.28	43.51	45.20	54.03	32.37	36,069,843						
stockpickr	mtn	-1.44%	$44.55 -0.65 | -1.44%	45.28	-0.65	258.43k	45.28	43.51	45.20	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	-1.42%	44.56		-0.64													
streetinsider-com	mtn	1.44%	44.55	$45.28	-0.65	258,429	$45.28	$43.51	$45.20	$53.84	$32.37		36.52				$1.22	
thecramerreport	mtn		44.92	44.65	+0.08	155609	45.76	44.65										
thestree	mtn	-1.44%	$44.55	45.28	-0.65	258429	45.28	43.51	45.2	-54.03	32.37	3.6069843e7		1.620149719e9				
tickerspy	mtn	-1.44%	$44.55	45.28	-0.65	258,429	45.28	43.51	45.20	54.03	32.37		35.6	1.6b	1.33%	$0.15		
tmx-quotemedia	mtn	-1.44%	44.550	45.280	-0.650	258,429	45.280	43.510	45.200	54.030	32.370	36,069,843	37.00	1,606,911,506	1.347	0.150 usd	1.22	
updown	mtn	-1.44%	$44.55	$45.28	-$0.65	256,268	$45.28	$43.51	$45.20	$54.03	$32.37		35.04	$1.63b				
wallstreetsurvivor	mtn	-1.44%	44.55	45.28	-0.65	256,756	45.28	43.51		54.03	32.37		37.00	$2b	1.30%		0.83	
yahoo-finance	mtn	1.44%	44.55	45.28	0.65	258,429	45.28	43.51	45.20	54.03	32.37		35.11	1.61b	1.30%	0.60	1.27	
ycharts-com	mtn	-1.42%	44.56		-0.64					54.03	32.37		35.94	1.60b	1.32%		1.24	
zacks	mtn	(-1.44%)	44.55		-0.65	vol.  258,429	45.28	43.51		54.03	32.37		32.99	1.63 b	1.33	0.60	1.37	
advfn	te	-1.06	18.62	18.86	-0.2	1524265	18.89	18.6										
barchart	te	-1.06%	18.62	18.86	-0.20	1,524,265	18.89	18.60	18.82	19.44	15.31		15.99	$4.00 b	4.56%	$0.86	+1.09	
barrons	te	1.06%	18.62	18.86	-0.20	1.524m	18.89	18.60				214.80 million		$4.12 billion	4.62%	$0.22		
bloomberg	te	-1.063%	18.620	18.860	-0.200	1,524,265	18.890	18.600		19.66	15.96	214.937mil	15.780	4,002.124mil	4.450	0.215 regular cash	1.180	
boston-com	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
bostonmerchant	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
business-insider	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
chron	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
cio-com	te	-1.06%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829	17.08	4b	4.5	0.86		
cnn-money	te	-1.06%today&rsquo;s change	18.62data as of 4:01pm et	18.86	-0.20	1,515,524	18.89	18.60	18.82				17.1	$4.0b	4.62%			
easystockalterts	te	-1.06%	18.62	18.86	-0.20	1442868	18.89	18.60	18.82	19.66	15.96		17.08				1.09	
eresearch-fidelity-com	te	-1.06%	18.6200	18.8600	-0.2000	1,524,265	18.8900	18.6000	18.8200	19.6600	15.9600	214,937,000	17.27	$4.05b	4.56%	$0.215000		
finance-abc7-com	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,366	18.89	18.60	18.82	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,366	18.89	18.60	18.82	19.66	15.96	214,936,829						
financial-content	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,366	18.89	18.60	18.82	19.66	15.96	214,936,829						
finapps-forbes-com	te	-1.1%	$18.62	18.86	-0.20	1,524,366	18.89	18.60	18.82	19.66	15.96	215 mil	17.1	4 bil	4.6	0.86	1.09	
finviz	te	-1.06%	18.62			1,524,366			18.82	-4.21%	21.60%	214.94m	17.08	4.00b		0.86	1.09	
fool	te	-1.06%	$18.62	$18.86	-0.20	1,524,366	$18.89	$18.60	$18.82	$19.66	$15.96		17.30	$4.00b	5.10%	0.86		
foxbusiness	te		$18.62		-0.20	1,524,366			$18.82									
google-finance	te	(-1.06%)	18.62	18.86	-0.20	1.52m	18.89	18.60		19.66	15.96	214.94m	17.16	4.00b	4.62	0.22	1.09	
howthemarketworks	te	-1.063%	18.62	18.86	-0.2	1,524,265	18.89	18.6	18.82									
hpcwire	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
insidestocks	te	-1.06%	18.62	18.86	-0.20	1524366	18.89	18.60					price earnings ratio: 17.08					
investopedia	te	-1.06 %	$18.62	18.86	-0.20				18.82									
investorguide	te	-1.06%	18.62	18.86	-0.20		18.89	18.60		19.66	15.96		17.27	4.002b			1.09	
marketintellisearch	te	-1.06 %	$18.62	$18.86	-0.20	1508.80k	$18.89	$18.60	$18.82			214.94m	17.27	4.05b	4.57 %		1.09	
marketwatch	te	-1.06%	$18.62	open: 18.86	-0.20	5,041	$18.89	$18.60	$18.82	$19.66	$15.96		17.04	$4.12b	4.62%	0.22	1.09	
minyanville	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
msn-money	te	-1.06%	18.62	18.86	-0.20	1.52 mil	18.89	18.60	18.82	19.66	15.96	214.94 mil	16.93	4.06 bil	4.56%	0.86	1.09	
nasdaq-com	te	1.06%	$ 18.62		0.20	1,514,598	$ 18.89	$ 18.60	$ 18.82	$ 19.66	$ 15.96	214,937,000	17.08	$ 4,002,126,940	4.57 %	$0.860000	$ 1.09	
optimum	te	-1.06%	18.62 ( 4:01 pm edt)	18.86	-0.20	1,442,868	18.89	18.60	18.82	19.66	15.96	214.94m	17.1	4.0b	4.62	0.86	1.09	
paidcontent	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
pc-quote	te	-1.06%	18.62	18.86	-0.20	1,524,366	18.89	18.6	18.82	19.66	15.96	217,245,666	17.10909	4,045,114,000		0.215		
personal-wealth-biz	te	-1.06%	18.62	18.86	-0.20	1,524,366	18.89	18.60	18.82	19.66	15.96		17.27		4.41	0.83	1.09	
predictwallstreet	te	-1.06%	18.62		-0.20	1,524,265												
raymond-james	te	-1.06	18.62	18.86	-0.20	1,524,265	18.89	18.60	18.62	19.66	15.96		16.93				1.10	
renewable-energy-world	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
screamingmedia	te	-1.06%	$	open: 18.86	-0.20	5,041	$18.89	$18.60	$18.82	$19.66	$15.96		17.04	$4.12b	4.62%	0.22	1.09	
scroli	te	-1.06%	te 18.62	18.86	-0.20	1,303,111	18.89	18.62	18.82	19.66	15.96		17.16				1.09	
simple-stock-quotes	te	-1.06%	last trade: 18.62		change: -0.200								p/e ratio: 17.27					
smartmoney	te	(-1.06%)	18.62	$18.86	-0.20	1,524,265	$18.89	$18.60	$18.82	$19.66	$15.96			4,045,100	4.57%	$0.22		
stocknod	te	-1.063%	18.62 usd	18.86	-0.2000	1,524,265	18.89	18.60	18.82	19.66	15.96	214,936,829						
stockpickr	te	-1.06%	$18.62 -0.20 | -1.06%	18.86	-0.20	1.52m	18.89	18.60	18.82	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	-1.01%	18.63		-0.19													
streetinsider-com	te	1.06%	18.62	$18.86	-0.2	1,442,868	$18.89	$18.60	$18.82	$19.66	$15.96		17.08				$1.09	
thecramerreport	te		18.87	18.76	+0.04	1064087	19.01	18.72										
thestree	te	-1.06%	$18.62	18.86	-0.2	1524265	18.89	18.6	18.82	-19.66	15.96	2.14936829e8		4.055857963e9				
tickerspy	te	-1.06%	$18.62	18.86	-0.20	1,524,265	18.89	18.60	18.82	19.66	15.96		17.1	4.0b	4.57%	$0.21		
tmx-quotemedia	te	-1.06%	18.620	18.860	-0.200	1,524,366	18.890	18.600	18.820	19.660	15.960	214,936,829	17.30	4,002,123,756	4.570	0.215 usd	1.09	
updown	te	-1.06%	$18.62	$18.86	-$0.20	1,519,324	$18.89	$18.60	$18.82	$19.66	$15.96		17.05	$4.04b				
wallstreetsurvivor	te	-1.06%	18.62	18.86	-0.20	1,524,265	18.89	18.60		19.66	15.96		17.30	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	1.06%	18.62	18.86	0.20	1,524,265	18.89	18.60	18.82	19.66	15.96		17.08	4.00b	4.60%	0.86	1.09	
ycharts-com	te	-1.01%	18.63		-0.19					19.66	15.96		17.09	4.00b	4.65%		1.09	
zacks	te	(-1.06%)	18.62		-0.20	vol.  1,524,265	18.89	18.60		19.66	15.96		15.95	4.05 b	4.57	0.86	1.18	
advfn	klac	-2.11	40.75	41.8	-0.88	3125044	42.45	40.59										
barchart	klac	-2.11%	40.75	41.80	-0.88	2,608,020	42.45	40.59	41.63	51.54	27.27		10.08	$6.81 b	2.42%	$1.00	+3.88	
barrons	klac	2.11%	40.75	41.80	-0.88	3.083m	42.45	40.59				173.03 million		$7.09 billion	2.45%	$0.25		
bloomberg	klac	-2.114%	40.750	41.800	-0.880	3,125,044	42.450	40.590		51.83	27.75	167.903mil	10.037	6,842.048mil	2.453	0.350 regular cash	4.060	
boston-com	klac	-2.114%	40.75 usd	41.80	-0.8800	3,122,160	42.45	40.59	41.63	51.83	27.75	167,903,024						
bostonmerchant	klac	-2.114%	40.75 usd	41.80	-0.8800	3,122,160	42.45	40.59	41.63	51.83	27.75	167,903,024						
business-insider	klac	-2.114%	40.75 usd	41.80	-0.8800	3,122,160	42.45	40.59	41.63	51.83	27.75	167,903,024						
chron	klac	-2.114%	40.75 usd	41.80	-0.8800	3,117,960	42.45	40.59	41.63	51.83	27.75	167,903,024						
cio-com	klac	-2.11%	40.75 usd	41.80	-0.8800	3,118,060	42.45	40.59	41.63	51.83	27.75	167,903,024	10.50	7b	2.4	1		
cnn-money	klac	-2.11%	40.75	41.80	-0.88	3,125,144	42.45	40.59	41.63				10.5	$6.8b	2.45%			
easystockalterts	klac	-2.11%	40.75	41.80	-0.88	3087960	42.45	40.59	41.63	51.83	27.75		10.50				3.88	
eresearch-fidelity-com	klac	-2.11%	40.7500	41.8000	-0.8800	3,090,844	42.4500	40.5900	41.6300	51.8300	27.7500	167,903,000	10.73	$6.99b	2.40%	$0.250000		
finance-abc7-com	klac	-2.114%	40.75 usd	41.80	-0.8800	3,148,475	42.45	40.59	41.63	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	-2.114%	40.75 usd	41.80	-0.8800	3,148,475	42.45	40.59	41.63	51.83	27.75	167,903,024						
financial-content	klac	-2.114%	40.75 usd	41.80	-0.8800	3,148,475	42.45	40.59	41.63	51.83	27.75	167,903,024						
finapps-forbes-com	klac	-2.1%	$40.75	41.80	-0.88	3,148,475	42.45	40.59	41.63	51.83	27.75	168 mil	10.5	7 bil	2.5	1.00	3.88	
finviz	klac	-2.11%	40.75			3,163,475			41.63	-20.93%	49.46%	167.90m	10.48	6.84b		1.00	3.89	
fool	klac	-2.11%	$40.75	$41.80	-0.88	3,161,075	$42.45	$40.59	$41.63	$51.83	$27.75		10.60	$6.84b	2.00%	1.00		
foxbusiness	klac		$40.75		-0.88	3,133,740			$41.63									
google-finance	klac	(-2.11%)	40.75	41.80	-0.88	3.09m	42.45	40.59		51.83	27.75	167.90m	10.48	6.84b	2.45	0.35	3.89	
howthemarketworks	klac	-2.114%	40.75	41.8	-0.88	3,118,060	42.45	40.59	41.63									
hpcwire	klac	-2.114%	40.75 usd	41.80	-0.8800	3,118,060	42.45	40.59	41.63	51.83	27.75	167,903,024						
insidestocks	klac	-2.11%	40.75	41.80	-0.88	2553420	42.45	40.59					price earnings ratio: 9.94					
investopedia	klac	-2.11 %	$40.75	41.80	-0.88				41.63									
investorguide	klac	-2.11%	40.75	41.81	-0.88		42.45	40.62		51.83	26.69		10.70	6.842b			3.89	
marketintellisearch	klac	-2.07 %	$40.77	$41.80	-0.86	3051.40k	$42.45	$40.59	$41.63			167.90m	10.70	6.99b	2.4 %		3.89	
marketwatch	klac	-2.11%	$41.63	open: 41.80	-0.88	89,540	$42.45	$40.59	$41.63	$51.83	$27.75		10.54	$7.09b	2.45%	0.25	3.87	
minyanville	klac	-2.114%	40.75 usd	41.80	-0.8800	3,087,960	42.45	40.59	41.63	51.83	27.75	167,903,024						
msn-money	klac	-2.11%	40.75	41.80	-0.88	3.12 mil	42.45	40.59	41.63	51.83	27.75	167.90 mil	10.48	6.94 bil	2.42%	1.00	3.89	
nasdaq-com	klac	2.11%	$ 40.75	$ 41.80	0.88	3,119,344	$ 42.45	$ 40.59	$ 41.63	$ 51.83	$ 27.75	167,903,000	10.5	$ 6,842,047,250	2.4 %	$1.000000	$ 3.88	
optimum	klac	-2.07%	40.77 ( 4:00 pm edt)	41.80	-0.86	3,035,773	42.45	40.59	41.63	51.83	27.75	167.90m	10.5	6.8b	2.45	1.00	3.88	
paidcontent	klac	-2.114%	40.75 usd	41.80	-0.8800	3,117,960	42.45	40.59	41.63	51.83	27.75	167,903,024						
pc-quote	klac	-2.11%	40.75	41.8	-0.88	3,133,740	42.45	40.59	41.63	51.83	27.75	171,528,883	10.7018	6,989,802,000		0.25		
personal-wealth-biz	klac	-2.11%	40.75	41.81	-0.88	3,132,762	42.45	40.59	41.63	51.83	26.69		10.70		1.80	0.75	3.89	
predictwallstreet	klac	-2.11%	40.75		-0.88	3,090,844												
raymond-james	klac	-2.11	40.75	41.80	-0.88	3,120,844	42.45	40.59	40.75	51.83	27.75		10.29				3.96	
renewable-energy-world	klac	-2.114%	40.75 usd	41.80	-0.8800	3,117,960	42.45	40.59	41.63	51.83	27.75	167,903,024						
screamingmedia	klac	-2.11%	$	open: 41.80	-0.88	80,440	$42.45	$40.59	$41.63	$51.83	$27.75		10.54	$7.09b	2.45%	0.25	3.87	
scroli	klac	-2.11%	klac 40.75	41.80	-0.88	2,869,649	42.45	40.59	41.63	51.83	27.75		10.48				3.89	
simple-stock-quotes	klac	-2.11%	last trade: 40.75		change: -0.880								p/e ratio: 10.7					
smartmoney	klac	(-2.11%)	40.75	$41.80	-0.88	3,120,844	$42.45	$40.59	$41.63	$51.83	$27.75			6,989,800	2.40%	$0.25		
stocknod	klac	-2.114%	40.75 usd	41.80	-0.8800	3,117,960	42.45	40.59	41.63	51.83	27.75	167,903,024						
stockpickr	klac	-2.11%	$40.75 -0.88 | -2.11%	41.80	-0.88	3.09m	42.45	40.59	41.63	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	-2.07%	40.77		-0.86													
streetinsider-com	klac	2.11%	40.75	$41.80	-0.88	3,087,960	$42.45	$40.59	$41.63	$51.83	$27.75		10.50				$3.88	
thecramerreport	klac		41.31	41.36	-0.98	7933416	42.73	40.60										
thestree	klac	-2.11%	$40.75	41.8	-0.88	3090844	42.45	40.59	41.63	-51.83	27.75	1.67903024e8		6.936073921e9				
tickerspy	klac	-2.11%	$40.75	41.80	-0.88	3,088,944	42.45	40.59	41.63	51.83	27.75		10.7	6.9b	2.40%	$0.25		
tmx-quotemedia	klac	-2.11%	40.750	41.800	-0.880	3,133,740	42.450	40.590	41.630	51.830	27.750	167,903,024	10.70	6,842,048,228	2.402	0.250 usd	3.88	
updown	klac	-2.11%	$40.75	$41.80	-$0.88	3,083,103	$42.45	$40.59	$41.63	$51.83	$27.75		10.52	$6.99b				
wallstreetsurvivor	klac	-2.11%	40.75	41.80	-0.88	3,087,960	42.45	40.59		51.83	27.75		10.70	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	2.11%	40.75	41.81	0.88	3,119,866	42.45	40.59	41.63	51.83	27.75		10.48	6.84b	2.40%	1.00	3.89	
ycharts-com	klac	-2.07%	40.77		-0.86					51.83	27.75		10.53	6.82b	2.55%		3.87	
zacks	klac	(-2.11%)	40.75		-0.88	vol.  3,120,844	42.45	40.59		51.83	27.75		10.15	6.99 b	2.40	1.00	4.1	
advfn	fst	-2.22	22.93	23.59	-0.52	3398322	23.68	22.8										
barchart	fst	-2.22%	22.93	23.59	-0.52	3,398,322	23.68	22.80	23.45	40.23	22.48		14.24	$2.61 b			+1.01	
barrons	fst	2.22%	22.93	23.59	-0.52	3.397m	23.68	22.80				111.50 million		$2.70 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-2.217%	22.930	23.590	-0.520	3,398,322	23.680	22.800		40.23	22.48	113.637mil	16.148	2,605.693mil			1.420	
boston-com	fst	-2.217%	22.93 usd	23.59	-0.5200	3,398,322	23.68	22.80	23.45	40.23	22.48	113,636,861						
bostonmerchant	fst	-2.217%	22.93 usd	23.59	-0.5200	3,398,322	23.68	22.80	23.45	40.23	22.48	113,636,861						
business-insider	fst	-2.217%	22.93 usd	23.59	-0.5200	3,398,322	23.68	22.80	23.45	40.23	22.48	113,636,861						
chron	fst	-2.217%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861						
cio-com	fst	-2.22%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861	22.93	3b				
cnn-money	fst	-2.22%today&rsquo;s change	22.93data as of 4:02pm et	23.59	-0.52	3,397,022	23.68	22.80	23.45				22.9	$2.6b				
easystockalterts	fst	-2.20%	22.93	23.59	-0.52	3283404	23.68	22.80	23.45	40.23	22.48		22.93				1.00	
eresearch-fidelity-com	fst	-2.22%	22.9300	23.5900	-0.5200	3,398,322	23.6800	22.8000	23.4500	40.2300	22.4800	113,637,000	23.45	$2.66b				
finance-abc7-com	fst	-2.217%	22.93 usd	23.59	-0.5200	3,405,654	23.68	22.80	23.45	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	-2.217%	22.93 usd	23.59	-0.5200	3,405,654	23.68	22.80	23.45	40.23	22.48	113,636,861						
financial-content	fst	-2.217%	22.93 usd	23.59	-0.5200	3,405,654	23.68	22.80	23.45	40.23	22.48	113,636,861						
finapps-forbes-com	fst	-2.2%	$22.93	23.59	-0.52	3,405,654	23.68	22.80	23.45	40.23	22.48	114 mil	22.9	3 bil	0.0	0.00	1.00	
finviz	fst	-2.22%	22.93			3,399,844			23.45	-43.00%	2.00%	113.64m	22.70	2.61b			1.01	
fool	fst	-2.22%	$22.93	$23.59	-0.52	3,399,844	$23.68	$22.80	$23.45	$40.23	$22.48		23.20	$2.61b				
foxbusiness	fst		$22.93		-0.52	3,399,844			$23.45									
google-finance	fst	(-2.22%)	22.93	23.59	-0.52	3.40m	23.68	22.80		40.23	22.48	113.64m	22.72	2.61b			1.01	
howthemarketworks	fst	-2.217%	22.93	23.59	-0.52	3,398,322	23.68	22.8	23.45									
hpcwire	fst	-2.217%	22.93 usd	23.59	-0.5200	3,398,322	23.68	22.80	23.45	40.23	22.48	113,636,861						
insidestocks	fst	-2.22%	22.93	23.59	-0.52	3398322	23.68	22.80					price earnings ratio: 16.15					
investopedia	fst	-2.22 %	$22.93	23.59	-0.52				23.45									
investorguide	fst	-2.22%	22.93	23.59	-0.52		23.68	23.16		40.23	22.48		23.17	2.553b			1.012	
marketintellisearch	fst	-2.22 %	$22.93	$23.59	-0.52	3381.20k	$23.68	$22.80	$23.45			113.64m	23.22	2.66b	0.0 %		1.01	
marketwatch	fst	-2.22%	$22.93	open: 23.59	-0.52	3,637	$23.68	$22.80	$23.45	$40.23	$22.48		22.20	$2.70b			1.03	
minyanville	fst	-2.217%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861						
msn-money	fst	-2.22%	22.93	23.59	-0.52	3.4 mil	23.68	22.80	23.45	40.23	22.48	113.64 mil	22.93	2.64 bil			1.01	
nasdaq-com	fst	2.22%	$ 22.93		0.52	3,385,622	$ 23.68	$ 22.80	$ 23.45	$ 40.23	$ 22.48	113,637,000	22.7	$ 2,605,696,410			$ 1.01	
optimum	fst	-2.22%	22.93 ( 4:02 pm edt)	23.59	-0.52	3,283,404	23.68	22.80	23.45	40.23	22.48	113.64m	22.9	2.6b			1.00	
paidcontent	fst	-2.217%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861						
pc-quote	fst	-2.22%	22.93	23.59	-0.52	3,399,844	23.68	22.8	23.45	40.23	22.48	116,189,485	23.45	2,664,225,000				
personal-wealth-biz	fst	-2.22%	22.93	23.59	-0.52	3,399,844	23.68	22.80	23.45	40.23	22.48		23.17			0.00	1.012	
predictwallstreet	fst	-2.22%	22.93		-0.52	3,398,322												
raymond-james	fst	-2.22	22.93	23.59	-0.52	3,398,322	23.68	22.80	22.93	40.23	22.48		22.70				1.01	
renewable-energy-world	fst	-2.217%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861						
screamingmedia	fst	-2.22%	$	open: 23.59	-0.52	3,637	$23.68	$22.80	$23.45	$40.23	$22.48		22.20	$2.70b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-2.22%	last trade: 22.93		change: -0.520								p/e ratio: 23.17					
smartmoney	fst	(-2.22%)	22.93	$23.59	-0.52	3,398,322	$23.68	$22.80	$23.45	$40.23	$22.48			2,664,800	0.00%	$0.00		
stocknod	fst	-2.217%	22.93 usd	23.59	-0.5200	3,284,704	23.68	22.80	23.45	40.23	22.48	113,636,861						
stockpickr	fst	-2.22%	$22.93 -0.52 | -2.22%	23.50	-0.52	3.40m	23.68	22.80	23.45	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	-2.26%	22.92		-0.53													
streetinsider-com	fst	2.22%	22.93	$23.59	-0.52	3,283,404	$23.68	$22.80	$23.45	$40.23	$22.48		22.93				$1.00	
thecramerreport	fst		23.21	22.69	+0.40	4839353	23.57	22.52										
thestree	fst	-2.22%	$22.93	23.5	-0.52	3398322	23.68	22.8	23.45	-40.23	22.48	1.13636861e8		2.637511544e9				
tickerspy	fst	-2.22%	$22.93	23.59	-0.52	3,398,322	23.68	22.80	23.45	40.23	22.48		23.4	2.6b	0.00%	$0.00		
tmx-quotemedia	fst	-2.22%	22.930	23.590	-0.520	3,399,844	23.680	22.800	23.450	40.230	22.480	113,636,861	23.50	2,605,693,223			1.00	
updown	fst	-2.22%	$22.93	$23.59	-$0.52	3,396,722	$23.68	$22.80	$23.45	$40.23	$22.48		22.64	$2.66b				
wallstreetsurvivor	fst	-2.22%	22.93	23.59	-0.52	3,284,704	23.68	22.80		40.23	22.48		23.50	$3b			2.00	
yahoo-finance	fst	2.22%	22.93	23.59	0.52	3,381,149	23.68	22.80	23.45	40.23	22.48		22.66	2.55b			1.01	
ycharts-com	fst	-2.26%	22.92		-0.53					40.23	22.48		22.92	2.60b	0.00%		1.00	
zacks	fst	(-2.22%)	22.93		-0.52	vol.  3,398,322	23.68	22.80		40.23	22.48		14.39	2.66 b	0.00	0.00	1.63	
advfn	belfb	-5.95	19.77	21.14	-1.25	30307	21.18	19.72										
barchart	belfb	-5.95%	19.77	21.14	-1.25	31,909	21.18	19.72	21.02	26.59	16.96		10.17	$42.90 m	1.35%	$0.28	+1.44	
barrons	belfb	5.95%	19.77	21.14	-1.25	30,307	21.18	19.72				11.68 million		$249.42 million	1.42%	$0.07		
bloomberg	belfb	-5.947%	19.770	21.140	-1.250	30,307	21.180	19.720		26.77	17.18	9.520mil	7.814	235.941mil	1.416	0.070 regular cash	2.530	
boston-com	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
bostonmerchant	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
business-insider	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
chron	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
cio-com	belfb	-5.95%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543	13.73	188m	1.3	0.28		
cnn-money	belfb	-5.95%today&rsquo;s change	19.77data as of 3:59pm et	21.14	-1.25	27,305	21.18	19.72	21.02				13.7	$188.2m	1.42%			
easystockalterts	belfb	-5.91%	19.77	21.14	-1.25	30307	21.18	19.72	21.02	26.77	16.96		13.73				1.44	
eresearch-fidelity-com	belfb	-5.95%	19.7700	21.1400	-1.2500	30,307	21.1800	19.7200	21.0200	26.7700	17.1800	9,520,000	14.60	$200.11m	1.33%	$0.070000		
finance-abc7-com	belfb	-5.947%	19.77 usd	21.14	-1.250	31,112	21.18	19.72	21.02	26.77	16.69	9,519,543						
finance-abc7chicago-com	belfb	-5.947%	19.77 usd	21.14	-1.250	31,112	21.18	19.72	21.02	26.77	16.69	9,519,543						
financial-content	belfb	-5.947%	19.77 usd	21.14	-1.250	31,112	21.18	19.72	21.02	26.77	16.69	9,519,543						
finapps-forbes-com	belfb	-5.9%	$19.77	21.14	-1.25	31,112	21.18	19.72	21.02	26.77	17.18	10 mil	13.5	188 mil	1.4	0.28	1.46	
finviz	belfb	-5.95%	19.77			31,112			21.02	-25.64%	16.62%	11.69m	13.73	231.11m		0.28	1.44	
fool	belfb	-5.95%	$19.77	$21.14	-1.25	30,476	$21.18	$19.72	$21.02	$26.77	$17.18		14.40	$231.20m	1.50%	0.28		
foxbusiness	belfb		$19.77		-1.25	31,112			$21.02									
google-finance	belfb	(-5.95%)	19.77	21.14	-1.25	30,307.00	21.18	19.72		26.77	17.18	11.90m	13.71	235.18m	1.21	0.06	1.44	
howthemarketworks	belfb	-5.947%	19.77	21.14	-1.25	30,307	21.18	19.72	21.02									
hpcwire	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
insidestocks	belfb	-5.95%	19.77	21.14	-1.25	28807	21.18	19.72										
investopedia	belfb	-5.95 %	$19.77	21.14	-1.25				21.02									
investorguide	belfb	-5.95%	19.77		-1.25		21.14	19.79		26.77	17.18		14.45	231.2m			1.455	
marketintellisearch	belfb	-5.95 %	$19.77	$21.02	-1.25	33.00k	$21.18	$19.72	$21.02			11.69m	14.60	0.25b	1.33 %		1.44	
marketwatch	belfb	-5.95%	$19.77	open: 21.14	-1.25	2,100	$21.18	$19.72	$21.02	$26.77	$17.18		13.72	$249.42m	1.42%	0.07	1.44	
minyanville	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
msn-money	belfb	-5.95%	19.77	21.14	-1.25	30,307	21.18	19.72	21.02	26.77	17.18		16.75					
nasdaq-com	belfb	5.95%	$ 19.77	$ 21.02	1.25	30,307	$ 21.18	$ 19.72	$ 21.02	$ 26.77	$ 17.18	9,520,000	13.73	$ 188,210,400	1.33 %	$0.280000	$ 1.44	
optimum	belfb	-5.95%	19.77 ( 4:00 pm edt)	21.14	-1.25	30,307	21.18	19.72	21.02	26.77	16.96	9.52m	13.7	188.2m	1.42	0.28	1.44	
paidcontent	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
pc-quote	belfb	-5.95%	19.77	21.14	-1.25	30,611	21.18	19.72	21.02	26.77	17.18	10,129,363	17.81356	200,258,000		0.07		
personal-wealth-biz	belfb	-5.95%	19.77		-1.25	31,112	21.18	19.72	21.02	26.77	17.18		14.45		1.33	0.28	1.455	
predictwallstreet	belfb	-5.95%	19.77		-1.25	30,307												
raymond-james	belfb	-5.32	19.77	21.14	-1.11	30,307	21.18	19.72	19.77	26.77	17.18		13.73				1.44	
renewable-energy-world	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
screamingmedia	belfb	-5.95%	$	open: 21.14	-1.25	2,100	$21.18	$19.72	$21.02	$26.77	$17.18		13.72	$249.42m	1.42%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-5.95%	last trade: 19.77		change: -1.250								p/e ratio: 14.45					
smartmoney	belfb	(-5.95%)	19.77	$21.14	-1.25	30,307	$21.18	$19.72	$21.02	$26.77	$17.18			200,100	1.33%	$0.07		
stocknod	belfb	-5.947%	19.77 usd	21.14	-1.250	30,307	21.18	19.72	21.02	26.77	16.69	9,519,543						
stockpickr	belfb	-5.95%	$19.77 -1.25 | -5.95%	21.14	-1.25	30.31k	21.18	19.72	21.02	26.77	17.18							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	-5.80%	19.80		-1.22													
streetinsider-com	belfb	5.95%	19.77	$21.14	-1.25	30,307	$21.18	$19.72	$21.02	$26.77	$16.96		13.73				$1.44	
thecramerreport	belfb		20.74	20.94	-0.17	33205	21.05	20.2963										
thestree	belfb	-5.95%	$19.77	21.14	-1.25	30307	21.18	19.72	21.02	-26.77	17.18	1.1694455e7		1.97435322e8				
tickerspy	belfb	-5.95%	$19.77	21.14	-1.25	30,307	21.18	19.72	21.02	26.77	17.18		17.8	245.8m	1.33%	$0.07		
tmx-quotemedia	belfb	-5.95%	19.770	21.140	-1.250	31,112	21.180	19.720	21.020	26.770	17.180	11,694,455	14.60	231,199,375	1.332	0.070 usd	1.44	
updown	belfb	-5.95%	$19.77	$21.14	-$1.25	30,307	$21.18	$19.72	$21.02	$26.77	$17.18		14.45	$246m				
wallstreetsurvivor	belfb	-5.95%	19.77	21.14	-1.25	30,307	21.18	19.72		26.77	17.28		14.60	$200m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	5.95%	19.77		1.25	30,307	21.18	19.72	21.02	26.77	17.18		13.59	231.19m	1.40%	0.28	1.46	
ycharts-com	belfb	-5.80%	19.80		-1.22					26.77	16.96		6.95	42.97m	1.49%		2.85	
zacks	belfb	(-5.95%)	19.77		-1.25	vol.  30,307	21.18	19.72		26.77	16.96		10.3	45.72 m	1.33	0.28	2.04	
advfn	sptn	-1.61	20.17	20.55	-0.33	98509	20.55	20.16										
barchart	sptn	-1.61%	20.17	20.55	-0.33	100,426	20.55	20.16	20.50	21.37	12.59		14.61	$456.65 m	1.28%	$0.26	+1.42	
barrons	sptn	1.61%	20.17	20.55	-0.33	98,509	20.55	20.16				22.69 million		$473.37 million	1.29%	$0.06		
bloomberg	sptn	-1.610%	20.170	20.550	-0.330	98,509	20.550	20.160		21.37	12.76	22.835mil	13.910	460.580mil	1.066	0.065 regular cash	1.450	
boston-com	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
bostonmerchant	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
business-insider	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
chron	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
cio-com	sptn	-1.61%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538	14.10	456m	1.3	0.26		
cnn-money	sptn	-1.61%	20.17	20.55	-0.33	98,509	20.55	20.16	20.50				14.1	$455.5m	1.29%			
easystockalterts	sptn	-1.61%	20.17	20.55	-0.33	98509	20.55	20.16	20.50	21.37	12.76		14.10				1.43	
eresearch-fidelity-com	sptn	-1.61%	20.1700	20.5500	-0.3300	98,509	20.5500	20.1600	20.5000	21.3700	12.7550	22,835,000	14.34	$468.12m	1.27%	$0.065000		
finance-abc7-com	sptn	0.00%	20.17 usd		+0.00	0	20.17	20.17	20.17	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	0.00%	20.17 usd		+0.00	0	20.17	20.17	20.17	21.37	12.76	22,584,538						
financial-content	sptn	0.00%	20.17 usd		+0.00	0	20.17	20.17	20.17	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	0.0%	$20.17	0.00	0.00		0.00	0.00	20.17	21.37	12.75	23 mil	14.2	461 mil	1.3	0.26	1.42	
finviz	sptn	0.00%	20.17			0			20.17	-5.62%	60.26%	22.83m	14.10	460.48m		0.26	1.43	
fool	sptn	0%	$20.17	$0.00	0.00	98,509	$20.55	$20.16	$20.17	$21.37	$12.76		14.30	$455.53m	1.40%	0.26		
foxbusiness	sptn		$20.17		-0.33	98,509			$20.50									
google-finance	sptn	(-1.61%)	20.17	20.55	-0.33	98,509.00	20.55	20.16		21.37	12.76	22.58m	14.06	455.53m	1.29	0.06	1.43	
howthemarketworks	sptn	-1.61%	20.17	20.55	-0.33	91,645	20.55	20.16	20.5									
hpcwire	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
insidestocks	sptn	-1.61%	20.17	20.55	-0.33	83982	20.55	20.16					price earnings ratio: 14.72					
investopedia	sptn	-1.61 %	$20.17	20.55	-0.33				20.50									
investorguide	sptn	-1.61%	20.17	20.55	-0.33		20.55	20.16		21.37	12.76		14.44	455.5m			1.42	
marketintellisearch	sptn	-1.61 %	$20.17	$20.55	-0.33	88.40k	$20.55	$20.16	$20.50			22.83m	14.34	0.47b	1.27 %		1.43	
marketwatch	sptn	-1.61%	$20.17	open: 20.55	-0.33	9,727	$20.55	$20.16	$20.50	$21.37	$12.76		14.08	$473.37m	1.29%	0.07	1.43	
minyanville	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
msn-money	sptn	-1.61%	20.17	20.55	-0.33	98,509	20.55	20.16	20.50	21.37	12.76	22.83 mil	14.10	463.78 mil	1.28%	0.26	1.42	
nasdaq-com	sptn	1.61%	$ 20.17	$ 20.55	0.33	98,509	$ 20.55	$ 20.16	$ 20.50	$ 21.37	$ 12.755	22,585,000	14.2	$ 455,539,450	1.27 %	$0.260000	$ 1.42	
optimum	sptn	-1.61%	20.17 ( 4:30 pm edt)	20.55	-0.33	98,509	20.55	20.16	20.50	21.37	12.76	22.58m	14.1	455.5m	1.29	0.26	1.43	
paidcontent	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
pc-quote	sptn	-1.61%	20.17	20.55	-0.33	98,509	20.55	20.16	20.5	21.37	12.76	23,208,602	14.33566	468,118,000		0.065		
personal-wealth-biz	sptn	-1.61%	20.17	20.55	-0.33	98,509	20.55	20.16	20.50	21.37	12.76		14.44		1.05	0.215	1.42	
predictwallstreet	sptn	-1.61%	20.50		-0.33	98,509												
raymond-james	sptn	-1.61	20.17	20.55	-0.33	98,509	20.55	20.16	20.17	21.37	12.76		14.01				1.44	
renewable-energy-world	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
screamingmedia	sptn	-1.61%	$	open: 20.55	-0.33	9,727	$20.55	$20.16	$20.50	$21.37	$12.76		14.08	$473.37m	1.29%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-1.61%	last trade: 20.17		change: -0.330								p/e ratio: 14.44					
smartmoney	sptn	(-1.61%)	20.17	$20.55	-0.33	98,509	$20.55	$20.16	$20.50	$21.37	$12.76			463,000	1.27%	$0.07		
stocknod	sptn	-1.610%	20.17 usd	20.55	-0.3300	98,509	20.55	20.16	20.50	21.37	12.76	22,584,538						
stockpickr	sptn	-1.61%	$20.17 -0.33 | -1.61%	20.55	-0.33	98.51k	20.55	20.16	20.50	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	-1.51%	20.19		-0.31													
streetinsider-com	sptn	1.61%	20.17	$20.55	-0.33	98,509	$20.55	$20.16	$20.50	$21.37	$12.76		14.10				$1.43	
thecramerreport	sptn		20.31	20.18	-0.08	140235	20.50	20.13										
thestree	sptn	-1.61%	$20.17	20.55	-0.33	98509	20.55	20.16	20.5	-21.37	12.76	2.2584538e7		4.58691967e8				
tickerspy	sptn	-1.61%	$20.17	20.55	-0.33	98,509	20.55	20.16	20.50	21.37	12.76		14.3	462.9m	1.27%	$0.07		
tmx-quotemedia	sptn	-1.61%	20.170	20.550	-0.330	98,509	20.550	20.160	20.500	21.370	12.755	22,584,538	14.40	455,530,131	1.268	0.065 usd	1.42	
updown	sptn	-1.61%	$20.17	$20.55	-$0.33	88,782	$20.55	$20.16	$20.50	$21.37	$12.76		14.34	$463m				
wallstreetsurvivor	sptn	-1.61%	20.17	20.55	-0.33	91,645	20.55	20.16		21.37	12.76		14.40	$463m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	1.61%	20.17	20.55	0.33	98,509	20.55	20.16	20.50	21.37	12.76		14.20	455.52m	1.30%	0.26	1.42	
ycharts-com	sptn	-1.51%	20.19		-0.31					21.08	12.76		14.22	457.10m	1.42%		1.42	
zacks	sptn	(-1.61%)	20.17		-0.33	vol.  98,509	20.55	20.16		21.37	12.76		14.75	468.12 m	1.27	0.26	1.39	
advfn	fsp	-1.97	12.91	13.17	-0.26	163191	13.23	12.9										
barchart	fsp	-1.97%	12.91	13.17	-0.26	163,191	13.23	12.90	13.17	15.63	10.55		16.04	$1.05 b	5.71%	$0.76	+0.50	
barrons	fsp	1.97%	12.91	13.17	-0.26	157,904	13.23	12.90				79.83 million		$1.11 billion	5.89%	$0.19		
bloomberg	fsp	-1.974%	12.910	13.170	-0.260	163,191	13.230	12.900		15.63	11.00	81.437mil		1,051.357mil	5.887	0.190 regular cash		
boston-com	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
bostonmerchant	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
business-insider	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
chron	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
cio-com	fsp	-1.97%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405	58.68	1b	5.6	0.76		
cnn-money	fsp	-1.97%	12.91	13.17	-0.26	156,603	13.23	12.90	13.17				58.7	$1.1b	5.89%			
easystockalterts	fsp	-1.97%	12.91	13.17	-0.26	163191	13.23	12.90	13.17	15.63	11.00		58.68				0.22	
eresearch-fidelity-com	fsp	-1.97%	12.9100	13.1700	-0.2600	163,191	13.2300	12.9000	13.1700	15.6299	11.0000	81,437,000	57.26	$1.07b	5.77%	$0.190000		
finance-abc7-com	fsp	0.00%	12.91 usd		+0.00	0	12.91	12.91	12.91	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	0.00%	12.91 usd		+0.00	0	12.91	12.91	12.91	15.63	11.00	81,437,405						
financial-content	fsp	0.00%	12.91 usd		+0.00	0	12.91	12.91	12.91	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	0.0%	$12.91	0.00	0.00		0.00	0.00	12.91	15.62	11.00	81 mil	25.8	1 bil	5.9	0.76	0.50	
finviz	fsp	0.00%	12.91			0			12.91	-16.25%	24.09%	81.44m	56.13	1.05b		0.76	0.23	
fool	fsp	0%	$12.91	$0.00	0.00	0	$13.23	$12.90	$12.91	$15.63	$11.00		26.10	$1.05b	6.00%	0.76		
foxbusiness	fsp		$12.91		-0.26	163,191			$13.17									
google-finance	fsp	(-1.97%)	12.91	13.17	-0.26	163,191.00	13.23	12.90		15.63	11.00	81.44m	56.76	1.05b	5.89	0.19	0.23	
howthemarketworks	fsp	-1.974%	12.91	13.17	-0.26	157,904	13.23	12.9	13.17									
hpcwire	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
insidestocks	fsp	-1.97%	12.91	13.17	-0.26	158004	13.23	12.90										
investopedia	fsp	-1.97 %	$12.91	13.17	-0.26				13.17									
investorguide	fsp	-1.97%	12.91	13.17	-0.26		13.23	12.90		15.63	10.99		25.57	1.051b			0.515	
marketintellisearch	fsp	-1.97 %	$12.91	$13.17	-0.26	83.40k	$13.23	$12.90	$13.17			81.44m	57.26	1.07b	5.77 %		0.23	
marketwatch	fsp	-1.97%	$12.91	open: 13.17	-0.26	6,788	$13.23	$12.90	$13.17	$15.63	$11.00		51.78	$1.11b	5.89%	0.19	0.25	
minyanville	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
msn-money	fsp	-1.97%	12.91	13.17	-0.26	163,191	13.23	12.90	13.17	15.63	11.00	81.44 mil	56.13	1.08 bil	5.71%	0.76	0.51	
nasdaq-com	fsp	1.97%	$ 12.91		0.26	161,891	$ 13.23	$ 12.90	$ 13.17	$ 15.6299	$ 11	81,437,000	25.82	$ 1,051,351,670	5.77 %	$0.760000	$ 0.50	
optimum	fsp	-1.97%	12.91 ( 4:15 pm edt)	13.17	-0.26	163,191	13.23	12.90	13.17	15.63	11.00	81.44m	58.7	1.1b	5.89	0.76	0.22	
paidcontent	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
pc-quote	fsp	-1.97%	12.91	13.17	-0.26	163,191	13.23	12.9	13.17	15.63	11.00	83,077,095	57.26087	1,072,525,000		0.19		
personal-wealth-biz	fsp	-1.97%	12.91	13.17	-0.26	163,191	13.23	12.90	13.17	15.63	10.99		25.57		5.77	0.76	0.515	
predictwallstreet	fsp	-1.97%	12.91		-0.26	163,191												
raymond-james	fsp	-1.97	12.91	13.17	-0.26	163,191	13.23	12.90	12.91	15.63	11.00		56.13				0.23	
renewable-energy-world	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
screamingmedia	fsp	-1.97%	$	open: 13.17	-0.26	6,788	$13.23	$12.90	$13.17	$15.63	$11.00		51.78	$1.11b	5.89%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-1.97%	last trade: 12.91		change: -0.260								p/e ratio: 25.57					
smartmoney	fsp	(-1.97%)	12.91	$13.17	-0.26	163,191	$13.23	$12.90	$13.17	$15.63	$11.00			1,072,500	5.77%	$0.19		
stocknod	fsp	-1.974%	12.91 usd	13.17	-0.2600	163,191	13.23	12.90	13.17	15.63	11.00	81,437,405						
stockpickr	fsp	-1.97%	$12.91 -0.26 | -1.97%	13.17	-0.26	163.19k	13.23	12.90	13.17	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	-1.90%	12.92		-0.25													
streetinsider-com	fsp	1.97%	12.91	$13.17	-0.26	163,191	$13.23	$12.90	$13.17	$15.63	$11.00		58.68				$0.22	
thecramerreport	fsp		13.31	13.20	+0.05	158963	13.60	13.18										
thestree	fsp	-1.97%	$12.91	13.17	-0.26	163191	13.23	12.9	13.17	-15.63	11.0	8.1437405e7		1.083931861e9				
tickerspy	fsp	-1.97%	$12.91	13.17	-0.26	163,191	13.23	12.90	13.17	15.63	11.00		57.3	1.0b	5.77%	$0.19		
tmx-quotemedia	fsp	-1.97%	12.910	13.170	-0.260	163,191	13.230	12.900	13.170	15.630	11.000	81,437,405	25.80	1,051,356,899	5.887	0.190 usd	0.51	
updown	fsp	-1.97%	$12.91	$13.17	-$0.26	156,403	$13.23	$12.90	$13.17	$15.63	$11.00		25.60	$1.07b				
wallstreetsurvivor	fsp	-1.97%	12.91	13.17	-0.26	157,904	13.23	12.90		15.63	11.07		25.80	$1b	5.80%	0.76 -	0.28	
yahoo-finance	fsp	1.97%	12.91	13.17	0.26	163,191	13.23	12.90	13.17	15.63	11.00		25.07	1.05b	5.70%	0.76	0.52	
ycharts-com	fsp	-1.90%	12.92		-0.25					15.63	11.00		25.33	1.05b	5.81%		0.51	
zacks	fsp	(-1.97%)	12.91		-0.26	vol.  163,191	13.23	12.90		15.63	11.00		15.87	1.07 b	5.77	0.76	.83	
advfn	tc	-2.09	9.82	10.1	-0.21	2662893	10.13	9.77										
barchart	tc	-2.09%	9.82	10.10	-0.21	2,662,893	10.13	9.77	10.03	16.06	8.01		7.72	$1.63 b			+1.57	
barrons	tc	2.09%	9.82	10.10	-0.21	2.644m	10.13	9.77				167.33 million		$1.64 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-2.094%	9.820	10.100	-0.210	2,662,893	10.130	9.770		16.06	8.01	167.631mil		1,646.138mil				
boston-com	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
bostonmerchant	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
business-insider	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
chron	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
cio-com	tc	-2.09%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203		2b				
cnn-money	tc	-2.09%	9.82	10.10	-0.21	2,662,893	10.13	9.77	10.03					$1.6b				
easystockalterts	tc	-2.08%	9.82	10.10	-0.21	2662893	10.13	9.77	10.03	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-2.09%	9.8200	10.1000	-0.2100	2,662,893	10.1300	9.7700	10.0300	16.0600	8.0100	167,631,000	6.51	$1.68b				
finance-abc7-com	tc	+1.222%	9.940 usd	9.930	+0.1200	198,556	9.969	9.920	9.820	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	+1.222%	9.940 usd	9.930	+0.1200	198,556	9.969	9.920	9.820	16.06	8.010	167,631,203						
financial-content	tc	+1.222%	9.940 usd	9.930	+0.1200	198,556	9.969	9.920	9.820	16.06	8.010	167,631,203						
finapps-forbes-com	tc	1.2%	$9.94	9.93	0.12	199,156	9.97	9.92	9.82	16.06	8.01	168 mil	6.4	2 bil	0.0	0.00	1.54	
finviz	tc	1.43%	9.96			189,456			9.82	-37.98%	24.34%	167.63m	6.38	1.65b			1.54	
fool	tc	+1.12%	$9.93	$9.93	0.11	6,780	$9.93	$9.93	$9.82	$16.06	$8.01		6.70	$1.66b				
foxbusiness	tc		$9.82		-0.21	2,662,893			$10.03									
google-finance	tc	(-2.09%)	9.82	10.10	-0.21	2.66m	10.13	9.77		16.06	8.01	167.48m	6.39	1.64b			1.54	
howthemarketworks	tc	-2.094%	9.82	10.1	-0.21	2,643,916	10.13	9.77	10.03									
hpcwire	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
insidestocks	tc	-2.09%	9.82	10.10	-0.21	2662800	10.13	9.77										
investopedia	tc	-2.09 %	$9.82	10.10	-0.21				10.03									
investorguide	tc	-2.09%	9.82	10.10	-0.21		10.13	9.77		27.09	12.23		6.61	1.645b			1.518	
marketintellisearch	tc	-2.09 %	$9.82	$10.10	-0.21	2634.70k	$10.13	$9.77	$10.03			167.63m	6.51	1.68b	0.0 %		1.54	
marketwatch	tc	-2.09%	$9.88	open: 10.10	-0.21	18,777	$10.13	$9.77	$10.03	$16.06	$8.01		10.34	$1.64b			0.95	
minyanville	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
msn-money	tc	-2.09%	9.82	10.10	-0.21	2.66 mil	10.13	9.77	10.03	16.06	8.01	167.63 mil	5.49	1.66 bil			1.57	
nasdaq-com	tc	2.09%	$ 9.82		0.21	2,660,493	$ 10.13	$ 9.77	$ 10.03	$ 16.06	$ 8.01	167,480,000	6.25	$ 1,644,653,600			$ 1.57	
optimum	tc	-2.09%	9.82 ( 4:15 pm edt)	10.10	-0.21	2,662,893	10.13	9.77	10.03	16.06	8.01	167.63m		1.6b				
paidcontent	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
pc-quote	tc	-2.09%	9.82	10.1	-0.21	2,662,893	10.13	9.77	10.03	16.06	8.01	171,061,538	5.60335	1,679,824,000				
personal-wealth-biz	tc	-2.09%	9.82	10.10	-0.21	2,662,893	10.13	9.77	10.03	27.09	12.23		6.61			0.00	1.518	
predictwallstreet	tc	-2.09%	9.82		-0.21	2,662,893												
raymond-james	tc	-2.09	9.82	10.10	-0.21	2,662,893	10.13	9.77	9.82	16.06	8.01		6.06				1.62	
renewable-energy-world	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
screamingmedia	tc	-2.09%	$	open: 10.10	-0.21	18,777	$10.13	$9.77	$10.03	$16.06	$8.01		10.34	$1.64b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-2.09%	last trade: 9.82		change: -0.210								p/e ratio: 6.61					
smartmoney	tc	(-2.09%)	9.82	$10.10	-0.21	2,662,893	$10.13	$9.77	$10.03	$16.06	$8.01			1,681,300	0.00%	$0.00		
stocknod	tc	-2.094%	9.820 usd	10.10	-0.2100	2,662,893	10.13	9.770	10.03	16.06	8.010	167,631,203						
stockpickr	tc	-2.09%	$9.82 -0.21 | -2.09%	10.10	-0.21	2.66m	10.13	9.77	10.03	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	-1.99%	9.83		-0.20													
streetinsider-com	tc	2.09%	9.82	$10.10	-0.21	2,662,893	$10.13	$9.77	$10.03	$16.06	$8.01						$0.00	
thecramerreport	tc		9.88	9.88	-0.06	1867102	10.11	9.82										
thestree	tc	-2.09%	$9.82	10.1	-0.21	2662893	10.13	9.77	10.03	-16.06	8.01	1.67631203e8		1.656196286e9				
tickerspy	tc	-2.09%	$9.82	10.10	-0.21	2,662,893	10.13	9.77	10.03	16.06	8.01		5.6	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-2.09%	9.820	10.100	-0.210	2,662,893	10.130	9.770	10.030	16.060	8.010	167,631,203	6.70	1,646,138,413			1.49	
updown	tc	-2.09%	$9.82	$10.10	-$0.21	2,643,916	$10.13	$9.77	$10.03	$16.06	$8.01		6.28	$1.68b				
wallstreetsurvivor	tc	-2.09%	9.82	10.10	-0.21	2,643,916	10.13	9.77		16.06	8.01		6.70	$2b			0.75	
yahoo-finance	tc	2.09%	9.82	10.10	0.21	2,662,893	10.13	9.77	10.03	16.06	8.01		6.47	1.64b			1.52	
ycharts-com	tc	-1.99%	9.83		-0.20					16.06	8.01		6.69	1.63b	0.00%		1.47	
zacks	tc	(-2.09%)	9.82		-0.21	vol.  2,662,893	10.13	9.77		16.06	8.01		7.84	1.68 b	0.00	0.00	1.28	
advfn	ceph	-0.07	80.04	80.13	-0.06	4079698	80.23	79.97										
barchart	ceph	-0.07%	80.04	80.13	-0.06	4,195,358	80.23	79.97	80.10	81.11	54.15		9.58	$6.06 b			+6.57	
barrons	ceph	0.07%	80.04	80.13	-0.06	4.037m	80.23	79.97				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.075%	80.040	80.130	-0.060	4,079,698	80.230	79.970		81.11	54.15	76.217mil	10.846	6,100.439mil			7.380	
boston-com	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,106,338	80.23	79.97	80.10	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,106,338	80.23	79.97	80.10	81.11	54.15	77,333,871						
business-insider	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,106,338	80.23	79.97	80.10	81.11	54.15	77,333,871						
chron	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871						
cio-com	ceph	-0.07%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871	12.18	6b				
cnn-money	ceph	-0.07%	80.04	80.13	-0.06	4,163,038	80.23	79.97	80.10				12.2	$6.2b				
easystockalterts	ceph	-0.09%	80.03	80.13	-0.07	3238157	80.23	79.97	80.10	81.11	54.15		12.18				6.57	
eresearch-fidelity-com	ceph	-0.07%	80.0400	80.1300	-0.0600	4,079,698	80.2300	79.9700	80.1000	81.1100	54.1500	76,217,000	12.19	$6.10b				
finance-abc7-com	ceph	-0.0749%	80.04 usd	80.13	-0.0600	5,285,448	80.23	79.97	80.10	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.0749%	80.04 usd	80.13	-0.0600	5,285,448	80.23	79.97	80.10	81.11	54.15	77,333,871						
financial-content	ceph	-0.0749%	80.04 usd	80.13	-0.0600	5,285,448	80.23	79.97	80.10	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.1%	$80.04	80.13	-0.06	5,285,448	80.23	79.97	80.10	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.07%	80.04			5,173,482			80.10	-1.32%	47.81%	76.22m	12.22	6.10b			6.55	
fool	ceph	-0.07%	$80.04	$80.13	-0.06	5,142,094	$80.23	$79.97	$80.10	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.04		-0.06	5,090,351			$80.10									
google-finance	ceph	(-0.07%)	80.04	80.13	-0.06	4.08m	80.23	79.97		81.11	54.15	76.22m	12.22	6.10b			6.55	
howthemarketworks	ceph	-0.075%	80.04	80.13	-0.06	4,079,498	80.23	79.97	80.1									
hpcwire	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,106,338	80.23	79.97	80.10	81.11	54.15	77,333,871						
insidestocks	ceph	-0.07%	80.04	80.13	-0.06	3370404	80.23	79.97					price earnings ratio: 9.15					
investopedia	ceph	-0.06 %	$80.05	80.13	-0.05				80.10									
investorguide	ceph	-0.07%	80.04	80.11	-0.06		80.19	79.97		81.11	54.15		12.22	6.100b			6.553	
marketintellisearch	ceph	-0.04 %	$80.07	$80.10	-0.03	3996.60k	$80.23	$79.97	$80.10			76.22m	12.23	6.11b	0.0 %		6.55	
marketwatch	ceph	-0.07%	$80.08	open: 80.13	-0.06	1.09m	$80.23	$79.97	$80.10	$81.11	$54.15			$6.20b				
minyanville	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871						
msn-money	ceph	-0.07%	80.04	80.13	-0.06	4.08 mil	80.23	79.97	80.10	81.11	54.15	76.22 mil	12.20	6.1 bil			6.55	
nasdaq-com	ceph	0.07%	$ 80.04	$ 80.10	0.06	4,073,242	$ 80.23	$ 79.97	$ 80.10	$ 81.11	$ 54.15	76,217,000	12.18	$ 6,100,408,680			$ 6.57	
optimum	ceph	-0.06%	80.05 ( 3:55 pm edt)	80.13	-0.05	2,853,422	80.23	79.97	80.10	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871						
pc-quote	ceph	-0.07%	80.04	80.13	-0.06	5,142,094	80.23	79.97	80.1	81.11	54.15	77,391,974	12.21037	6,194,454,000				
personal-wealth-biz	ceph	-0.07%	80.04	80.11	-0.06	5,087,351	80.23	79.97	80.10	81.11	54.15		12.22			0.00	6.553	
predictwallstreet	ceph	+0.05%	80.14		+0.04	1,343,615												
raymond-james	ceph	-0.07	80.04	80.13	-0.06	4,079,698	80.23	79.97	80.04	81.11	54.15		11.48				6.97	
renewable-energy-world	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871						
screamingmedia	ceph	-0.07%	$	open: 80.13	-0.06	1.06m	$80.23	$79.97	$80.10	$81.11	$54.15			$6.20b				
scroli	ceph	-0.07%	ceph 80.04	80.13	-0.06	2,623,956	80.23	79.97	80.10	81.11	54.15		12.22				6.55	
simple-stock-quotes	ceph	-0.07%	last trade: 80.04		change: -0.060								p/e ratio: 12.22					
smartmoney	ceph	(-0.07%)	80.04	$80.13	-0.06	4,079,698	$80.23	$79.97	$80.10	$81.11	$54.15			6,194,400	0.00%	$0.00		
stocknod	ceph	-0.0749%	80.04 usd	80.13	-0.0600	4,079,498	80.23	79.97	80.10	81.11	54.15	77,333,871						
stockpickr	ceph	-0.07%	$80.04 -0.06 | -0.07%	80.10	-0.06	4.04m	80.23	79.97	80.10	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	-0.09%	80.03		-0.07													
streetinsider-com	ceph	0.09%	80.03	$80.13	-0.07	3,238,157	$80.23	$79.97	$80.10	$81.11	$54.15		12.18				$6.57	
thecramerreport	ceph		80.09	80.14	0.00	1774973	80.22	80.07										
thestree	ceph	-0.07%	$80.04	80.1	-0.06	4036666	80.23	79.97	80.1	-81.11	54.15	7.6217384e7		6.193669728e9				
tickerspy	ceph	-0.07%	$80.04	80.13	-0.06	4,037,664	80.23	79.97	80.10	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.07%	80.040	80.130	-0.060	5,090,351	80.230	79.970	80.100	81.110	54.150	76,217,384	12.20	6,100,439,415			6.57	
updown	ceph	-0.07%	$80.04	$80.10	-$0.06	4,036,666	$80.23	$79.97	$80.10	$81.11	$54.15		11.47	$6.10b				
wallstreetsurvivor	ceph	-0.07%	80.04	80.13	-0.06	4,037,464	80.23	79.97		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.07%	80.04	80.11	0.06	4,076,698	80.23	79.97	80.10	81.11	54.15		12.21	6.10b			6.55	
ycharts-com	ceph	-0.04%	80.07		-0.03					81.11	54.15		12.21	6.07b	0.00%		6.56	
zacks	ceph	(-0.07%)	80.04		-0.06	vol.  4,079,698	80.23	79.97		81.11	54.15		9.58	6.19 b	0.00	0.00	8.36	
advfn	ssp	-6.02	8.75	9.29	-0.56	468616	9.29	8.74										
barchart	ssp	-6.02%	8.75	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71		20.11	$511.53 m			+1.91	
barrons	ssp	6.02%	8.75	9.29	-0.56	466,631	9.29	8.74				57.00 million		$563.59 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-6.015%	8.750	9.290	-0.560	468,616	9.290	8.740		10.56	6.71	47.206mil	19.022	517.466mil			0.460	
boston-com	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
bostonmerchant	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
business-insider	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
chron	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
cio-com	ssp	-6.02%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194	26.52	413m				
cnn-money	ssp	-6.02%	8.75	9.29	-0.56	466,993	9.29	8.74	9.31				26.5	$413.1m				
easystockalterts	ssp	-6.03%	8.75	9.29	-0.56	468616	9.29	8.74	9.31	10.56	6.71		26.52				0.33	
eresearch-fidelity-com	ssp	-6.02%	8.7500	9.2900	-0.5600	468,616	9.2900	8.7400	9.3100	10.5600	6.7100	59,139,000	62.07	$550.58m				
finance-abc7-com	ssp	0.00%	8.750 usd		+0.00	0	8.750	8.750	8.750	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	0.00%	8.750 usd		+0.00	0	8.750	8.750	8.750	10.56	6.710	47,206,194						
financial-content	ssp	0.00%	8.750 usd		+0.00	0	8.750	8.750	8.750	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	0.0%	$8.75	0.00	0.00		0.00	0.00	8.75	10.56	6.71	59 mil	4.6	517 mil	0.0	0.00	1.91	
finviz	ssp	0.00%	8.75			0			8.75	-17.14%	30.40%	59.14m	67.31	517.48m			0.13	
fool	ssp	0%	$8.75	$0.00	0.00	0	$9.29	$8.74	$8.75	$10.56	$6.71		4.90	$517.47m	14.50%	0.60		
foxbusiness	ssp		$8.75		-0.56	468,616			$9.31									
google-finance	ssp	(-6.02%)	8.75	9.29	-0.56	468,616.00	9.29	8.74		10.56	6.71	59.14m	67.65	517.47m			0.13	
howthemarketworks	ssp	-6.015%	8.75	9.29	-0.56	466,631	9.29	8.74	9.31									
hpcwire	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
insidestocks	ssp	-6.02%	8.75	9.29	-0.56	466631	9.29	8.74					price earnings ratio: 24.31					
investopedia	ssp	-6.02 %	$8.75	9.29	-0.56				9.31									
investorguide	ssp	-5.91%	8.76	9.29	-0.55		9.29	8.81		10.56	6.71		4.99	518.0m			1.867	
marketintellisearch	ssp	-6.02 %	$8.75	$9.29	-0.56	428.00k	$9.29	$8.74	$9.31			59.14m	71.62	0.55b	0.0 %		0.13	
marketwatch	ssp	-6.02%	$8.75	open: 9.29	-0.56	23,685	$9.29	$8.74	$9.31	$10.56	$6.71		61.75	$563.59m			0.14	
minyanville	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
msn-money	ssp	-6.02%	8.75	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71	59.14 mil	25.74	547.04 mil			1.90	
nasdaq-com	ssp	6.02%	$ 8.75		0.56	468,616	$ 9.29	$ 8.74	$ 9.31	$ 10.56	$ 6.71	47,206,000	4.58	$ 413,052,500	6.44 %	$0.600000	$ 1.91	
optimum	ssp	-6.02%	8.75 ( 4:15 pm edt)	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71	47.21m	26.5	413.1m	1.71	0.15	0.33	
paidcontent	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
pc-quote	ssp	-6.02%	8.75	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71	50,227,189	27.38235	439,488,000		0.15		
personal-wealth-biz	ssp	-6.02%	8.75	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71		4.99			0.00	1.867	
predictwallstreet	ssp	-6.02%	8.75		-0.56	468,616												
raymond-james	ssp	-6.02	8.75	9.29	-0.56	468,616	9.29	8.74	8.75	10.56	6.71		58.33				0.15	
renewable-energy-world	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
screamingmedia	ssp	-6.02%	$	open: 9.29	-0.56	23,685	$9.29	$8.74	$9.31	$10.56	$6.71		61.75	$563.59m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-6.02%	last trade: 8.75		change: -0.560								p/e ratio: 4.99					
smartmoney	ssp	(-6.02%)	8.75	$9.29	-0.56	468,616	$9.29	$8.74	$9.31	$10.56	$6.71			439,500	0.00%	$0.15		
stocknod	ssp	-6.015%	8.750 usd	9.290	-0.5600	468,616	9.290	8.740	9.310	10.56	6.710	47,206,194						
stockpickr	ssp	-6.02%	$8.75 -0.56 | -6.02%	9.29	-0.56	468.62k	9.29	8.74	9.31	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-5.91%	8.76		-0.55													
streetinsider-com	ssp	6.02%	8.75	$9.29	-0.56	468,616	$9.29	$8.74	$9.31	$10.56	$6.71		26.52				$0.33	
thecramerreport	ssp		9.25	9.28	-0.04	157005	9.46	9.25										
thestree	ssp	-6.02%	$8.75	9.29	-0.56	468616	9.29	8.74	9.31	-10.56	6.71	5.9138929e7		4.36657295e8				
tickerspy	ssp	-6.02%	$8.75	9.29	-0.56	468,616	9.29	8.74	9.31	10.56	6.71		27.4	553.0m	0.00%	$0.15		
tmx-quotemedia	ssp	-6.02%	8.750	9.290	-0.560	468,616	9.290	8.740	9.310	10.560	6.710	59,138,929	4.90	517,465,629			1.89	
updown	ssp	-6.02%	$8.75	$9.29	-$0.56	444,631	$9.29	$8.74	$9.31	$10.56	$6.71		4.39	$551m				
wallstreetsurvivor	ssp	-6.02%	8.75	9.29	-0.56	466,631	9.29	8.74		10.56	6.71		4.90	$439m			2.03	
yahoo-finance	ssp	6.02%	8.75	9.29	0.56	468,616	9.29	8.74	9.31	10.56	6.71		4.69	517.46m			1.87	
ycharts-com	ssp	-5.91%	8.76		-0.55					10.56	6.71		4.61	512.11m	0.00%		1.90	
zacks	ssp	(-6.02%)	8.75		-0.56	vol.  468,616	9.29	8.74		10.56	6.71		20.24	550.58 m	0.00	0.00	.46	
advfn	hts	-1.01	28.31	28.65	-0.29	1427996	28.71	28.22										
barchart	hts	-1.01%	28.31	28.65	-0.29	1,427,996	28.71	28.22	28.60	29.26	24.36		6.96	$2.05 b	14.11%	$4.00	+4.07	
barrons	hts	1.01%	28.31	28.65	-0.29	1.423m	28.71	28.22				39.45 million		$2.18 billion	14.13%	$1		
bloomberg	hts	-1.014%	28.310	28.650	-0.290	1,427,996	28.710	28.220		31.98	27.12	74.747mil	6.990	2,116.075mil	14.477	1.000 regular cash	4.050	
boston-com	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
bostonmerchant	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
business-insider	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
chron	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
cio-com	hts	-1.01%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570	6.973	2b	13.7	4		
cnn-money	hts	-1.01%today&rsquo;s change	28.31data as of 4:01pm et	28.67	-0.29	1,427,696	28.71	28.22	28.60				7.0	$2.1b	14.13%			
easystockalterts	hts	-1.01%	28.31	28.65	-0.29	1427996	28.71	28.22	28.60	31.98	27.12		6.97				4.06	
eresearch-fidelity-com	hts	-1.01%	28.3100	28.6500	-0.2900	1,427,996	28.7100	28.2200	28.6000	31.9800	27.1200	74,747,000	7.03	$2.14b	14.34%	$1.000000		
finance-abc7-com	hts	0.00%	28.31 usd		+0.00	0	28.31	28.31	28.31	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	0.00%	28.31 usd		+0.00	0	28.31	28.31	28.31	31.98	27.12	74,746,570						
financial-content	hts	0.00%	28.31 usd		+0.00	0	28.31	28.31	28.31	31.98	27.12	74,746,570						
finapps-forbes-com	hts	0.0%	$28.31	0.00	0.00	880	0.00	0.00	28.31	31.98	27.12	75 mil	7.0	2 bil	14.1	4.00	4.07	
finviz	hts	0.00%	28.31			0			28.31	-3.25%	16.23%	74.75m	6.96	2.12b		4.00	4.07	
fool	hts	0%	$28.31	$0.00	0.00	880	$28.71	$28.22	$28.31	$31.98	$27.12		7.00	$2.12b	17.00%	4.00		
foxbusiness	hts		$28.31		-0.29	1,427,996			$28.60									
google-finance	hts	(-1.01%)	28.31	28.65	-0.29	1.43m	28.71	28.22		31.98	27.12	74.75m	6.95	2.12b	14.13	1.00	4.07	
howthemarketworks	hts	-1.014%	28.31	28.65	-0.29	1,423,348	28.71	28.22	28.6									
hpcwire	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
insidestocks	hts	-1.01%	28.31	28.65	-0.29	1423348	28.71	28.22										
investopedia	hts	-1.01 %	$28.31	28.65	-0.29				28.60									
investorguide	hts	-1.01%	28.31	28.65	-0.29		28.70	28.3105		31.98	27.12		7.08	2.116b			4.041	
marketintellisearch	hts	-1.01 %	$28.31	$28.65	-0.29	1444.90k	$28.71	$28.22	$28.60			74.75m	7.03	2.14b	13.99 %		4.07	
marketwatch	hts	-1.01%	$28.34	open: 28.65	-0.29	5,924	$28.71	$28.22	$28.60	$31.98	$27.12		9.20	$2.18b	14.13%	1.00	3.08	
minyanville	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
msn-money	hts	-1.01%	28.31	28.65	-0.29	1.43 mil	28.71	28.22	28.60	31.98	27.12	74.75 mil	6.99	2.12 bil	14.11%	4.00	4.08	
nasdaq-com	hts	1.01%	$ 28.31		0.29	1,427,196	$ 28.71	$ 28.22	$ 28.60	$ 31.98	$ 27.12	74,747,000	6.96	$ 2,116,087,570	13.99 %	$4.000000	$ 4.07	
optimum	hts	-1.01%	28.31 ( 4:15 pm edt)	28.65	-0.29	1,427,896	28.71	28.22	28.60	31.98	27.12	74.75m	7.0	2.1b	14.13	4.00	4.06	
paidcontent	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
pc-quote	hts	-1.01%	28.31	28.65	-0.29	1,427,996	28.71	28.22	28.6	31.98	27.12	75,512,688	7.06173	2,137,764,000		1.0		
personal-wealth-biz	hts	-1.01%	28.31	28.65	-0.29	1,427,996	28.71	28.22	28.60	31.98	27.12		7.08		14.34	4.10	4.041	
predictwallstreet	hts	-1.01%	28.31		-0.29	1,427,996												
raymond-james	hts	-1.01	28.31	28.65	-0.29	1,427,996	28.71	28.22	28.31	31.98	27.12		6.96				4.07	
renewable-energy-world	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
screamingmedia	hts	-1.01%	$	open: 28.65	-0.29	5,924	$28.71	$28.22	$28.60	$31.98	$27.12		9.20	$2.18b	14.13%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	-1.01%	last trade: 28.31		change: -0.290								p/e ratio: 7.08					
smartmoney	hts	(-1.01%)	28.31	$28.65	-0.29	1,427,996	$28.71	$28.22	$28.60	$31.98	$27.12			2,137,800	13.99%	$1.00		
stocknod	hts	-1.014%	28.31 usd	28.65	-0.2900	1,427,996	28.71	28.22	28.60	31.98	27.12	74,746,570						
stockpickr	hts	-1.01%	$28.31 -0.29 | -1.01%	28.67	-0.29	1.43m	28.71	28.22	28.60	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	-0.96%	28.32		-0.28													
streetinsider-com	hts	1.01%	28.31	$28.65	-0.29	1,427,996	$28.71	$28.22	$28.60	$31.98	$27.12		6.97				$4.06	
thecramerreport	hts		28.34	28.89	-0.59	2728654	28.90	28.33										
thestree	hts	-1.01%	$28.31	28.67	-0.29	1427896	28.71	28.22	28.6	-31.98	27.12	7.474657e7		2.118317794e9				
tickerspy	hts	-1.01%	$28.31	28.65	-0.29	1,427,996	28.71	28.22	28.60	31.98	27.12		7.1	2.0b	13.99%	$1.00		
tmx-quotemedia	hts	-1.01%	28.310	28.650	-0.290	1,427,996	28.710	28.220	28.600	31.980	27.120	74,746,570	7.00	2,116,075,397	13.986	1.000 usd	4.06	
updown	hts	-1.01%	$28.31	$28.65	-$0.29	1,422,072	$28.71	$28.22	$28.60	$31.98	$27.12		7.07	$2.13b				
wallstreetsurvivor	hts	-1.01%	28.31	28.65	-0.29	1,423,348	28.71	28.22		31.98	27.12		7.00	$2b	14.00%	4.40 -	4.30	
yahoo-finance	hts	1.01%	28.31	28.65	0.29	1,427,996	28.71	28.22	28.60	31.98	27.12		7.01	2.12b	14.10%	4.00	4.04	
ycharts-com	hts	-0.96%	28.32		-0.28					31.98	27.12		6.99	2.06b	13.93%		4.05	
zacks	hts	(-1.01%)	28.31		-0.29	vol.  1,427,996	28.71	28.22		31.98	27.12		7.03	2.14 b	13.99	4.00	4.07	
advfn	tmp	-2.39	39.67	40.6	-0.97	13618	40.6	39.67										
barchart	tmp	-2.39%	39.67	40.60	-0.97	13,118	40.60	39.67	40.64	42.03	35.02		12.92	$433.20 m	3.36%	$1.36	+3.13	
barrons	tmp	2.39%	39.67	40.60	-0.97	13,618	40.60	39.67				10.86 million		$449.03 million	3.43%	$0.34		
bloomberg	tmp	-2.387%	39.670	40.600	-0.970	13,618	40.600	39.670		42.50	35.93	10.883mil	12.674	431.714mil	3.425	0.340 regular cash	3.130	
boston-com	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
bostonmerchant	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
business-insider	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
chron	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
cio-com	tmp	-2.39%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620	12.67	432m	3.3	1.36		
cnn-money	tmp	-2.39%today&rsquo;s change	39.67data as of 4:01pm et	40.60	-0.97	13,618	40.60	39.67	40.64				12.7	$431.7m	3.43%			
easystockalterts	tmp	-2.39%	39.67	40.60	-0.97	13518	40.60	39.67	40.64	42.50	35.93		12.67				3.13	
eresearch-fidelity-com	tmp	-2.39%	39.6700	40.6000	-0.9700	13,618	40.6000	39.6700	40.6400	42.5000	35.9300	10,883,000	12.98	$442.29m	3.35%	$0.340000		
finance-abc7-com	tmp	-2.387%	39.67 usd	40.60	-0.9700	14,005	40.60	39.67	40.64	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-2.387%	39.67 usd	40.60	-0.9700	14,005	40.60	39.67	40.64	42.50	35.93	10,882,620						
financial-content	tmp	-2.387%	39.67 usd	40.60	-0.9700	14,005	40.60	39.67	40.64	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-2.4%	$39.67	40.60	-0.97	14,005	40.60	39.67	40.64	42.50	35.93	11 mil	12.7	432 mil	3.4	1.36	3.13	
finviz	tmp	-2.39%	39.67			14,005			40.64	-5.61%	13.26%	10.88m	12.67	431.61m		1.36	3.13	
fool	tmp	-2.39%	$39.67	$40.60	-0.97	14,005	$40.60	$39.67	$40.64	$42.50	$35.93		12.90	$431.71m	3.50%	1.36		
foxbusiness	tmp		$39.67		-0.97	14,005			$40.64									
google-finance	tmp	(-2.39%)	39.67	40.60	-0.97	13,618.00	40.60	39.67		42.50	35.93	10.88m	12.67	431.71m	3.43	0.34	3.13	
howthemarketworks	tmp	-2.387%	39.67	40.6	-0.97	13,618	40.6	39.67	40.64									
hpcwire	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
insidestocks	tmp	-2.39%	39.67	40.60	-0.97	12918	40.60	39.67										
investopedia	tmp	-2.39 %	$39.67	40.60	-0.97				40.64									
investorguide	tmp	-2.39%	39.67	40.60	-0.97		40.60	39.67		42.50	35.93		12.98	431.7m			3.13	
marketintellisearch	tmp	-2.39 %	$39.67	$40.60	-0.97	9.60k	$40.60	$39.67	$40.64			10.88m	12.98	0.44b	3.35 %		3.13	
marketwatch	tmp	-2.39%	$39.67	open: 40.60	-0.97	1,770	$40.60	$39.67	$40.64	$42.50	$35.93		12.71	$449.03m	3.43%	0.34	3.12	
minyanville	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,518	40.60	39.67	40.64	42.50	35.93	10,882,620						
msn-money	tmp	-2.39%	39.67	40.60	-0.97	13,618	40.60	39.67	40.64	42.50	35.93	10.88 mil	12.67	440.2 mil	3.36%	1.36	3.13	
nasdaq-com	tmp	2.39%	$ 39.67		0.97	13,618	$ 40.60	$ 39.67	$ 40.64	$ 42.50	$ 35.93	10,883,000	12.67	$ 431,728,610	3.35 %	$1.360000	$ 3.13	
optimum	tmp	-2.39%	39.67 ( 4:01 pm edt)	40.60	-0.97	13,518	40.60	39.67	40.64	42.50	35.93	10.88m	12.7	431.7m	3.43	1.36	3.13	
paidcontent	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,518	40.60	39.67	40.64	42.50	35.93	10,882,620						
pc-quote	tmp	-2.39%	39.67	40.6	-0.97	14,005	40.6	39.67	40.64	42.50	35.93	11,149,108	12.98403	442,285,000		0.34		
personal-wealth-biz	tmp	-2.39%	39.67	40.60	-0.97	14,005	40.60	39.67	40.64	42.50	35.93		12.98		3.35	1.36	3.13	
predictwallstreet	tmp	-2.39%	39.67		-0.97	13,618												
raymond-james	tmp	-2.39	39.67	40.60	-0.97	13,618	40.60	39.67	39.67	42.50	35.93		12.59				3.15	
renewable-energy-world	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
screamingmedia	tmp	-2.39%	$	open: 40.60	-0.97	1,770	$40.60	$39.67	$40.64	$42.50	$35.93		12.71	$449.03m	3.43%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-2.39%	last trade: 39.67		change: -0.970								p/e ratio: 12.98					
smartmoney	tmp	(-2.39%)	39.67	$40.60	-0.97	13,618	$40.60	$39.67	$40.64	$42.50	$35.93			442,300	3.35%	$0.34		
stocknod	tmp	-2.387%	39.67 usd	40.60	-0.9700	13,618	40.60	39.67	40.64	42.50	35.93	10,882,620						
stockpickr	tmp	-2.39%	$39.67 -0.97 | -2.39%	40.60	-0.97	13.62k	40.60	39.67	40.64	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	-2.19%	39.75		-0.89													
streetinsider-com	tmp	2.39%	39.67	$40.60	-0.97	13,518	$40.60	$39.67	$40.64	$42.50	$35.93		12.67				$3.13	
thecramerreport	tmp		40.45	40.69	-0.04	26540	40.70	40.40										
thestree	tmp	-2.39%	$39.67	40.6	-0.97	13618	40.6	39.67	40.64	-42.5	35.93	1.088262e7		4.40201979e8				
tickerspy	tmp	-2.39%	$39.67	40.60	-0.97	13,618	40.60	39.67	40.64	42.50	35.93		13.0	442.9m	3.35%	$0.34		
tmx-quotemedia	tmp	-2.39%	39.670	40.600	-0.970	14,005	40.600	39.670	40.640	42.500	35.930	10,882,620	13.00	431,713,535	3.349	0.340 usd	3.13	
updown	tmp	-2.39%	$39.67	$40.60	-$0.97	13,618	$40.60	$39.67	$40.64	$42.50	$35.93		12.91	$442m				
wallstreetsurvivor	tmp	-2.39%	39.67	40.60	-0.97	13,518	40.60	39.67		42.50	35.93		13.00	$442m	3.30%	1.36 -	3.11	
yahoo-finance	tmp	2.39%	39.67	40.60	0.97	13,868	40.60	39.67	40.64	42.50	35.93		12.67	431.69m	3.40%	1.36	3.13	
ycharts-com	tmp	-2.19%	39.75		-0.89					42.50	35.93		12.70	434.07m	3.68%		3.13	
zacks	tmp	(-2.39%)	39.67		-0.97	vol.  13,618	40.60	39.67		42.50	35.93		12.98	442.29 m	3.35	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
bostonmerchant	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
business-insider	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
chron	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
cio-com	sy	-2.66%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426		112m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.75	+0.00	44384	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.0840%	71.37 eur	71.38	-0.0600	49	71.38	71.37	71.43	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-0.0840%	71.37 eur	71.38	-0.0600	49	71.38	71.37	71.43	85.00	60.49	1,565,426						
financial-content	sy	-0.0840%	71.37 eur	71.38	-0.0600	49	71.38	71.37	71.43	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	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-1.39 %	$44.62	$45.35	-0.63	184.30k	$45.55	$44.25	$45.25						%			
marketwatch	sy	-2.66%	71.43	open: 71.43	-1.95	166	71.43	71.38	73.38	85.00	67.50			111.82m	8.40%	6.00		
minyanville	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
pc-quote	sy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00				64.98	65.00	64.79		29.27				2.22	
renewable-energy-world	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	73.38	85.00	60.49	1,565,426						
screamingmedia	sy	-2.66%		open: 71.43	-1.95	166	71.43	71.38	73.38	85.00	67.50			111.82m	8.40%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	-2.657%	71.43 eur	71.43	-1.950	166	71.43	71.38	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	$14.75		44,384	$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	64.790	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy					vol.  0												
advfn	roiak	-5.20	1.64	1.7201	-0.09	146609	1.74	1.63										
barchart	roiak	-5.20%	1.64	1.72	-0.09	146,609	1.74	1.63	1.73	3.04	0.55		0.00	$85.48 m			-1.69	
barrons	roiak	5.20%	1.64	1.72	-0.09	146,609	1.74	1.63				51.51 million		$93.11 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	-5.202%	1.640	1.720	-0.090	146,609	1.740	1.630		3.04	0.55	44.205mil		86.947mil			-0.650	
boston-com	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
bostonmerchant	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
business-insider	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
chron	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
cio-com	roiak	-5.20%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847		72m				
cnn-money	roiak	-5.20%today&rsquo;s change	1.64data as of 4:00pm et	1.72	-0.09	146,609	1.74	1.63	1.73				nm	$72.5m				
easystockalterts	roiak	-5.23%	1.64	1.72	-0.09	146609	1.74	1.63	1.73	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	-5.20%	1.6400	1.7201	-0.0900	146,609	1.7400	1.6300	1.7300	3.0400	0.5500	44,205,000	nm	$76.47m				
finance-abc7-com	roiak	0.00%	1.640 usd		+0.00	0	1.640	1.640	1.640	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	0.00%	1.640 usd		+0.00	0	1.640	1.640	1.640	3.040	0.5500	44,204,847						
financial-content	roiak	0.00%	1.640 usd		+0.00	0	1.640	1.640	1.640	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.0%	$1.64	0.00	0.00		0.00	0.00	1.64	3.04	0.55	44 mil		72 mil	0.0	0.00		
finviz	roiak	0.00%	1.64			0			1.64	-46.05%	198.18%	54.26m		88.99m			-1.69	
fool	roiak	0%	$1.64	$0.00	0.00	146,609	$1.74	$1.63	$1.64	$3.04	$0.55		0.00	$86.95m				
foxbusiness	roiak		$1.64		-0.09	146,609			$1.73									
google-finance	roiak	(-5.20%)	1.64	1.72	-0.09	146,609.00	1.74	1.63		3.04	0.55	53.02m		86.95m			-1.69	
howthemarketworks	roiak	-5.202%	1.64	1.7201	-0.09	146,609	1.74	1.63	1.73									
hpcwire	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
insidestocks	roiak	-5.20%	1.64	1.72	-0.09	146609	1.74	1.63										
investopedia	roiak	-5.20 %	$1.64	1.72	-0.09				1.73									
investorguide	roiak	-5.20%	1.64	1.70	-0.09		1.74	1.63		4.20	0.55			86.9m			-1.70	
marketintellisearch	roiak	-5.2 %	$1.64	$1.70	-0.09	146.00k	$0.00	$1.63	$1.73			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	-5.20%	$1.64	open: 1.72	-0.09	146,609	$1.74	$1.63	$1.73	$3.04	$0.55			$93.11m				
minyanville	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
msn-money	roiak	-5.20%	1.64	1.72	-0.09	146,609	1.74	1.63	1.73	3.04	0.55	47.03 mil	-2.98	78.1 mil			-1.70	
nasdaq-com	roiak	5.2%	$ 1.64	$ 1.70	0.09	146,609	$ 1.74	$ 1.63	$ 1.73	$ 3.04	$ 0.55	44,205,000		$ 72,496,200			$ -1.69	
optimum	roiak	-5.20%	1.64 ( 4:30 pm edt)	1.72	-0.09	146,609	1.74	1.63	1.73	3.04	0.55	44.20m		72.5m			-1.70	
paidcontent	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
pc-quote	roiak	-5.20%	1.64	1.7201	-0.09	146,609	1.74	1.63	1.73	3.04	0.55	48,077,134	-3.14545	78,847,000				
personal-wealth-biz	roiak	-5.20%	1.64	1.70	-0.09	146,609	1.74	1.63	1.73	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	-5.20%	1.64		-0.09	146,609												
raymond-james	roiak	-5.20	1.64	1.72	-0.09	146,609	1.74	1.63	1.64	3.04	0.55						-1.69	
renewable-energy-world	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
screamingmedia	roiak	-5.20%	$	open: 1.72	-0.09	146,609	$1.74	$1.63	$1.73	$3.04	$0.55			$93.11m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	-5.20%	last trade: 1.64		change: -0.090													
smartmoney	roiak	(-5.20%)	1.64	$1.72	-0.09	146,609	$1.74	$1.63	$1.73	$3.04	$0.55			76,500	0.00%	$0.00		
stocknod	roiak	-5.202%	1.640 usd	1.720	-0.0900	146,609	1.740	1.630	1.730	3.040	0.5500	44,204,847						
stockpickr	roiak	-5.20%	$1.64 -0.09 | -5.20%	1.72	-0.09	146.61k	1.74	1.63	1.73	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	-5.20%	1.64		-0.09													
streetinsider-com	roiak	5.2%	1.64	$1.72	-0.09	146,609	$1.74	$1.63	$1.73	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.66	1.64	+0.01	133860	1.69	1.60										
thestree	roiak	-5.2%	$1.64	1.72	-0.09	146609	1.74	1.63	1.73	-3.04	0.55	5.301665e7		7.3380046e7				
tickerspy	roiak	-5.20%	$1.64	1.72	-0.09	146,609	1.74	1.63	1.73	3.04	0.55		-3.1	93.6m	0.00%	$0.00		
tmx-quotemedia	roiak	-5.20%	1.640	1.720	-0.090	146,609	1.740	1.630	1.730	3.040	0.550	53,016,650		86,947,306			-1.70	
updown	roiak	-5.20%	$1.64	$1.72	-$0.09	146,609	$1.74	$1.63	$1.73	$3.04	$0.55			$92m				
wallstreetsurvivor	roiak	-5.20%	1.64	1.72	-0.09	146,609	1.74	1.63		3.04	0.55			$76m			-0.55	
yahoo-finance	roiak	5.20%	1.64	1.70	0.09	146,609	1.74	1.63	1.73	3.04	0.55			86.95m			-1.70	
ycharts-com	roiak	-5.20%	1.64		-0.09					3.04	0.55			85.48m	0.00%		-1.70	
zacks	roiak	(-5.20%)	1.64		-0.09	vol.  146,609	1.74	1.63		3.04	0.55			90.16 m	0.00	0.00	-1.32	
advfn	xlnx	-1.15	33.53	34.11	-0.39	4565043	34.32	33.3201										
barchart	xlnx	-1.15%	33.53	34.11	-0.39	3,883,479	34.32	33.32	33.92	37.37	23.59		14.18	$8.75 b	2.22%	$0.76	+2.40	
barrons	xlnx	1.15%	33.53	34.11	-0.39	4.507m	34.32	33.32				268.06 million		$9.63 billion	2.27%	$0.19		
bloomberg	xlnx	-1.150%	33.530	34.110	-0.390	4,565,043	34.320	33.320		37.37	23.96	265.625mil	13.742	8,906.420mil	1.999	0.190 regular cash	2.440	
boston-com	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,556,743	34.32	33.32	33.92	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,556,743	34.32	33.32	33.92	37.37	23.96	265,625,429						
business-insider	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,556,743	34.32	33.32	33.92	37.37	23.96	265,625,429						
chron	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429						
cio-com	xlnx	-1.15%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429	14.03	9b	2.1	0.76		
cnn-money	xlnx	-1.15%	33.53	34.11	-0.39	4,561,654	34.32	33.32	33.92				14.0	$8.9b	2.27%			
easystockalterts	xlnx	-1.14%	33.53	34.11	-0.39	4554987	34.32	33.32	33.92	37.37	23.96		14.03				2.39	
eresearch-fidelity-com	xlnx	-1.15%	33.5300	34.1100	-0.3900	4,563,287	34.3200	33.3201	33.9200	37.3700	23.9600	265,625,000	14.13	$9.01b	2.24%	$0.190000		
finance-abc7-com	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,604,272	34.32	33.32	33.92	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,604,272	34.32	33.32	33.92	37.37	23.96	265,625,429						
financial-content	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,604,272	34.32	33.32	33.92	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-1.1%	$33.53	34.11	-0.39	4,604,272	34.32	33.32	33.92	37.37	23.96	266 mil	14.0	9 bil	2.3	0.76	2.40	
finviz	xlnx	-1.15%	33.53			4,591,772			33.92	-10.28%	42.17%	265.63m	14.03	8.91b		0.76	2.39	
fool	xlnx	-1.15%	$33.53	$34.11	-0.39	4,588,772	$34.32	$33.32	$33.92	$37.37	$23.96		14.40	$8.91b	2.60%	0.76		
foxbusiness	xlnx		$33.53		-0.39	4,588,772			$33.92									
google-finance	xlnx	(-1.15%)	33.53	34.11	-0.39	4.56m	34.32	33.32		37.37	23.96	265.63m	14.03	8.91b	2.27	0.19	2.39	
howthemarketworks	xlnx	-1.15%	33.53	34.11	-0.39	4,554,987	34.32	33.3201	33.92									
hpcwire	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,556,743	34.32	33.32	33.92	37.37	23.96	265,625,429						
insidestocks	xlnx	-1.15%	33.53	34.11	-0.39	3710427	34.32	33.32					price earnings ratio: 13.97					
investopedia	xlnx	-1.15 %	$33.53	34.11	-0.39				33.92									
investorguide	xlnx	-1.15%	33.53	34.12	-0.39		34.32	33.35		36.49	23.47		14.19	8.906b			2.39	
marketintellisearch	xlnx	-1.15 %	$33.53	$34.11	-0.39	4459.20k	$34.32	$33.32	$33.92			265.63m	14.19	9.01b	2.24 %		2.39	
marketwatch	xlnx	-1.15%	$33.53	open: 34.11	-0.39	83,665	$34.32	$33.32	$33.92	$37.37	$23.96		14.22	$9.63b	2.27%	0.19	2.36	
minyanville	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429						
msn-money	xlnx	-1.15%	33.53	34.11	-0.39	4.56 mil	34.32	33.32	33.92	37.37	23.96	265.63 mil	14.03	9.11 bil	2.22%	0.76	2.39	
nasdaq-com	xlnx	1.15%	$ 33.53	$ 34.11	0.39	4,560,489	$ 34.32	$ 33.3201	$ 33.92	$ 37.37	$ 23.96	265,625,000	13.97	$ 8,906,406,250	2.24 %	$0.760000	$ 2.40	
optimum	xlnx	-1.15%	33.53 ( 4:00 pm edt)	34.11	-0.39	4,500,254	34.32	33.32	33.92	37.37	23.96	265.63m	14.0	8.9b	2.27	0.76	2.39	
paidcontent	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429						
pc-quote	xlnx	-1.15%	33.53	34.11	-0.39	4,588,772	34.32	33.3201	33.92	37.37	23.96	268,714,584	14.19247	9,010,000,000		0.19		
personal-wealth-biz	xlnx	-1.15%	33.53	34.12	-0.39	4,588,672	34.32	33.3201	33.92	36.49	23.47		14.19		1.98	0.67	2.39	
predictwallstreet	xlnx	-1.15%	33.53		-0.39	4,563,287												
raymond-james	xlnx	-1.15	33.53	34.11	-0.39	4,563,287	34.32	33.32	33.53	37.37	23.96		13.80				2.43	
renewable-energy-world	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429						
screamingmedia	xlnx	-1.15%	$	open: 34.11	-0.39	81,909	$34.32	$33.32	$33.92	$37.37	$23.96		14.22	$9.63b	2.27%	0.19	2.36	
scroli	xlnx	-1.15%	xlnx 33.53	34.11	-0.39	3,948,315	34.32	33.32	33.92	37.37	23.96		14.03				2.39	
simple-stock-quotes	xlnx	-1.15%	last trade: 33.53		change: -0.390								p/e ratio: 14.19					
smartmoney	xlnx	(-1.15%)	33.53	$34.11	-0.39	4,563,287	$34.32	$33.32	$33.92	$37.37	$23.96			9,010,000	2.24%	$0.19		
stocknod	xlnx	-1.150%	33.53 usd	34.11	-0.3900	4,554,987	34.32	33.32	33.92	37.37	23.96	265,625,429						
stockpickr	xlnx	-1.15%	$33.53 -0.39 | -1.15%	34.11	-0.39	4.56m	34.32	33.32	33.92	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-1.18%	33.52		-0.40													
streetinsider-com	xlnx	1.15%	33.53	$34.11	-0.39	4,554,987	$34.32	$33.32	$33.92	$37.37	$23.96		14.03				$2.39	
thecramerreport	xlnx		34.31	35.58	-1.35	7870144	35.62	33.72										
thestree	xlnx	-1.15%	$33.53	34.11	-0.39	4561554	34.32	33.32	33.92	-37.37	23.96	2.65625429e8		9.113608469e9				
tickerspy	xlnx	-1.15%	$33.53	34.11	-0.39	4,561,554	34.32	33.32	33.92	37.37	23.96		14.2	8.9b	2.24%	$0.19		
tmx-quotemedia	xlnx	-1.15%	33.530	34.110	-0.390	4,588,772	34.320	33.320	33.920	37.370	23.960	265,625,429	14.20	8,906,420,634	2.241	0.190 usd	2.39	
updown	xlnx	-1.15%	$33.53	$34.11	-$0.39	4,506,381	$34.32	$33.32	$33.92	$37.37	$23.96		13.96	$9.01b				
wallstreetsurvivor	xlnx	-1.15%	33.53	34.11	-0.39	4,554,987	34.32	33.32		37.37	23.96		14.20	$9b	2.20%	0.64 -	2.39	
yahoo-finance	xlnx	1.15%	33.53	34.12	0.39	4,563,187	34.32	33.32	33.92	37.37	23.96		14.03	8.91b	2.20%	0.76	2.39	
ycharts-com	xlnx	-1.18%	33.52		-0.40					37.37	23.96		14.03	8.75b	2.23%		2.39	
zacks	xlnx	(-1.15%)	33.53		-0.39	vol.  4,563,287	34.32	33.32		37.37	23.96		14.02	9.01 b	2.24	0.76	2.42	
advfn	tnc	-1.52	40.71	41.32	-0.63	47758	41.91	40.39										
barchart	tnc	-1.52%	40.71	41.32	-0.63	47,758	41.91	40.39	41.34	43.45	27.73		29.01	$777.56 m	1.67%	$0.68	+1.89	
barrons	tnc	1.52%	40.71	41.32	-0.63	46,874	41.91	40.39				19.33 million		$796.35 million	1.67%	$0.17		
bloomberg	tnc	-1.524%	40.710	41.320	-0.630	47,758	41.910	40.390		43.84	28.11	19.143mil	29.079	779.307mil	1.594	0.170 regular cash	1.400	
boston-com	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
bostonmerchant	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
business-insider	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
chron	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
cio-com	tnc	-1.52%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889	22.62	779m	1.6	0.68		
cnn-money	tnc	-1.52%	40.71	41.91	-0.63	47,758	41.91	40.39	41.34				22.6	$779.3m	1.67%			
easystockalterts	tnc	-1.52%	40.71	41.32	-0.63	47758	41.91	40.39	41.34	43.84	28.11		22.62				1.80	
eresearch-fidelity-com	tnc	-1.52%	40.7100	41.3200	-0.6300	47,758	41.9100	40.3900	41.3400	43.8400	28.1100	19,143,000	21.87	$791.37m	1.64%	$0.170000		
finance-abc7-com	tnc	0.00%	40.71 usd		+0.00	0	40.71	40.71	40.71	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	0.00%	40.71 usd		+0.00	0	40.71	40.71	40.71	43.84	28.11	19,142,889						
financial-content	tnc	0.00%	40.71 usd		+0.00	0	40.71	40.71	40.71	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	0.0%	$40.71	0.00	0.00		0.00	0.00	40.71	43.84	28.11	19 mil	21.5	779 mil	1.7	0.68	1.89	
finviz	tnc	0.00%	40.71			0			40.71	-6.32%	46.84%	19.14m	21.65	779.19m		0.68	1.88	
fool	tnc	0%	$40.71	$0.00	0.00	0	$41.91	$40.39	$40.71	$43.84	$28.11		21.90	$779.31m	2.40%	0.68		
foxbusiness	tnc		$40.71		-0.63	47,758			$41.34									
google-finance	tnc	(-1.52%)	40.71	41.32	-0.63	47,758.00	41.91	40.39		43.84	28.11	19.14m	21.61	779.31m	1.67	0.17	1.88	
howthemarketworks	tnc	-1.524%	40.71	41.32	-0.63	46,874	41.91	40.39	41.34									
hpcwire	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
insidestocks	tnc	-1.52%	40.71	41.32	-0.63	46874	41.91	40.39					price earnings ratio: 29.08					
investopedia	tnc	-1.52 %	$40.71	41.32	-0.63				41.34									
investorguide	tnc	-1.48%	40.73	41.32	-0.61		41.91	41.15		43.84	28.11		21.93	779.7m			1.885	
marketintellisearch	tnc	-1.52 %	$40.71	$41.32	-0.63	30.30k	$41.91	$40.39	$41.34			19.14m	21.99	0.79b	1.64 %		1.88	
marketwatch	tnc	-1.52%	$40.71	open: 41.32	-0.63	1,584	$41.91	$40.39	$41.34	$43.84	$28.11		21.76	$796.35m	1.67%	0.17	1.87	
minyanville	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
msn-money	tnc	-1.52%	40.71	41.32	-0.63	47,758	41.91	40.39	41.34	43.84	28.11	19.14 mil	21.54	777.58 mil	1.67%	0.68	1.88	
nasdaq-com	tnc	1.52%	$ 40.71		0.63	47,758	$ 41.91	$ 40.39	$ 41.34	$ 43.84	$ 28.11	19,143,000	21.54	$ 779,311,530	1.64 %	$0.680000	$ 1.89	
optimum	tnc	-1.52%	40.71 ( 4:15 pm edt)	41.32	-0.63	47,758	41.91	40.39	41.34	43.84	28.11	19.14m	22.6	779.3m	1.67	0.68	1.80	
paidcontent	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
pc-quote	tnc	-1.52%	40.71	41.32	-0.63	47,758	41.91	40.39	41.34	43.84	28.11	19,439,243	21.87302	791,372,000		0.17		
personal-wealth-biz	tnc	-1.52%	40.71	41.32	-0.63	47,758	41.91	40.39	41.34	43.84	28.11		21.93		1.57	0.65	1.885	
predictwallstreet	tnc	-1.52%	40.71		-0.63	47,758												
raymond-james	tnc	-1.52	40.71	41.32	-0.63	47,758	41.91	40.39	40.71	43.84	28.11		20.99				1.94	
renewable-energy-world	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
screamingmedia	tnc	-1.52%	$	open: 41.32	-0.63	1,584	$41.91	$40.39	$41.34	$43.84	$28.11		21.76	$796.35m	1.67%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-1.52%	last trade: 40.71		change: -0.630								p/e ratio: 21.93					
smartmoney	tnc	(-1.52%)	40.71	$41.32	-0.63	47,758	$41.91	$40.39	$41.34	$43.84	$28.11			791,400	1.64%	$0.17		
stocknod	tnc	-1.524%	40.71 usd	41.32	-0.6300	47,758	41.91	40.39	41.34	43.84	28.11	19,142,889						
stockpickr	tnc	-1.52%	$40.71 -0.63 | -1.52%	41.32	-0.63	47.76k	41.91	40.39	41.34	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-1.52%	40.71		-0.63													
streetinsider-com	tnc	1.52%	40.71	$41.32	-0.63	47,758	$41.91	$40.39	$41.34	$43.84	$28.11		22.62				$1.80	
thecramerreport	tnc		40.62	40.64	-0.22	39006	41.25	40.49										
thestree	tnc	-1.52%	$40.71	41.32	-0.63	47758	41.91	40.39	41.34	-43.84	28.11	1.9142889e7		7.77584151e8				
tickerspy	tnc	-1.52%	$40.71	41.32	-0.63	47,758	41.91	40.39	41.34	43.84	28.11		21.9	791.3m	1.64%	$0.17		
tmx-quotemedia	tnc	-1.52%	40.710	41.320	-0.630	47,758	41.910	40.390	41.340	43.840	28.110	19,142,889	21.90	779,307,011	1.645	0.170 usd	1.89	
updown	tnc	-1.52%	$40.71	$41.32	-$0.63	46,174	$41.91	$40.39	$41.34	$43.84	$28.11		21.33	$791m				
wallstreetsurvivor	tnc	-1.52%	40.71	41.32	-0.63	46,874	41.91	40.39		43.84	28.11		21.90	$791m	1.60%	0.59 -	1.80	
yahoo-finance	tnc	1.52%	40.71	41.32	0.63	47,758	41.91	40.39	41.34	43.84	28.11		21.60	779.27m	1.70%	0.68	1.89	
ycharts-com	tnc	-1.52%	40.71		-0.63					43.84	28.11		21.54	777.56m	2.03%		1.89	
zacks	tnc	(-1.52%)	40.71		-0.63	vol.  47,758	41.91	40.39		43.84	28.11		29.53	791.37 m	1.64	0.68	1.4	
advfn	tues	-3.83	4.02	4.16	-0.16	321914	4.19	4.02										
barchart	tues	-3.83%	4.02	4.19	-0.16	321,914	4.19	4.02	4.18	5.93	3.53		15.66	$173.14 m			+0.29	
barrons	tues	3.83%	4.02	4.16	-0.16	321,914	4.19	4.02				42.48 million		$207.75 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-3.828%	4.020	4.160	-0.160	321,914	4.190	4.020		5.93	3.53	43.102mil	13.862	173.269mil			0.290	
boston-com	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
bostonmerchant	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
business-insider	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
chron	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
cio-com	tues	-3.83%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635	13.86	173m				
cnn-money	tues	-3.83%	4.02	4.16	-0.16	319,249	4.19	4.02	4.18				13.9	$173.3m				
easystockalterts	tues	-3.85%	4.02	4.16	-0.16	321914	4.19	4.02	4.18	5.93	3.53		13.86				0.29	
eresearch-fidelity-com	tues	-3.83%	4.0200	4.1600	-0.1600	321,914	4.1900	4.0200	4.1800	5.9300	3.5300	43,102,000		$180.17m				
finance-abc7-com	tues	0.00%	4.020 usd		+0.00	0	4.020	4.020	4.020	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	0.00%	4.020 usd		+0.00	0	4.020	4.020	4.020	5.930	3.530	43,101,635						
financial-content	tues	0.00%	4.020 usd		+0.00	0	4.020	4.020	4.020	5.930	3.530	43,101,635						
finapps-forbes-com	tues	0.0%	$4.02	0.00	0.00		0.00	0.00	4.02	5.93	3.53	43 mil		173 mil	0.0	0.00		
finviz	tues	0.00%	4.02			0			4.02	-32.21%	13.88%	43.10m	14.36	173.26m			0.28	
fool	tues	0%	$4.02	$0.00	0.00	0	$4.19	$4.02	$4.02	$5.93	$3.53		14.40	$173.27m	15.70%	0.80		
foxbusiness	tues		$4.02		-0.16	321,914			$4.18									
google-finance	tues	(-3.83%)	4.02	4.16	-0.16	321,914.00	4.19	4.02		5.93	3.53	43.10m	14.43	173.27m			0.28	
howthemarketworks	tues	-3.828%	4.02	4.16	-0.16	318,698	4.19	4.02	4.18									
hpcwire	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
insidestocks	tues	-3.83%	4.02	4.19	-0.16	321914	4.19	4.02										
investopedia	tues	-3.83 %	$4.02	4.16	-0.16				4.18									
investorguide	tues	-3.83%	4.02	4.19	-0.16		4.19	4.02		5.93	3.51		14.77	171.7m			0.283	
marketintellisearch	tues	-3.83 %	$4.02	$4.19	-0.16	330.90k	$0.00	$4.02	$4.18			43.10m	14.93	0.18b	0.0 %		0.28	
marketwatch	tues	-3.83%	$4.02	open: 4.16	-0.16	5,265	$4.19	$4.02	$4.18	$5.93	$3.53		13.97	$207.75m			0.29	
minyanville	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
msn-money	tues	-3.83%	4.02	4.16	-0.16	321,914	4.19	4.02	4.18	5.93	3.53	43.10 mil	14.36	195.68 mil			0.28	
nasdaq-com	tues	3.83%	$ 4.02	$ 4.16	0.16	321,914	$ 4.19	$ 4.02	$ 4.18	$ 5.93	$ 3.53	43,102,000	13.86	$ 173,270,040	19.14 %	$0.800000	$ 0.29	
optimum	tues	-3.83%	4.02 ( 4:30 pm edt)	4.16	-0.16	321,914	4.19	4.02	4.18	5.93	3.53	43.10m	13.9	173.3m			0.29	
paidcontent	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
pc-quote	tues	-3.83%	4.02	4.16	-0.16	321,914	4.19	4.02	4.18	5.93	3.53	44,817,512	14.92857	180,166,000		0.8		
personal-wealth-biz	tues	-3.83%	4.02	4.19	-0.16	321,914	4.19	4.02	4.18	5.93	3.51		14.77			0.00	0.283	
predictwallstreet	tues	-3.83%	4.18		-0.16	321,914												
raymond-james	tues	-3.83	4.02	4.16	-0.16	321,914	4.19	4.02	4.02	5.93	3.53		13.86				0.29	
renewable-energy-world	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
screamingmedia	tues	-3.83%	$	open: 4.16	-0.16	5,265	$4.19	$4.02	$4.18	$5.93	$3.53		13.97	$207.75m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-3.83%	last trade: 4.02		change: -0.160								p/e ratio: 14.77					
smartmoney	tues	(-3.83%)	4.02	$4.16	-0.16	321,914	$4.19	$4.02	$4.18	$5.93	$3.53			180,200	0.00%	$0.80		
stocknod	tues	-3.828%	4.020 usd	4.160	-0.1600	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635						
stockpickr	tues	-3.83%	$4.02 -0.16 | -3.83%	4.16	-0.16	321.91k	4.19	4.02	4.18	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-3.83%	4.02		-0.16													
streetinsider-com	tues	3.83%	4.02	$4.16	-0.16	321,914	$4.19	$4.02	$4.18	$5.93	$3.53		13.86				$0.29	
thecramerreport	tues		4.54	4.64	-0.12	77672	4.66	4.54										
thestree	tues	-3.83%	$4.02	4.16	-0.16	321914	4.19	4.02	4.18	-5.93	3.53	4.3101635e7		1.95681423e8				
tickerspy	tues	-3.83%	$4.02	4.16	-0.16	321,914	4.19	4.02	4.18	5.93	3.53		14.9	180.1m	0.00%	$0.80		
tmx-quotemedia	tues	-3.83%	4.020	4.160	-0.160	321,914	4.190	4.020	4.180	5.930	3.530	43,101,635	14.40	173,268,573			0.29	
updown	tues	-3.83%	$4.02	$4.16	-$0.16	316,649	$4.19	$4.02	$4.18	$5.93	$3.53		14.42	$180m				
wallstreetsurvivor	tues	-3.83%	4.02	4.16	-0.16	318,698	4.19	4.02		5.93	3.53		14.40	$180m			0.25	
yahoo-finance	tues	3.83%	4.02	4.19	0.16	321,914	4.19	4.02	4.18	5.93	3.53		14.20	171.69m			0.28	
ycharts-com	tues	-3.83%	4.02		-0.16					5.93	3.53		13.86	173.14m	0.00%		0.29	
zacks	tues	(-3.83%)	4.02		-0.16	vol.  321,914	4.19	4.02		5.93	3.53		14.41	180.17 m	0.00	0.00	.29	
advfn	sf	-2.03	36.76	37.7	-0.76	546920	37.74	36.63										
barchart	sf	-2.03%	36.76	37.70	-0.76	546,920	37.74	36.63	37.52	49.94	28.72		16.82	$1.98 b			+0.18	
barrons	sf	2.03%	36.76	37.70	-0.76	543,035	37.74	36.63				57.67 million		$1.98 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-2.026%	36.760	37.700	-0.760	546,920	37.740	36.630		49.94	28.72	53.720mil	16.914	1,974.748mil			2.173	
boston-com	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
bostonmerchant	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
business-insider	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
chron	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
cio-com	sf	-2.03%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031	334.18	2b				
cnn-money	sf	-2.03%	36.76	37.70	-0.76	546,920	37.74	36.63	37.52				334.2	$2.0b				
easystockalterts	sf	-2.02%	36.76	37.70	-0.76	546920	37.74	36.63	37.52	74.91	34.97		334.18				0.11	
eresearch-fidelity-com	sf	-2.03%	36.7600	37.7000	-0.7600	546,920	37.7400	36.6300	37.5200	49.9400	28.7200	53,720,000	nm	$2.02b				
finance-abc7-com	sf	0.00%	36.76 usd		+0.00	0	36.76	36.76	36.76	49.94	28.72	53,720,031						
finance-abc7chicago-com	sf	0.00%	36.76 usd		+0.00	0	36.76	36.76	36.76	49.94	28.72	53,720,031						
financial-content	sf	0.00%	36.76 usd		+0.00	0	36.76	36.76	36.76	49.94	28.72	53,720,031						
finapps-forbes-com	sf	0.0%	$36.76	0.00	0.00		0.00	0.00	36.76	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	0.00%	36.76			0			36.76	-26.39%	27.99%	53.72m		1.97b			-0.10	
fool	sf	0%	$36.76	$0.00	0.00	0	$37.74	$36.63	$37.52	$49.94	$28.72		331.10	$1.97b				
foxbusiness	sf		$36.76		-0.76	547,366			$37.52									
google-finance	sf	(-2.03%)	36.76	37.70	-0.76	546,920.00	37.74	36.63		49.94	28.72	53.72m		1.97b			-0.10	
howthemarketworks	sf	-2.026%	36.76	37.7	-0.76	543,035	37.74	36.63	37.52									
hpcwire	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
insidestocks	sf	-2.03%	36.76	37.70	-0.76	543481	37.74	36.63					price earnings ratio: 16.71					
investopedia	sf	-2.03 %	$36.76	37.70	-0.76				37.52									
investorguide	sf	-2.05%	36.75	37.70	-0.77		37.73	37.07		49.94	28.4533		228.78	1.945b			0.164	
marketintellisearch	sf	-2.03 %	$36.76	$37.70	-0.76	514.00k	$37.74	$36.63	$37.52			53.72m	0.00	2.02b	0.0 %		-0.10	
marketwatch	sf	-2.03%	$36.76	open: 37.70	-0.76	7,104	$37.74	$36.63	$37.52	$49.94	$28.72		242.80	$1.98b			0.15	
minyanville	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
msn-money	sf	-2.03%	36.76	37.70	-0.76	546,920	37.74	36.63	37.52	49.94	28.72	53.72 mil	459.50	1.99 bil			-0.10	
nasdaq-com	sf	2.03%	$ 36.76		0.76	545,656	$ 37.74	$ 36.63	$ 37.52	$ 49.94	$ 28.72	53,720,000	204.22	$ 1,974,747,200			$ 0.18	
optimum	sf	-2.03%	36.76 ( 4:15 pm edt)	37.70	-0.76	546,920	37.74	36.63	37.52	74.91	34.97	53.72m	334.2	2.0b			0.11	
paidcontent	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
pc-quote	sf	-2.03%	36.76	37.7	-0.76	546,920	37.74	36.63	37.52	49.94	28.72	54,052,892	469.0	1,986,984,000				
personal-wealth-biz	sf	-2.03%	36.76	37.70	-0.76	547,366	37.74	36.63	37.52	49.94	28.4533		228.78			0.00	0.164	
predictwallstreet	sf	-2.03%	36.76		-0.76	546,920												
raymond-james	sf	-2.03	36.76	37.70	-0.76	546,920	37.74	36.63	36.76	49.97	28.73		114.88				0.32	
renewable-energy-world	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
screamingmedia	sf	-2.03%	$	open: 37.70	-0.76	7,104	$37.74	$36.63	$37.52	$49.94	$28.72		242.80	$1.98b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-2.03%	last trade: 36.76		change: -0.760								p/e ratio: 228.78					
smartmoney	sf	(-2.03%)	36.76	$37.70	-0.76	546,920	$37.74	$36.63	$37.52	$49.94	$28.72			2,015,600	0.00%	$0.03		
stocknod	sf	-2.026%	36.76 usd	37.70	-0.7600	546,920	37.74	36.63	37.52	74.91	34.97	53,720,031						
stockpickr	sf	-2.03%	$36.76 -0.76 | -2.03%	37.70	-0.76	546.92k	37.74	36.63	37.52	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	-2.00%	36.77		-0.75													
streetinsider-com	sf	2.03%	36.76	$37.70	-0.76	546,920	$37.74	$36.63	$37.52	$74.91	$34.97		334.18				$0.11	
thecramerreport	sf		37.01	36.60	+0.41	745074	37.1699	36.60										
thestree	sf	-2.03%	$36.76	37.7	-0.76	546920	37.74	36.63	37.52	-49.94	28.72	5.3720031e7		1.988178347e9				
tickerspy	sf	-2.03%	$36.76	37.70	-0.76	546,920	37.74	36.63	37.52	49.94	28.72		469.0	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	-2.03%	36.760	37.700	-0.760	547,366	37.740	36.630	37.520	49.940	28.720	53,720,031	331.10	1,974,748,340			0.11	
updown	sf	-2.03%	$36.76	$37.70	-$0.76	539,830	$37.74	$36.63	$37.52	$49.94	$28.72		197.45	$2.01b				
wallstreetsurvivor	sf	-2.03%	36.76	37.70	-0.76	543,035	37.74	36.63		49.94	28.72		331.10	$2b			0.03	
yahoo-finance	sf	2.03%	36.76	37.70	0.76	546,920	37.74	36.63	37.52	49.94	28.72		224.15	1.95b			0.16	
ycharts-com	sf	-2.00%	36.77		-0.75					49.94	28.72		441.42	1.98b	0.00%		0.08	
zacks	sf	(-2.03%)	36.76		-0.76	vol.  546,920	37.74	36.63		49.94	28.72		17.06	1.99 b	0.00	0.00	2.2	
advfn	dtv	-1.31	52.14	52.81	-0.69	5276340	52.954	51.58										
barchart	dtv	-1.31%	52.14	52.81	-0.69	4,128,818	52.95	51.58	52.83	53.40	34.84		19.34	$41.27 b			+2.56	
barrons	dtv	1.31%	52.14	52.81	-0.69	5.275m	52.954	51.58				767.79 million		$40.03 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-1.306%	52.140	52.810	-0.690	5,276,340	52.954	51.580		53.40	34.84	767.785mil	19.169	40,032.330mil			2.720	
boston-com	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
bostonmerchant	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
business-insider	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
chron	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
cio-com	dtv	-1.31%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409	19.10	40b				
cnn-money	dtv	-1.31%	52.14	52.81	-0.69	5,276,440	52.95	51.58	52.83				19.1	$40.0b				
easystockalterts	dtv	-1.29%	52.15	52.81	-0.68	5141811	52.95	51.58	52.83	53.40	34.84		19.10				2.73	
eresearch-fidelity-com	dtv	-1.31%	52.1400	52.8100	-0.6900	5,275,440	52.9540	51.5800	52.8300	53.4000	34.8400	767,785,000	19.28	$40.56b				
finance-abc7-com	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,777,540	52.95	51.58	52.83	53.40	34.84	767,785,409						
finance-abc7chicago-com	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,777,540	52.95	51.58	52.83	53.40	34.84	767,785,409						
financial-content	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,777,540	52.95	51.58	52.83	53.40	34.84	767,785,409						
finapps-forbes-com	dtv	-1.3%	$52.14	52.81	-0.69	5,777,540	52.95	51.58	52.83	53.40	34.84	768 mil	20.4	40 bil	0.0	0.00	2.56	
finviz	dtv	-1.31%	52.14			5,777,140			52.83	-2.36%	49.66%	767.79m	19.03	40.03b			2.74	
fool	dtv	-1.31%	$52.14	$52.81	-0.69	5,777,140	$52.95	$51.58	$52.83	$53.40	$34.84		19.20	$40.03b				
foxbusiness	dtv		$52.14		-0.69	5,291,837			$52.83									
google-finance	dtv	(-1.31%)	52.14	52.81	-0.69	5.28m	52.95	51.58		53.40	34.84	767.79m	19.04	40.03b			2.74	
howthemarketworks	dtv	-1.306%	52.14	52.81	-0.69	5,265,998	52.954	51.58	52.83									
hpcwire	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
insidestocks	dtv	-1.31%	52.14	52.81	-0.69	3979260	52.95	51.58					price earnings ratio: 19.03					
investopedia	dtv	-1.27 %	$52.16	52.81	-0.67				52.83									
investorguide	dtv	-1.31%	52.14	52.91	-0.69		52.954	51.58		53.40	33.25		19.39	40.032b			2.724	
marketintellisearch	dtv	-1.21 %	$52.19	$52.81	-0.64	5230.70k	$52.95	$51.58	$52.83			767.79m	19.28	40.56b	0.0 %		2.74	
marketwatch	dtv	-1.31%	$52.20	open: 52.81	-0.69	26,293	$52.95	$51.58	$52.83	$53.40	$34.84			$40.03b				
minyanville	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
msn-money	dtv	-1.31%	52.14	52.81	-0.69	5.28 mil	52.95	51.58	52.83	53.40	34.84	767.79 mil	20.37	40.25 bil			2.74	
nasdaq-com	dtv	1.31%	$ 52.14	$ 52.81	0.69	5,268,844	$ 52.954	$ 51.58	$ 52.83	$ 53.40	$ 34.84	767,785,000	20.37	$ 40,032,309,900			$ 2.56	
optimum	dtv	-1.31%	52.14 ( 4:00 pm edt)	52.81	-0.69	5,265,898	52.95	51.58	52.83	53.40	34.84	767.79m	19.1	40.0b			2.73	
paidcontent	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
pc-quote	dtv	-1.31%	52.14	52.81	-0.69	5,297,621	52.954	51.58	52.83	53.40	34.84	777,945,570	20.63672	40,562,082,000				
personal-wealth-biz	dtv	-1.31%	52.14	52.91	-0.69	5,289,437	52.954	51.58	52.83	53.40	33.25		19.39			0.00	2.724	
predictwallstreet	dtv	-1.23%	52.18		-0.65	5,071,330												
raymond-james	dtv	-1.31	52.14	52.81	-0.69	5,276,340	52.95	51.58	52.14	53.40	34.84		18.89				2.76	
renewable-energy-world	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
screamingmedia	dtv	-1.31%	$	open: 52.81	-0.69	26,193	$52.95	$51.58	$52.83	$53.40	$34.84			$40.03b				
scroli	dtv	-1.31%	dtv 52.14	52.81	-0.69	4,725,486	52.95	51.58	52.83	53.40	34.84		19.04				2.74	
simple-stock-quotes	dtv	-1.31%	last trade: 52.14		change: -0.690								p/e ratio: 19.39					
smartmoney	dtv	(-1.31%)	52.14	$52.81	-0.69	5,276,340	$52.95	$51.58	$52.83	$53.40	$34.84			40,562,100	0.00%	$0.00		
stocknod	dtv	-1.306%	52.14 usd	52.81	-0.6900	5,266,898	52.95	51.58	52.83	53.40	34.84	767,785,409						
stockpickr	dtv	-1.31%	$52.14 -0.69 | -1.31%	52.81	-0.69	5.28m	52.95	51.58	52.83	53.40	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	-1.29%	52.15		-0.68													
streetinsider-com	dtv	1.29%	52.15	$52.81	-0.68	5,141,811	$52.95	$51.58	$52.83	$53.40	$34.84		19.10				$2.73	
thecramerreport	dtv		52.50	52.92	-0.31	3416301	53.20	52.3799										
thestree	dtv	-1.31%	$52.14	52.81	-0.69	5275231	52.95	51.58	52.83	-53.4	34.84	7.67785409e8		4.024731114e10				
tickerspy	dtv	-1.31%	$52.14	52.81	-0.69	5,275,231	52.95	51.58	52.83	53.40	34.84		20.6	41.1b	0.00%	$0.00		
tmx-quotemedia	dtv	-1.31%	52.140	52.810	-0.690	5,291,837	52.954	51.580	52.830	53.400	34.840	767,785,409	19.40	40,032,331,225			2.73	
updown	dtv	-1.31%	$52.14	$52.81	-$0.69	5,274,831	$52.95	$51.58	$52.83	$53.40	$34.84		19.08	$40.56b				
wallstreetsurvivor	dtv	-1.31%	52.14	52.81	-0.69	5,265,998	52.95	51.58		53.40	36.95		19.40	$41b			2.30	
yahoo-finance	dtv	1.31%	52.14	52.91	0.69	5,273,940	52.95	51.58	52.83	53.40	34.84		19.14	40.03b			2.72	
ycharts-com	dtv	-1.29%	52.15		-0.68					53.40	34.84		20.37	41.28b	0.00%		2.56	
zacks	dtv	(-1.31%)	52.14		-0.69	vol.  5,276,340	52.95	51.58		53.40	34.84		19.49	40.56 b	0.00	0.00	2.71	
advfn	sti	-1.87	24.64	25.27	-0.47	6927470	25.31	24.59										
barchart	sti	-1.87%	24.64	25.24	-0.47	6,927,470	25.31	24.59	25.11	33.12	21.91		48.90	$13.20 b	0.16%	$0.04	+0.37	
barrons	sti	1.87%	24.64	25.27	-0.47	6.906m	25.31	24.59				495.00 million		$13.78 billion	0.16%	$0.01		
bloomberg	sti	-1.872%	24.640	25.270	-0.470	6,927,470	25.310	24.590		33.14	21.94	536.889mil	39.487	13,228.940mil	0.162	0.010 regular cash	0.624	
boston-com	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,470	25.31	24.59	25.11	33.14	21.94	536,888,834						
bostonmerchant	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,470	25.31	24.59	25.11	33.14	21.94	536,888,834						
business-insider	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,470	25.31	24.59	25.11	33.14	21.94	536,888,834						
chron	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834						
cio-com	sti	-1.87%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834	66.59	13b	0.2	0.04		
cnn-money	sti	-1.87%	24.64	25.27	-0.47	6,927,070	25.31	24.59	25.11				66.6	$13.2b	0.16%			
easystockalterts	sti	-1.86%	24.64	25.27	-0.47	6927370	25.31	24.59	25.11	33.14	21.94		66.59				0.37	
eresearch-fidelity-com	sti	-1.87%	24.6400	25.2700	-0.4700	6,927,370	25.3100	24.5900	25.1100	33.1400	21.9400	536,889,000	67.86	$13.48b	0.16%	$0.010000		
finance-abc7-com	sti	+0.1826%	24.68 usd	24.83	+0.0450	620,268	24.83	24.65	24.64	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	+0.1826%	24.68 usd	24.83	+0.0450	620,268	24.83	24.65	24.64	33.14	21.94	536,888,834						
financial-content	sti	+0.1826%	24.68 usd	24.83	+0.0450	620,268	24.83	24.65	24.64	33.14	21.94	536,888,834						
finapps-forbes-com	sti	0.2%	$24.68	24.81	0.05	631,118	24.83	24.65	24.64	33.14	21.94	537 mil	66.7	13 bil	0.2	0.04	0.37	
finviz	sti	0.18%	24.68			555,061			24.64	-25.47%	12.71%	536.89m	68.44	13.23b		0.04	0.36	
fool	sti	+0.16%	$24.68	$24.81	0.04	537,411	$24.83	$24.65	$24.64	$33.14	$21.94		67.40	$13.25b	0.20%	0.04		
foxbusiness	sti		$24.64		-0.47	6,927,670			$25.11									
google-finance	sti	(-1.87%)	24.64	25.27	-0.47	6.93m	25.31	24.59		33.14	21.94	536.89m	68.61	13.23b	0.16	0.01	0.36	
howthemarketworks	sti	-1.872%	24.64	25.27	-0.47	6,906,456	25.31	24.59	25.11									
hpcwire	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,470	25.31	24.59	25.11	33.14	21.94	536,888,834						
insidestocks	sti	-1.87%	24.64	25.24	-0.47	6927600	25.31	24.59					price earnings ratio: 48.31					
investopedia	sti	-1.87 %	$24.64	25.27	-0.47				25.11									
investorguide	sti	-1.83%	24.65	25.27	-0.46		25.31	24.61		33.14	21.94		68.42	12.317b			0.367	
marketintellisearch	sti	-1.87 %	$24.64	$25.27	-0.47	6953.90k	$25.31	$24.59	$25.11			536.89m	69.75	13.48b	0.16 %		0.36	
marketwatch	sti	-1.87%	$24.65	open: 25.27	-0.47	27,263	$25.31	$24.59	$25.11	$33.14	$21.94		69.12	$13.78b	0.16%	0.01	0.36	
minyanville	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834						
msn-money	sti	-1.87%	24.64	25.27	-0.47	6.93 mil	25.31	24.59	25.11	33.14	21.94	536.89 mil	68.44	13.39 bil	0.16%	0.04	0.36	
nasdaq-com	sti	1.87%	$ 24.64		0.47	6,916,327	$ 25.31	$ 24.59	$ 25.11	$ 33.14	$ 21.94	536,889,000	66.59	$ 13,228,944,960	0.16 %	$0.040000	$ 0.37	
optimum	sti	-1.87%	24.64 ( 4:15 pm edt)	25.27	-0.47	6,927,370	25.31	24.59	25.11	33.14	21.94	536.89m	66.6	13.2b	0.16	0.04	0.37	
paidcontent	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834						
pc-quote	sti	-1.87%	24.64	25.27	-0.47	6,927,470	25.31	24.59	25.11	33.14	21.94	547,129,992	69.75	13,481,283,000		0.01		
personal-wealth-biz	sti	-1.87%	24.64	25.27	-0.47	6,927,670	25.31	24.59	25.11	33.14	21.94		68.42		0.16	0.04	0.367	
predictwallstreet	sti	-1.87%	24.64		-0.47	6,927,370												
raymond-james	sti	-1.87	24.64	25.27	-0.47	6,927,370	25.31	24.59	24.64	33.14	21.94		66.60				0.37	
renewable-energy-world	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834						
screamingmedia	sti	-1.87%	$	open: 25.27	-0.47	27,263	$25.31	$24.59	$25.11	$33.14	$21.94		69.12	$13.78b	0.16%	0.01	0.36	
scroli	sti	-1.87%	sti 24.64	25.27	-0.47	6,184,479	25.31	24.59	25.11	33.14	21.94		68.61				0.36	
simple-stock-quotes	sti	-1.87%	last trade: 24.64		change: -0.470								p/e ratio: 68.42					
smartmoney	sti	(-1.87%)	24.64	$25.27	-0.47	6,927,370	$25.31	$24.59	$25.11	$33.14	$21.94			13,481,300	0.16%	$0.01		
stocknod	sti	-1.872%	24.64 usd	25.27	-0.4700	6,927,370	25.31	24.59	25.11	33.14	21.94	536,888,834						
stockpickr	sti	-1.87%	$24.64 -0.47 | -1.87%	25.24	-0.47	6.93m	25.31	24.59	25.11	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	-1.83%	24.65		-0.46													
streetinsider-com	sti	1.87%	24.64	$25.27	-0.47	6,927,370	$25.31	$24.59	$25.11	$33.14	$21.94		66.59				$0.37	
thecramerreport	sti		24.85		0.00	0												
thestree	sti	-1.87%	$24.64	25.24	-0.47	6925091	25.31	24.59	25.11	-33.14	21.94	5.36888834e8		1.339000752e10				
tickerspy	sti	-1.87%	$24.64	25.27	-0.47	6,927,370	25.31	24.59	25.11	33.14	21.94		69.8	13.4b	0.16%	$0.01		
tmx-quotemedia	sti	-1.87%	24.640	25.270	-0.470	6,927,670	25.310	24.590	25.110	33.140	21.940	536,888,834	67.90	13,228,940,870	0.162	0.010 usd	0.37	
updown	sti	-1.87%	$24.64	$25.27	-$0.47	6,896,671	$25.31	$24.59	$25.11	$33.14	$21.94		69.23	$13.48b				
wallstreetsurvivor	sti	-1.87%	24.64	25.27	-0.47	6,906,456	25.31	24.59		33.14	21.94		67.90	$13b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	1.87%	24.64	25.27	0.47	6,927,370	25.31	24.59	25.11	33.14	21.94		67.14	12.31b	0.20%	0.04	0.37	
ycharts-com	sti	-1.83%	24.65		-0.46					33.14	21.94		68.47	13.20b	0.20%		0.36	
zacks	sti	(-1.87%)	24.64		-0.47	vol.  6,927,070	25.31	24.59		33.14	21.94		49.24	13.48 b	0.16	0.04	.51	
advfn	fcel	-2.94	1.32	1.39	-0.04	906255	1.39	1.32										
barchart	fcel	-2.94%	1.32	1.37	-0.04	830,731	1.38	1.32	1.36	2.41	0.98		0.00	$164.00 m			-0.60	
barrons	fcel	2.94%	1.32	1.39	-0.04	906,155	1.39	1.32				93.93 million		$181.73 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-2.941%	1.320	1.390	-0.040	906,255	1.390	1.320		2.41	0.98	126.976mil		167.608mil			-0.520	
boston-com	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
business-insider	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
chron	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
cio-com	fcel	-2.94%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692		168m				
cnn-money	fcel	-2.94%today&rsquo;s change	1.32data as of 4:00pm et	1.39	-0.04	906,155	1.39	1.32	1.36				nm	$167.6m				
easystockalterts	fcel	-2.88%	1.32	1.39	-0.04	906155	1.39	1.32	1.36	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-2.94%	1.3200	1.3900	-0.0400	906,255	1.3900	1.3200	1.3600	2.4100	0.9801	126,976,000	nm	$172.69m				
finance-abc7-com	fcel	-2.941%	1.320 usd	1.390	-0.0400	913,987	1.390	1.320	1.360	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-2.941%	1.320 usd	1.390	-0.0400	913,987	1.390	1.320	1.360	2.410	0.9801	126,975,692						
financial-content	fcel	-2.941%	1.320 usd	1.390	-0.0400	913,987	1.390	1.320	1.360	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-2.9%	$1.32	1.39	-0.04	913,987	1.39	1.32	1.36	2.41	0.98	127 mil		168 mil	0.0	0.00	-0.60	
finviz	fcel	-2.94%	1.32			913,987			1.36	-45.23%	34.69%	126.98m		167.61m			-0.60	
fool	fcel	-2.94%	$1.32	$1.39	-0.04	913,987	$1.39	$1.32	$1.36	$2.41	$0.98		0.00	$167.61m				
foxbusiness	fcel		$1.32		-0.04	913,987			$1.36									
google-finance	fcel	(-2.94%)	1.32	1.39	-0.04	906,255.00	1.39	1.32		2.41	0.98	126.98m		167.61m			-0.60	
howthemarketworks	fcel	-2.941%	1.32	1.39	-0.04	906,255	1.39	1.32	1.36									
hpcwire	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
insidestocks	fcel	-2.94%	1.32	1.37	-0.04	830331	1.38	1.32										
investopedia	fcel	-2.94 %	$1.32	1.39	-0.04				1.36									
investorguide	fcel	-2.94%	1.32	1.37	-0.04		1.39	1.36		2.72	0.98			167.6m			-0.618	
marketintellisearch	fcel	-2.94 %	$1.32	$1.39	-0.04	901.00k	$1.39	$1.32	$1.36			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	-2.94%	$1.32	open: 1.39	-0.04	2,096	$1.39	$1.32	$1.36	$2.41	$0.98			$181.73m				
minyanville	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
msn-money	fcel	-2.94%	1.32	1.39	-0.04	906,255	1.39	1.32	1.36	2.41	0.98	126.98 mil	-2.20	173.96 mil			-0.60	
nasdaq-com	fcel	2.94%	$ 1.32	$ 1.39	0.04	906,255	$ 1.39	$ 1.32	$ 1.36	$ 2.41	$ 0.9801	124,236,000		$ 163,991,520			$ -0.60	
optimum	fcel	-2.94%	1.32 ( 4:00 pm edt)	1.39	-0.04	906,155	1.39	1.32	1.36	2.41	0.98	126.98m		167.6m			-0.60	
paidcontent	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
pc-quote	fcel	-2.94%	1.32	1.39	-0.04	908,251	1.39	1.32	1.36	2.41	0.98	130,823,788	-2.26667	172,687,000				
personal-wealth-biz	fcel	-2.94%	1.32	1.37	-0.04	913,987	1.39	1.32	1.36	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	-2.94%	1.32		-0.04	906,255												
raymond-james	fcel	-2.94	1.32	1.39	-0.04	906,255	1.39	1.32	1.32	2.41	0.98						-0.61	
renewable-energy-world	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
screamingmedia	fcel	-2.94%	$	open: 1.39	-0.04	2,096	$1.39	$1.32	$1.36	$2.41	$0.98			$181.73m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-2.94%	last trade: 1.32		change: -0.040													
smartmoney	fcel	(-2.94%)	1.32	$1.39	-0.04	906,255	$1.39	$1.32	$1.36	$2.41	$0.98			172,700	0.00%	$0.00		
stocknod	fcel	-2.941%	1.320 usd	1.390	-0.0400	906,255	1.390	1.320	1.360	2.410	0.9801	126,975,692						
stockpickr	fcel	-2.94%	$1.32 -0.04 | -2.94%	1.39	-0.04	906.16k	1.39	1.32	1.36	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-2.21%	1.33		-0.03													
streetinsider-com	fcel	2.94%	1.32	$1.39	-0.04	906,155	$1.39	$1.32	$1.36	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.37	1.34	+0.01	2709438	1.42	1.34										
thestree	fcel	-2.94%	$1.32	1.39	-0.04	906155	1.39	1.32	1.36	-2.41	0.98	1.26975692e8		1.73956698e8				
tickerspy	fcel	-2.94%	$1.32	1.39	-0.04	906,155	1.39	1.32	1.36	2.41	0.98		-2.3	172.3m	0.00%	$0.00		
tmx-quotemedia	fcel	-2.94%	1.320	1.390	-0.040	913,987	1.390	1.320	1.360	2.410	0.980	126,975,692		167,607,913			-0.60	
updown	fcel	-2.94%	$1.32	$1.39	-$0.04	906,155	$1.39	$1.32	$1.36	$2.41	$0.98			$173m				
wallstreetsurvivor	fcel	-2.94%	1.32	1.39	-0.04	906,155	1.39	1.32		2.41	0.98			$173m			-0.63	
yahoo-finance	fcel	2.94%	1.32	1.37	0.04	906,255	1.39	1.32	1.36	2.41	0.98			167.61m			-0.62	
ycharts-com	fcel	-2.21%	1.33		-0.03					2.41	0.98			165.24m	0.00%		-0.59	
zacks	fcel	(-2.94%)	1.32		-0.04	vol.  906,255	1.39	1.32		2.41	0.98			172.69 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-0.3689%	72.93 eur		-0.2700	0												
bostonmerchant	stu	-0.3689%	72.93 eur		-0.2700	0												
business-insider	stu	-0.3689%	72.93 eur		-0.2700	0												
chron	stu	-0.3689%	72.93 eur		-0.2700	0												
cio-com	stu	-0.37%	72.93 eur	72.93	-0.2700	0	72.93	72.93	73.20	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.41	+0.00	120563	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-0.0823%	72.87 eur		-0.0600	3												
finance-abc7chicago-com	stu	-0.0823%	72.87 eur		-0.0600	3												
financial-content	stu	-0.0823%	72.87 eur		-0.0600	3												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-0.3689%	72.93 eur		-0.2700	0												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-0.73 %	$9.54	$9.69	-0.07	631.00k	$9.69	$9.40	$9.61						%			
marketwatch	stu																	
minyanville	stu	-0.3689%	72.93 eur		-0.2700	0												
msn-money	stu																	
paidcontent	stu	-0.3689%	72.93 eur		-0.2700	0												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-0.3689%	72.93 eur		-0.2700	0												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-0.3689%	72.93 eur		-0.2700	0												
stockpickr	stu	-0.06%	$32.44 -0.02 | -0.06%	32.48	-0.02	718.95k	32.48	32.35	32.46	50.22	17.81							
stocksmart	stu	%	$32.44	32.46		1,004	32.45	32.39										
stocktwits	stu	-0.06%	32.44		-0.02													
streetinsider-com	stu	-0%	32.44	$21.41		120,563	$32.44	$32.44	$32.44	$50.22	$17.81						$-24.02	
thecramerreport	stu		0.00															
thestree	stu	-0.06%	$32.44	32.48	-0.02	718946	32.48	32.35	32.46	-50.22	17.81	2.0e7		6.488e8				
tickerspy	stu	0.00%	$32.44	32.46	0.00	725,319	32.48	32.35	32.44	50.22	17.81		-1.4		0.00%	$0.35		
tmx-quotemedia	stu	0.00%	32.440		0.00	0			32.440	32.490	17.810	20,000,000		648,800,000	4.316	2.500 usd	-24.02	
wallstreetsurvivor	stu	-			-		- -											
ycharts-com	stu																	
zacks	stu					vol.  0												
advfn	gksr	-2.31	33.4	34.36	-0.79	41295	34.48	33.24										
barchart	gksr	-2.31%	33.40	34.36	-0.79	43,709	34.48	33.24	34.19	36.54	19.02		22.39	$624.25 m	1.1%	$0.38	+2.00	
barrons	gksr	2.31%	33.40	34.36	-0.79	40,660	34.48	33.24				18.35 million		$667.05 million	1.14%	$0.1		
bloomberg	gksr	-2.311%	33.400	34.360	-0.790	41,295	34.480	33.240		36.54	19.28	18.711mil	19.763	624.948mil	1.138	0.095 regular cash	1.690	
boston-com	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,295	34.48	33.24	34.19	36.54	19.28	18,711,022						
bostonmerchant	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,295	34.48	33.24	34.19	36.54	19.28	18,711,022						
business-insider	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,295	34.48	33.24	34.19	36.54	19.28	18,711,022						
chron	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022						
cio-com	gksr	-2.31%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022	16.70	625m	1.1	0.38		
cnn-money	gksr	-2.31%today&rsquo;s change	33.40data as of 4:00pm et	34.36	-0.79	40,660	34.48	33.24	34.19				16.7	$624.9m	1.14%			
easystockalterts	gksr	-2.30%	33.40	34.36	-0.79	41061	34.48	33.24	34.19	36.54	19.28		16.70				2.00	
eresearch-fidelity-com	gksr	-2.31%	33.4000	34.3600	-0.7900	41,061	34.4800	33.2400	34.1900	36.5400	19.2800	18,711,000	17.10	$639.73m	1.11%	$0.095000		
finance-abc7-com	gksr	-2.311%	33.40 usd	34.36	-0.7900	42,186	34.48	33.24	34.19	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-2.311%	33.40 usd	34.36	-0.7900	42,186	34.48	33.24	34.19	36.54	19.28	18,711,022						
financial-content	gksr	-2.311%	33.40 usd	34.36	-0.7900	42,186	34.48	33.24	34.19	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-2.3%	$33.40	34.36	-0.79	42,186	34.48	33.24	34.19	36.54	19.28	19 mil	16.7	625 mil	1.1	0.38	2.00	
finviz	gksr	-2.31%	33.40			42,186			34.19	-8.59%	75.65%	18.71m	16.70	624.91m		0.38	2.00	
fool	gksr	-2.31%	$33.40	$34.36	-0.79	42,186	$34.48	$33.24	$34.19	$36.54	$19.28		17.40	$624.95m	1.20%	0.38		
foxbusiness	gksr		$33.40		-0.79	42,186			$34.19									
google-finance	gksr	(-2.31%)	33.40	34.36	-0.79	41,061.00	34.48	33.24		36.54	19.28	18.71m	16.74	624.95m	1.14	0.09	2.00	
howthemarketworks	gksr	-2.311%	33.4	34.36	-0.79	41,061	34.48	33.24	34.19									
hpcwire	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,295	34.48	33.24	34.19	36.54	19.28	18,711,022						
insidestocks	gksr	-2.31%	33.40	34.36	-0.79	42186	34.48	33.24					price earnings ratio: 21.55					
investopedia	gksr	-2.31 %	$33.40	34.36	-0.79				34.19									
investorguide	gksr	-2.31%	33.40	34.40	-0.79		34.48	33.44		34.90	19.28		17.10	624.9m			1.999	
marketintellisearch	gksr	-2.31 %	$33.40	$34.40	-0.79	14.10k	$34.48	$33.24	$34.19			18.71m	17.09	0.64b	1.11 %		2.00	
marketwatch	gksr	-2.31%	$33.40	open: 34.36	-0.79	1,760	$34.48	$33.24	$34.19	$36.54	$19.28		16.78	$667.05m	1.14%	0.10	1.99	
minyanville	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022						
msn-money	gksr	-2.31%	33.40	34.36	-0.79	41,061	34.48	33.24	34.19	36.54	19.28	18.71 mil	16.70	649.27 mil	1.10%	0.38	2.00	
nasdaq-com	gksr	2.31%	$ 33.40	$ 34.36	0.79	41,061	$ 34.48	$ 33.24	$ 34.19	$ 36.54	$ 19.28	18,711,000	16.7	$ 624,947,400	1.11 %	$0.380000	$ 2	
optimum	gksr	-2.31%	33.40 ( 4:00 pm edt)	34.36	-0.79	41,061	34.48	33.24	34.19	36.54	19.28	18.71m	16.7	624.9m	1.14	0.38	2.00	
paidcontent	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022						
pc-quote	gksr	-2.31%	33.4	34.36	-0.79	42,186	34.48	33.24	34.19	36.54	19.28	19,153,566	17.095	639,729,000		0.095		
personal-wealth-biz	gksr	-2.31%	33.40	34.40	-0.79	42,186	34.48	33.24	34.19	34.90	19.28		17.10		1.33	0.455	1.999	
predictwallstreet	gksr	-2.31%	34.19		-0.79	41,061												
raymond-james	gksr	-2.31	33.40	34.36	-0.79	41,061	34.48	33.24	33.40	36.54	19.28		16.62				2.01	
renewable-energy-world	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022						
screamingmedia	gksr	-2.31%	$	open: 34.36	-0.79	1,526	$34.48	$33.24	$34.19	$36.54	$19.28		16.78	$667.05m	1.14%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-2.31%	last trade: 33.40		change: -0.790								p/e ratio: 17.1					
smartmoney	gksr	(-2.31%)	33.40	$34.36	-0.79	41,061	$34.48	$33.24	$34.19	$36.54	$19.28			639,700	1.11%	$0.10		
stocknod	gksr	-2.311%	33.40 usd	34.36	-0.7900	41,061	34.48	33.24	34.19	36.54	19.28	18,711,022						
stockpickr	gksr	-2.31%	$33.40 -0.79 | -2.31%	34.36	-0.79	41.06k	34.48	33.24	34.19	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-2.19%	33.44		-0.75													
streetinsider-com	gksr	2.31%	33.40	$34.36	-0.79	41,061	$34.48	$33.24	$34.19	$36.54	$19.28		16.70				$2.00	
thecramerreport	gksr		34.70	34.96	-0.53	133831	35.54	34.61										
thestree	gksr	-2.31%	$33.4	34.36	-0.79	41061	34.48	33.24	34.19	-36.54	19.28	1.8711022e7		6.49272463e8				
tickerspy	gksr	-2.31%	$33.40	34.36	-0.79	41,061	34.48	33.24	34.19	36.54	19.28		17.1	639.7m	1.11%	$0.10		
tmx-quotemedia	gksr	-2.31%	33.400	34.360	-0.790	42,186	34.480	33.240	34.190	36.540	19.280	18,711,022	17.10	624,948,135	1.111	0.095 usd	2.00	
updown	gksr	-2.31%	$33.40	$34.36	-$0.79	40,660	$34.48	$33.24	$34.19	$36.54	$19.28		17.05	$640m				
wallstreetsurvivor	gksr	-2.31%	33.40	34.36	-0.79	41,061	34.48	33.24		36.54	19.28		17.10	$640m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	2.31%	33.40	34.40	0.79	41,061	34.48	33.24	34.19	36.54	19.28		16.71	624.95m	1.10%	0.38	2.00	
ycharts-com	gksr	-2.19%	33.44		-0.75					36.54	19.28		16.72	624.99m	1.33%		2.00	
zacks	gksr	(-2.31%)	33.40		-0.79	vol.  41,061	34.48	33.24		36.54	19.28		22.06	639.73 m	1.11	0.38	1.55	
advfn	ftr	-1.39	7.82	7.96	-0.11	7345479	7.99	7.82										
barchart	ftr	-1.39%	7.82	7.96	-0.11	7,345,479	7.99	7.82	7.93	9.40	6.63		20.92	$7.77 b	9.43%	$0.75	+0.24	
barrons	ftr	1.39%	7.82	7.96	-0.11	7.330m	7.99	7.82				650.99 million		$8.16 billion	9.59%	$0.19		
bloomberg	ftr	-1.387%	7.820	7.960	-0.110	7,345,479	7.990	7.820		9.84	7.13	995.219mil	20.051	7,782.613mil	9.591	0.188 regular cash	0.390	
boston-com	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,345,479	7.990	7.820	7.930	9.840	7.120	995,219,000						
bostonmerchant	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,345,479	7.990	7.820	7.930	9.840	7.120	995,219,000						
business-insider	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,345,479	7.990	7.820	7.930	9.840	7.120	995,219,000						
chron	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
cio-com	ftr	-1.39%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000	32.58	8b	9.1	0.75		
cnn-money	ftr	-1.39%	7.82	7.96	-0.11	7,338,046	7.99	7.82	7.93				32.6	$7.8b	9.59%			
easystockalterts	ftr	-1.38%	7.82	7.96	-0.11	7338046	7.99	7.82	7.93	9.84	7.12		32.58				0.24	
eresearch-fidelity-com	ftr	-1.39%	7.8200	7.9600	-0.1100	7,338,046	7.9900	7.8200	7.9300	9.8400	7.1300	995,219,000	33.04	$7.89b	9.46%	$0.187500		
finance-abc7-com	ftr	0.00%	7.820 usd		+0.00	0	7.820	7.820	7.820	9.840	7.250	995,219,000						
finance-abc7chicago-com	ftr	0.00%	7.820 usd		+0.00	0	7.820	7.820	7.820	9.840	7.250	995,219,000						
financial-content	ftr	0.00%	7.820 usd		+0.00	0	7.820	7.820	7.820	9.840	7.250	995,219,000						
finapps-forbes-com	ftr	0.0%	$7.82	0.00	0.00	3,100	0.00	0.00	7.82	9.84	7.25	995 mil	32.6	8 bil	9.6	0.75	0.24	
finviz	ftr	0.00%	7.82			0			7.82	-16.78%	18.11%	995.22m	32.58	7.78b		0.75	0.24	
fool	ftr	0%	$7.82	$0.00	0.00	3,100	$7.99	$7.82	$7.82	$9.84	$7.25		33.10	$7.78b	13.00%	0.75		
foxbusiness	ftr		$7.82		-0.11	7,347,297			$7.93									
google-finance	ftr	(-1.39%)	7.82	7.96	-0.11	7.34m	7.99	7.82		9.84	7.13	995.22m	32.75	7.78b	9.59	0.19	0.24	
howthemarketworks	ftr	-1.387%	7.82	7.96	-0.11	7,330,174	7.99	7.82	7.93									
hpcwire	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
insidestocks	ftr	-1.39%	7.82	7.96	-0.11	7347123	7.99	7.82					price earnings ratio: 20.58					
investopedia	ftr	-1.39 %	$7.82	7.96	-0.11				7.93									
investorguide	ftr	-1.39%	7.82	7.96	-0.11		7.99	7.92		9.84	7.13		41.74	7.783b			0.19	
marketintellisearch	ftr	-1.39 %	$7.82	$7.96	-0.11	7082.40k	$7.99	$7.82	$7.93			995.22m	33.04	7.89b	9.46 %		0.24	
marketwatch	ftr	-1.39%	$7.82	open: 7.96	-0.11	194,035	$7.99	$7.82	$7.93	$9.84	$7.25		47.05	$8.16b	9.59%	0.19	0.17	
minyanville	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
msn-money	ftr	-1.39%	7.82	7.96	-0.11	7.34 mil	7.99	7.82	7.93	9.84	7.13	995.22 mil	55.86	7.91 bil	9.43%	0.75	0.24	
nasdaq-com	ftr	1.39%	$ 7.82		0.11	7,328,628	$ 7.99	$ 7.82	$ 7.93	$ 9.84	$ 7.13	995,219,000	32.58	$ 7,782,612,580	9.46 %	$0.750000	$ 0.24	
optimum	ftr	-1.39%	7.82 ( 4:15 pm edt)	7.96	-0.11	7,330,698	7.99	7.82	7.93	9.84	7.12	995.22m	32.6	7.8b	9.59	0.75	0.24	
paidcontent	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
pc-quote	ftr	-1.39%	7.82	7.96	-0.11	7,347,297	7.99	7.82	7.93	9.84	7.13	1,009,218,286	56.64286	7,892,087,000		0.1875		
personal-wealth-biz	ftr	-1.39%	7.82	7.96	-0.11	7,347,297	7.99	7.82	7.93	9.84	7.13		41.74		9.48	0.752	0.19	
predictwallstreet	ftr	-1.39%	7.82		-0.11	7,338,046												
raymond-james	ftr	-1.39	7.82	7.96	-0.11	7,338,046	7.99	7.82	7.82	9.84	7.13		32.58				0.24	
renewable-energy-world	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
screamingmedia	ftr	-1.39%	$	open: 7.96	-0.11	194,035	$7.99	$7.82	$7.93	$9.84	$7.25		47.05	$8.16b	9.59%	0.19	0.17	
scroli	ftr	-1.39%	ftr 7.82	7.96	-0.11	6,326,143	7.99	7.82	7.93	9.84	7.13		32.75				0.24	
simple-stock-quotes	ftr	-1.39%	last trade: 7.82		change: -0.110								p/e ratio: 41.74					
smartmoney	ftr	(-1.39%)	7.82	$7.96	-0.11	7,338,046	$7.99	$7.82	$7.93	$9.84	$7.13			7,892,100	9.46%	$0.19		
stocknod	ftr	-1.387%	7.820 usd	7.960	-0.1100	7,338,046	7.990	7.820	7.930	9.840	7.120	995,219,000						
stockpickr	ftr	-1.39%	$7.82 -0.11 | -1.39%	7.96	-0.11	7.34m	7.99	7.82	7.93	9.84	7.13							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-1.32%	7.83		-0.10													
streetinsider-com	ftr	1.39%	7.82	$7.96	-0.11	7,330,698	$7.99	$7.82	$7.93	$9.84	$7.12		32.58				$0.24	
thecramerreport	ftr		7.95	7.97	-0.05	8245928	7.99	7.91										
thestree	ftr	-1.39%	$7.82	7.96	-0.11	7330698	7.99	7.82	7.93	-9.84	7.13	9.95219e8		7.91199105e9				
tickerspy	ftr	-1.39%	$7.82	7.96	-0.11	7,338,046	7.99	7.82	7.93	9.84	7.13		56.6	7.8b	9.46%	$0.19		
tmx-quotemedia	ftr	-1.39%	7.820	7.960	-0.110	7,347,297	7.990	7.820	7.930	9.840	7.130	995,219,000	33.00	7,782,612,580	9.458	0.188 usd	0.24	
updown	ftr	-1.39%	$7.82	$7.96	-$0.11	7,146,924	$7.99	$7.82	$7.93	$9.84	$7.13		39.44	$7.89b				
wallstreetsurvivor	ftr	-1.39%	7.82	7.96	-0.11	7,330,174	7.99	7.82										
yahoo-finance	ftr	1.39%	7.82	7.96	0.11	7,338,046	7.99	7.82	7.93	9.84	7.13		41.16	7.78b	9.40%	0.75	0.19	
ycharts-com	ftr	-1.32%	7.83		-0.10					9.84	7.12		55.89	7.78b	9.63%		0.14	
zacks	ftr	(-1.39%)	7.82		-0.11	vol.  7,338,046	7.99	7.82		9.84	7.12		20.87	7.89 b	9.46	0.75	.38	
advfn	stx	-0.89	16.68	16.94	-0.15	8569991	17.11	16.63										
barchart	stx	-0.89%	16.68	16.95	-0.15	8,053,503	17.11	16.63	16.83	18.17	9.74		10.06	$7.56 b	4.34%	$0.72	+1.59	
barrons	stx	0.89%	16.68	16.94	-0.15	8.569m	17.11	16.63				514.00 million		$7.28 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-0.891%	16.680	16.940	-0.150	8,569,991	17.110	16.630		18.35	9.84	430.085mil	10.761	7,173.820mil	1.066	0.180 regular cash	1.550	
boston-com	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
bostonmerchant	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
business-insider	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
chron	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
cio-com	stx	-0.89%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	-0.89%today&rsquo;s change	16.68data as of 4:00pm et	16.95	-0.15	8,553,860	17.11	16.63	16.83					$7.2b	4.32%			
easystockalterts	stx	-0.89%	16.68	16.94	-0.15	8535765	17.11	16.63	16.83	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-0.89%	16.6800	16.9400	-0.1500	8,569,991	17.1100	16.6300	16.8300	18.3500	9.8400	430,085,000	10.58	$7.24b	1.08%	$0.180000		
finance-abc7-com	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,714,395	17.11	16.63	16.83	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,714,395	17.11	16.63	16.83	18.35	9.840	430,085,128						
financial-content	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,714,395	17.11	16.63	16.83	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-0.9%	$16.68	16.94	-0.15	8,714,395	17.11	16.63	16.83	18.35	9.84	430 mil	10.5	7 bil	4.3	0.72	1.59	
finviz	stx	-0.89%	16.68			8,710,898			16.83	-8.19%	71.28%	430.09m	10.56	7.17b		0.72	1.58	
fool	stx	-0.89%	$16.68	$16.94	-0.15	8,710,498	$17.11	$16.63	$16.83	$18.35	$9.84		10.40	$7.17b	2.80%	0.72		
foxbusiness	stx		$16.68		-0.15	8,710,358			$16.83									
google-finance	stx	(-0.89%)	16.68	16.94	-0.15	8.57m	17.11	16.63		18.35	9.84	430.09m	10.57	7.17b	4.32	0.18	1.58	
howthemarketworks	stx	-0.891%	16.68	16.94	-0.15	8,535,765	17.11	16.63	16.83									
hpcwire	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
insidestocks	stx	-0.89%	16.68	16.95	-0.15	7738806	17.11	16.63					price earnings ratio: 10.05					
investopedia	stx	-0.89 %	$16.68	16.94	-0.15				16.83									
investorguide	stx	-0.89%	16.68	16.88	-0.15		17.11	16.63		18.35	9.84		10.45	7.174b			1.61	
marketintellisearch	stx	-0.59 %	$16.73	$16.94	-0.10	8507.70k	$17.11	$16.63	$16.83			430.09m	10.65	7.24b	4.28 %		1.58	
marketwatch	stx	-0.89%	$16.68	open: 16.94	-0.15	22,012	$17.11	$16.63	$16.83	$18.35	$9.84		9.80	$7.28b			1.70	
minyanville	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
msn-money	stx	-0.89%	16.68	16.94	-0.15	8.57 mil	17.11	16.63	16.83	18.35	9.84	430.09 mil	10.49	7.14 bil	4.34%	0.72	1.58	
nasdaq-com	stx	0.89%	$ 16.68	$ 16.94	0.15	8,568,691	$ 17.11	$ 16.63	$ 16.83	$ 18.35	$ 9.84	430,085,000	10.49	$ 7,173,817,800	4.28 %	$0.720000	$ 1.59	
optimum	stx	-0.89%	16.68 ( 4:00 pm edt)	16.94	-0.15	8,535,665	17.11	16.63	16.83	18.35	9.84	430.09m		7.2b	2.16	0.36		
paidcontent	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
pc-quote	stx	-0.89%	16.68	16.94	-0.15	8,710,358	17.11	16.63	16.83	18.35	9.84	433,952,674	10.58491	7,238,331,000		0.18		
personal-wealth-biz	stx	-0.89%	16.68	16.88	-0.15	8,706,654	17.09	16.63	16.83	18.35	9.84		10.45		1.07	0.18	1.61	
predictwallstreet	stx	-0.89%	16.68		-0.15	8,569,991												
raymond-james	stx	-0.89	16.68	16.94	-0.15	8,569,991	17.11	16.63	16.68	18.35	9.84		10.17				1.64	
renewable-energy-world	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
screamingmedia	stx	-0.89%	$	open: 16.94	-0.15	22,012	$17.11	$16.63	$16.83	$18.35	$9.84		9.80	$7.28b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	-0.89%	last trade: 16.68		change: -0.150								p/e ratio: 10.45					
smartmoney	stx	(-0.89%)	16.68	$16.94	-0.15	8,569,991	$17.11	$16.63	$16.83	$18.35	$9.84			7,238,300	2.14%	$0.18		
stocknod	stx	-0.8913%	16.68 usd	16.94	-0.1500	8,535,765	17.11	16.63	16.83	18.35	9.840	430,085,128						
stockpickr	stx	-0.89%	$16.68 -0.15 | -0.89%	16.94	-0.15	8.57m	17.11	16.63	16.83	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	-0.77%	16.70		-0.13													
streetinsider-com	stx	0.89%	16.68	$16.94	-0.15	8,535,765	$17.11	$16.63	$16.83	$18.35	$9.84						$0.00	
thecramerreport	stx		16.50	16.58	-0.21	3419440	16.69	16.46										
thestree	stx	-0.89%	$16.68	16.94	-0.15	8569991	17.11	16.63	16.83	-18.35	9.84	4.30085128e8		7.137262699e9				
tickerspy	stx	-0.89%	$16.68	16.94	-0.15	8,569,991	17.11	16.63	16.83	18.35	9.84		10.6	7.1b	4.28%	$0.18		
tmx-quotemedia	stx	-0.89%	16.680	16.940	-0.150	8,710,358	17.110	16.630	16.830	18.350	9.840	430,085,128	10.60	7,173,819,935	4.278	0.180 usd	1.59	
updown	stx	-0.89%	$16.68	$16.94	-$0.15	8,569,159	$17.11	$16.63	$16.83	$18.35	$9.84		10.13	$7.23b				
wallstreetsurvivor	stx	-0.89%	16.68	16.94	-0.15	8,535,765	17.11	16.63		18.35	9.84		10.60	$7b	2.10%		3.14	
yahoo-finance	stx	0.89%	16.68	16.88	0.15	8,566,287	17.09	16.63	16.83	18.35	9.84		10.36	7.17b	2.20%	0.36	1.61	
ycharts-com	stx	-0.65%	16.72		-0.11					18.35	9.84		10.52	7.57b	2.21%		1.59	
zacks	stx	(-0.89%)	16.68		-0.15	vol.  8,569,991	17.11	16.63		18.35	9.84		10.2	7.24 b	4.28	0.72	1.65	
advfn	mbvt	-1.31	26.32	26.69	-0.35	10505	26.69	26.25										
barchart	mbvt	-1.31%	26.32	26.69	-0.35	17,769	26.69	26.25	26.67	28.71	21.30		11.05	$163.18 m	4.26%	$1.12	+2.38	
barrons	mbvt	1.31%	26.32	26.69	-0.35	10,505	26.69	26.25				6.17 million		$162.11 million	4.26%	$0.28		
bloomberg	mbvt	-1.312%	26.320	26.690	-0.350	10,505	26.690	26.250		29.31	22.25	6.197mil	11.012	163.115mil	4.255	0.280 regular cash	2.390	
boston-com	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
bostonmerchant	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
business-insider	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
chron	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
cio-com	mbvt	-1.31%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390	11.06	163m	4.3	1.12		
easystockalterts	mbvt	-1.31%	26.32	26.69	-0.35	10505	26.69	26.25	26.67	29.31	22.25		11.06				2.38	
eresearch-fidelity-com	mbvt	-1.31%	26.3200	26.6900	-0.3500	10,505	26.6900	26.2500	26.6700	29.3100	22.2500	6,197,000	11.21	$165.27m	4.20%	$0.280000		
finance-abc7-com	mbvt	0.00%	26.32 usd	26.69	+0.00	10,505	26.69	26.25	26.32	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	0.00%	26.32 usd	26.69	+0.00	10,505	26.69	26.25	26.32	29.31	22.25	6,197,390						
financial-content	mbvt	0.00%	26.32 usd	26.69	+0.00	10,505	26.69	26.25	26.32	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	0.0%	$26.32	0.00	0.00		0.00	0.00	26.32	29.31	22.25	6 mil		163 mil	4.3	1.12		
finviz	mbvt	-1.31%	26.32			10,600			26.67	-8.32%	23.57%	6.20m	11.01	163.18m		1.12	2.39	
fool	mbvt	-1.31%	$26.32	$0.00	-0.35	10,275	$26.69	$26.25	$26.67	$29.31	$22.25		11.10	$163.12m	5.50%	1.12		
foxbusiness	mbvt		$26.32		-0.35	10,505			$26.67									
google-finance	mbvt	(-1.31%)	26.32	26.69	-0.35	10,505.00	26.69	26.25		29.31	22.25	6.20m	11.03	163.12m	4.26	0.28	2.39	
howthemarketworks	mbvt	-1.312%	26.32	26.69	-0.35	10,275	26.69	26.25	26.67									
hpcwire	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
insidestocks	mbvt	-1.31%	26.32	26.69	-0.35	10505	26.69	26.25										
investopedia	mbvt	-1.31 %	$26.32	26.69	-0.35				26.67									
investorguide	mbvt	-1.09%	26.38	26.51	-0.29		26.69	26.25		29.31	21.09		11.16	163.5m			2.39	
marketintellisearch	mbvt	-1.31 %	$26.32	$26.51	-0.35	8.60k	$26.69	$26.25	$26.67			6.20m	11.16	0.17b	4.2 %		2.39	
marketwatch	mbvt	-1.31%	$26.32	open: 26.69	-0.35	230	$26.69	$26.25	$26.67	$29.31	$22.25		11.08	$162.11m	4.26%	0.28	2.38	
minyanville	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
msn-money	mbvt	-1.31%	26.32	26.69	-0.35	10,505	26.69	26.25	26.67	29.31	22.25	6.20 mil	11.01	162.99 mil	4.26%	1.12	2.39	
nasdaq-com	mbvt	1.31%	$ 26.32	$ 26.69	0.35	10,505	$ 26.69	$ 26.25	$ 26.67	$ 29.31	$ 22.25	6,197,000	11.06	$ 163,105,040	4.2 %	$1.120000	$ 2.38	
optimum	mbvt	-1.31%	26.32 ( 4:00 pm edt)	26.69	-0.35	10,275	26.69	26.25	26.67	29.31	22.25	6.20m	11.1	163.1m	4.26	1.12	2.38	
paidcontent	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
pc-quote	mbvt	-1.31%	26.32	26.69	-0.35	10,505	26.69	26.25	26.67	29.31	22.25	6,279,407	11.159	165,274,000		0.28		
personal-wealth-biz	mbvt	-1.31%	26.32	26.51	-0.35	10,505	26.69	26.25	26.67	29.31	21.09		11.16		4.20	1.12	2.39	
predictwallstreet	mbvt	-1.31%	26.32		-0.35	10,505												
raymond-james	mbvt	-1.31	26.32	26.69	-0.35	10,505	26.69	26.25	26.32	29.31	22.25		11.06				2.38	
renewable-energy-world	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
screamingmedia	mbvt	-1.31%	$	open: 26.69	-0.35	230	$26.69	$26.25	$26.67	$29.31	$22.25		11.08	$162.11m	4.26%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	-1.31%	last trade: 26.32		change: -0.350								p/e ratio: 11.16					
smartmoney	mbvt	(-1.31%)	26.32	$26.69	-0.35	10,505	$26.69	$26.25	$26.67	$29.31	$22.25			165,300	4.20%	$0.28		
stocknod	mbvt	-1.312%	26.32 usd	26.69	-0.3500	10,505	26.69	26.25	26.67	29.31	22.25	6,197,390						
stockpickr	mbvt	-1.31%	$26.32 -0.35 | -1.31%	26.69	-0.35	10.51k	26.69	26.25	26.67	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	-0.68%	26.49		-0.18													
streetinsider-com	mbvt	1.31%	26.32	$26.69	-0.35	10,505	$26.69	$26.25	$26.67	$29.31	$22.25		11.06				$2.38	
thecramerreport	mbvt		26.30	26.19	+0.15	10171	26.62	25.96										
thestree	mbvt	-1.31%	$26.32	26.69	-0.35	10505	26.69	26.25	26.67	-29.31	22.25	6197390.0		1.62991357e8				
tickerspy	mbvt	-1.31%	$26.32	26.69	-0.35	10,505	26.69	26.25	26.67	29.31	22.25		11.2	156.9m	4.20%	$0.28		
tmx-quotemedia	mbvt	-1.31%	26.320	26.690	-0.350	10,505	26.690	26.250	26.670	29.310	22.250	6,197,390	11.20	163,115,305	4.199	0.280 usd	2.38	
updown	mbvt	-1.31%	$26.32	$26.69	-$0.35	10,275	$26.69	$26.25	$26.67	$29.31	$22.25		11.18	$165m				
wallstreetsurvivor	mbvt	-1.31%	26.32	26.69	-0.35	10,275	26.69	26.25		29.31	23.10		11.20	$165m	4.20%	1.12 -	2.51	
yahoo-finance	mbvt	1.31%	26.32	26.51	0.35	10,505	26.69	26.25	26.67	29.31	22.25		11.01	163.11m	4.30%	1.12	2.39	
ycharts-com	mbvt	-0.67%	26.49		-0.18					29.31	22.25		11.13	164.24m	4.53%		2.38	
zacks	mbvt	(-1.31%)	26.32		-0.35	vol.  10,505	26.69	26.25		29.31	22.25		11.21	165.27 m	4.20	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	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630	1,987,466,715						
business-insider	fto	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630	1,987,466,715						
chron	fto	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630	1,987,466,715						
cio-com	fto	-0.50%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.29	+0.00	47705	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	+2.083%	0.1225 gbp	0.1182	+0.0025	211,509	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	+2.083%	0.1225 gbp	0.1182	+0.0025	211,509	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	+2.083%	0.1225 gbp	0.1182	+0.0025	211,509	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
finviz	fto	0.00%	32.31			0			32.31	-3.78%	187.88%	106.46m	15.68	3.44b		0.24	2.06	
fool	fto																	
foxbusiness	fto		$32.31		-0.45	7,843,985			$32.76									
google-finance	fto	(-1.03%)	12.00	12.00	-0.12	null	12.25	12.00		14.75	7.05	19.87m	17.42	238.50m*	1.08*	0.13	0.01*	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	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	-2.59 %	$10.90	$11.16	-0.29	129.50k	$11.44	$10.72	$11.19			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	-1.01%	12.25p	open: 12.00	-0.13	1.13m	12.25p	12.00p	12.38p	14.75p	6.30p			2.41m				
minyanville	fto	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	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	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	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	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	-1.01%	p	open: 12.00	-0.13	1.13m	12.25p	12.00p	12.38p	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	-0.4975%	0.1200 gbp	0.1200	-0.0006	1,133,566	0.1225	0.1200	0.1206	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	$35.29		47,705	$32.31	$32.31	$32.31	$33.58	$11.38		15.61				$2.07	
thecramerreport	fto		0.00															
thestree	fto	-1.37%	$32.31	33.16	-0.45	7843985	33.58	32.31	32.76	-33.58	11.38	1.06455209e8		3.439567803e9				
tickerspy	fto	0.00%	$32.31	33.16	0.00	9,233,207	33.58	32.31	32.31	33.37	11.38		15.8	3.4b	0.37%	$0.06		
tmx-quotemedia	fto	0.00%	32.310		0.00	0			32.310	33.580	11.380	106,455,209	15.60	3,439,567,803	0.743	0.060 usd	2.07	
updown	fto	0.00%	$32.31		$0.00	0			$32.31	$33.37	$11.38	106.45b	15.70	$3.48b			2.09	
wallstreetsurvivor	fto	0.00%	32.31	33.16	0.00	9,233,207	33.58	32.31		33.58	11.38		15.60	$3b	0.70%		0.36	
ycharts-com	fto																	
zacks	fto																	
advfn	brcm	-1.26	32.88	33.37	-0.42	9940463	34.13	32.7										
barchart	brcm	-1.26%	32.88	33.48	-0.42	8,697,524	34.13	32.70	33.30	47.16	29.70		15.88	$17.71 b	1.08%	$0.36	+1.99	
barrons	brcm	1.26%	32.88	33.37	-0.42	9.817m	34.13	32.70				544.61 million		$16.71 billion	1.09%	$0.09		
bloomberg	brcm	-1.261%	32.880	33.370	-0.420	9,940,363	34.130	32.700		47.16	29.70	482.600mil	15.865	17,600.160mil		0.090 return of capital	2.070	
boston-com	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
bostonmerchant	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
business-insider	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
chron	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
cio-com	brcm	-1.26%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000	16.52	16b	1	0.36		
cnn-money	brcm	-1.26%	32.88	33.48	-0.42	9,913,953	34.13	32.70	33.30				16.5	$15.9b	1.09%			
easystockalterts	brcm	-1.26%	32.88	33.37	-0.42	9692425	34.13	32.70	33.30	47.39	29.90		16.52				1.99	
eresearch-fidelity-com	brcm	-1.26%	32.8800	33.3700	-0.4200	9,940,263	34.1300	32.7000	33.3000	47.3900	29.9000	482,500,000	16.73	$16.07b	1.08%	$0.090000		
finance-abc7-com	brcm	-1.261%	32.88 usd	33.37	-0.4200	10,015,665	34.13	32.70	33.30	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-1.261%	32.88 usd	33.37	-0.4200	10,015,665	34.13	32.70	33.30	47.39	29.90	482,600,000						
financial-content	brcm	-1.261%	32.88 usd	33.37	-0.4200	10,015,665	34.13	32.70	33.30	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-1.3%	$32.88	33.37	-0.42	10,015,665	34.13	32.70	33.30	47.39	29.90	482 mil	16.5	16 bil	1.1	0.36	1.99	
finviz	brcm	-1.26%	32.88			10,019,215			33.30	-30.29%	10.71%	536.00m	16.61	17.62b		0.36	1.98	
fool	brcm	-1.26%	$32.88	$33.37	-0.42	10,018,515	$34.13	$32.70	$33.30	$47.39	$29.90		16.80	$17.63b	1.10%	0.36		
foxbusiness	brcm		$32.88		-0.42	9,975,453			$33.30									
google-finance	brcm	(-1.26%)	32.88	33.37	-0.42	9.94m	34.13	32.70		47.39	29.90	539.22m	16.59	17.73b	1.09	0.09	1.98	
howthemarketworks	brcm	-1.261%	32.88	33.37	-0.42	9,930,075	34.13	32.7	33.3									
hpcwire	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
insidestocks	brcm	-1.26%	32.88	33.48	-0.42	8577623	34.13	32.70					price earnings ratio: 15.66					
investopedia	brcm	-1.35 %	$32.85	33.37	-0.45				33.30									
investorguide	brcm	-1.26%	32.88	33.47	-0.42		34.13	32.7401		47.39	29.90		16.80	17.627b			1.982	
marketintellisearch	brcm	-1.23 %	$32.89	$33.37	-0.41	9845.00k	$34.13	$32.70	$33.30			536.00m	16.82	17.85b	1.08 %		1.98	
marketwatch	brcm	-1.26%	$32.88	open: 33.37	-0.42	167,371	$34.13	$32.70	$33.30	$47.39	$29.90		17.19	$16.71b	1.09%	0.09	1.91	
minyanville	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
msn-money	brcm	-1.26%	32.88	33.37	-0.42	9.94 mil	34.13	32.70	33.30	47.39	29.90	536.00 mil	16.52	17.74 bil	1.08%	0.36	1.98	
nasdaq-com	brcm	1.26%	$ 32.88	$ 33.37	0.42	9,936,293	$ 34.13	$ 32.70	$ 33.30	$ 47.39	$ 29.90	482,600,000	16.52	$ 15,867,888,000	1.08 %	$0.360000	$ 1.99	
optimum	brcm	-1.35%	32.85 ( 3:55 pm edt)	33.37	-0.45	9,395,582	34.13	32.70	33.30	47.39	29.90	482.60m	16.5	15.9b	1.10	0.36	1.99	
paidcontent	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
pc-quote	brcm	-1.26%	32.88	33.37	-0.42	9,985,076	34.13	32.7	33.3	47.39	29.90	488,764,599	16.73367	16,070,580,000		0.09		
personal-wealth-biz	brcm	-1.26%	32.88	33.47	-0.42	9,974,353	34.13	32.70	33.30	47.39	29.90		16.80		1.26	0.42	1.982	
predictwallstreet	brcm	-1.26%	32.88		-0.42	9,940,363												
raymond-james	brcm	-1.26	32.88	33.37	-0.42	9,940,363	34.13	32.70	32.88	47.39	29.90		15.51				2.12	
renewable-energy-world	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
screamingmedia	brcm	-1.26%	$	open: 33.37	-0.42	167,371	$34.13	$32.70	$33.30	$47.39	$29.90		17.19	$16.71b	1.09%	0.09	1.91	
scroli	brcm	-1.26%	brcm 32.88	33.37	-0.42	9,061,120	34.13	32.70	33.30	47.39	29.90		16.59				1.98	
simple-stock-quotes	brcm	-1.26%	last trade: 32.88		change: -0.420								p/e ratio: 16.8					
smartmoney	brcm	(-1.26%)	32.88	$33.37	-0.42	9,940,363	$34.13	$32.70	$33.30	$47.39	$29.90			16,070,600	1.08%	$0.09		
stocknod	brcm	-1.261%	32.88 usd	33.37	-0.4200	9,930,175	34.13	32.70	33.30	47.39	29.90	482,600,000						
stockpickr	brcm	-1.26%	$32.88 -0.42 | -1.26%	33.37	-0.42	9.93m	34.13	32.70	33.30	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-1.23%	32.89		-0.41													
streetinsider-com	brcm	1.26%	32.88	$33.37	-0.42	9,692,425	$34.13	$32.70	$33.30	$47.39	$29.90		16.52				$1.99	
thecramerreport	brcm		33.34	33.69	-0.60	7475973	33.74	32.90										
thestree	brcm	-1.26%	$32.88	33.37	-0.42	9934386	34.13	32.7	33.3	-47.39	29.9	5.361e8		1.6089884e10				
tickerspy	brcm	-1.26%	$32.88	33.37	-0.42	9,940,263	34.13	32.70	33.30	47.39	29.90		16.7	17.8b	1.08%	$0.09		
tmx-quotemedia	brcm	-1.26%	32.880	33.370	-0.420	9,975,453	34.130	32.700	33.300	47.390	29.900	536,100,000	16.70	17,626,968,000	1.081	0.090 usd	1.99	
updown	brcm	-1.26%	$32.88	$33.37	-$0.42	9,816,675	$34.13	$32.70	$33.30	$47.39	$29.90		15.73	$17.85b				
wallstreetsurvivor	brcm	-1.26%	32.88	33.37	-0.42	9,930,075	34.13	32.70		47.39	29.90		16.70	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	1.26%	32.88	33.47	0.42	9,939,263	34.13	32.70	33.30	47.39	29.90		16.59	17.63b	1.10%	0.36	1.98	
ycharts-com	brcm	-1.23%	32.89		-0.41					47.39	29.90		16.53	17.72b	1.11%		1.99	
zacks	brcm	(-1.26%)	32.88		-0.42	vol.  9,940,363	34.13	32.70		47.39	29.90		15.86	17.85 b	1.08	0.36	2.1	
advfn	mtb	-1.24	86.0	87.46	-1.08	1079051	87.46	85.54										
barchart	mtb	-1.24%	86.00	87.46	-1.08	1,079,051	87.46	85.54	87.08	92.64	70.24		14.10	$10.35 b	3.2%	$2.80	+6.12	
barrons	mtb	1.24%	86.00	87.46	-1.08	1.075m	87.46	85.54				118.84 million		$11.07 billion	3.26%	$0.7		
bloomberg	mtb	-1.240%	86.000	87.460	-1.080	1,079,051	87.460	85.540		95.00	72.03	125.493mil	13.292	10,792.400mil	3.255	0.700 regular cash	6.470	
boston-com	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
bostonmerchant	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
business-insider	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
chron	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
cio-com	mtb	-1.24%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167	14.05	10b	3.2	2.8		
cnn-money	mtb	-1.24%	86.00	87.46	-1.08	1,078,521	87.46	85.54	87.08				14.1	$10.4b	3.26%			
easystockalterts	mtb	-1.23%	86.00	87.46	-1.08	1079051	87.46	85.54	87.08	95.00	72.03		14.05				6.12	
eresearch-fidelity-com	mtb	-1.24%	86.0000	87.4600	-1.0800	1,079,051	87.4600	85.5400	87.0800	95.0000	72.0300	125,490,000	14.23	$10.93b	3.22%	$0.700000		
finance-abc7-com	mtb	-0.1047%	85.91 usd	86.34	-0.0900	104,853	86.48	85.76	86.00	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-0.1047%	85.91 usd	86.34	-0.0900	104,853	86.48	85.76	86.00	95.00	72.03	120,789,167						
financial-content	mtb	-0.1047%	85.91 usd	86.34	-0.0900	104,853	86.48	85.76	86.00	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-0.1%	$85.95	86.34	-0.05	106,553	86.48	85.76	86.00	95.00	72.03	125 mil	14.0	11 bil	3.3	2.80	6.12	
finviz	mtb	0.01%	86.01			101,153			86.00	-7.16%	22.45%	125.49m	14.05	10.79b		2.80	6.12	
fool	mtb	0%	$86.00	$0.00	0.00	0	$87.46	$85.54	$86.00	$95.00	$72.03		14.30	$10.39b	3.90%	2.80		
foxbusiness	mtb		$86.00		-1.08	1,079,051			$87.08									
google-finance	mtb	(-1.24%)	86.00	87.46	-1.08	1.08m	87.46	85.54		95.00	72.03	120.79m	14.06	10.39b	3.26	0.70	6.12	
howthemarketworks	mtb	-1.24%	86	87.46	-1.08	1,074,536	87.46	85.54	87.08									
hpcwire	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
insidestocks	mtb	-1.24%	86.00	87.46	-1.08	1079000	87.46	85.54					price earnings ratio: 14.05					
investopedia	mtb	-1.24 %	$86.00	87.46	-1.08				87.08									
investorguide	mtb	-1.19%	86.04	87.46	-1.04		87.46	85.78		95.00	72.03		14.23	10.393b			6.118	
marketintellisearch	mtb	-1.24 %	$86.00	$87.46	-1.08	1060.90k	$87.46	$85.54	$87.08			125.49m	14.23	10.93b	3.22 %		6.12	
marketwatch	mtb	-1.24%	$86.00	open: 87.46	-1.08	10,015	$87.46	$85.54	$87.08	$95.00	$72.03		14.02	$11.07b	3.26%	0.70	6.13	
minyanville	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
msn-money	mtb	-1.24%	86.00	87.46	-1.08	1.08 mil	87.46	85.54	87.08	95.00	72.03	125.49 mil	14.03	10.97 bil	3.20%	2.80	6.12	
nasdaq-com	mtb	1.24%	$ 86		1.08	1,076,451	$ 87.46	$ 85.54	$ 87.08	$ 95	$ 72.03	120,789,000	14.05	$ 10,387,854,000	3.22 %	$2.800000	$ 6.12	
optimum	mtb	-1.24%	86.00 ( 4:15 pm edt)	87.46	-1.08	1,079,051	87.46	85.54	87.08	95.00	72.03	120.79m	14.1	10.4b	3.26	2.80	6.12	
paidcontent	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
pc-quote	mtb	-1.24%	86.0	87.46	-1.08	1,079,051	87.46	85.54	87.08	95.00	72.03	127,065,919	14.20555	10,927,669,000		0.7		
personal-wealth-biz	mtb	-1.24%	86.00	87.46	-1.08	1,079,051	87.46	85.54	87.08	95.00	72.03		14.23		3.22	2.80	6.118	
predictwallstreet	mtb	-1.24%	86.00		-1.08	1,079,051												
raymond-james	mtb	-1.24	86.00	87.46	-1.08	1,079,051	87.46	85.54	86.00	95.00	72.03		14.01				6.14	
renewable-energy-world	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
screamingmedia	mtb	-1.24%	$	open: 87.46	-1.08	10,015	$87.46	$85.54	$87.08	$95.00	$72.03		14.02	$11.07b	3.26%	0.70	6.13	
scroli	mtb	-1.24%	mtb 86.00	87.46	-1.08	987,796	87.46	85.54	87.08	95.00	72.03		14.06				6.12	
simple-stock-quotes	mtb	-1.24%	last trade: 86.00		change: -1.080								p/e ratio: 14.23					
smartmoney	mtb	(-1.24%)	86.00	$87.46	-1.08	1,079,051	$87.46	$85.54	$87.08	$95.00	$72.03			10,518,300	3.22%	$0.70		
stocknod	mtb	-1.240%	86.00 usd	87.46	-1.080	1,079,051	87.46	85.54	87.08	95.00	72.03	120,789,167						
stockpickr	mtb	-1.24%	$86.00 -1.08 | -1.24%	87.46	-1.08	1.08m	87.46	85.54	87.08	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-1.24%	86.00		-1.08													
streetinsider-com	mtb	1.24%	86.00	$87.46	-1.08	1,079,051	$87.46	$85.54	$87.08	$95.00	$72.03		14.05				$6.12	
thecramerreport	mtb		87.45	87.16	+1.28	1541360	88.29	86.76										
thestree	mtb	-1.24%	$86.0	87.46	-1.08	1078521	87.46	85.54	87.08	-95.0	72.03	1.20789167e8		1.0563012654e10				
tickerspy	mtb	-1.24%	$86.00	87.46	-1.08	1,079,051	87.46	85.54	87.08	95.00	72.03		14.2	10.4b	3.22%	$0.70		
tmx-quotemedia	mtb	-1.24%	86.000	87.460	-1.080	1,079,051	87.460	85.540	87.080	95.000	72.030	120,789,167	14.20	10,387,868,362	3.256	0.700 usd	6.12	
updown	mtb	-1.24%	$86.00	$87.46	-$1.08	1,068,506	$87.46	$85.54	$87.08	$95.00	$72.03		14.13	$10.51b				
wallstreetsurvivor	mtb	-1.24%	86.00	87.46	-1.08	1,074,536	87.46	85.54		95.00	72.03		14.20	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	1.24%	86.00	87.46	1.08	1,079,051	87.46	85.54	87.08	95.00	72.03		14.06	10.39b	3.20%	2.80	6.12	
ycharts-com	mtb	-1.24%	86.00		-1.08					95.00	72.03		14.03	10.35b	3.24%		6.13	
zacks	mtb	(-1.24%)	86.00		-1.08	vol.  1,079,051	87.46	85.54		95.00	72.03		14.05	10.93 b	3.22	2.80	6.2	
advfn	hsp	-0.55	52.68	53.29	-0.29	1064641	53.3	52.58										
barchart	hsp	-0.55%	52.68	53.29	-0.29	1,064,641	53.30	52.58	52.97	60.49	49.51		16.10	$8.81 b			+2.15	
barrons	hsp	0.55%	52.68	53.29	-0.29	1.065m	53.30	52.58				169.50 million		$9.01 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-0.547%	52.680	53.290	-0.290	1,064,641	53.300	52.580		60.49	49.51	167.775mil	18.355	8,838.396mil			2.870	
boston-com	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
bostonmerchant	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
business-insider	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
chron	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
cio-com	hsp	-0.55%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166	24.50	9b				
cnn-money	hsp	-0.55%	52.68	53.29	-0.29	1,064,641	53.30	52.58	52.97				24.5	$8.8b				
easystockalterts	hsp	-0.54%	52.68	53.29	-0.29	1064641	53.30	52.58	52.97	60.49	49.51		24.50				2.15	
eresearch-fidelity-com	hsp	-0.55%	52.6800	53.2900	-0.2900	1,064,641	53.3000	52.5800	52.9700	60.4900	49.5100	167,775,000	24.64	$8.89b				
finance-abc7-com	hsp	-0.2468%	52.55 usd	52.82	-0.1300	143,354	52.82	52.49	52.68	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-0.2468%	52.55 usd	52.82	-0.1300	143,354	52.82	52.49	52.68	60.49	49.51	167,775,166						
financial-content	hsp	-0.2468%	52.55 usd	52.82	-0.1300	143,354	52.82	52.49	52.68	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-0.2%	$52.55	52.82	-0.13	144,604	52.82	52.49	52.68	60.49	49.51	168 mil	24.4	9 bil	0.0	0.00	2.15	
finviz	hsp	-0.21%	52.57			142,013			52.68	-13.09%	6.18%	167.78m	24.50	8.84b			2.15	
fool	hsp	-0.30%	$52.52	$52.82	-0.16	129,320	$52.82	$52.50	$52.68	$60.49	$49.51		24.60	$8.81b				
foxbusiness	hsp		$52.68		-0.29	1,064,641			$52.97									
google-finance	hsp	(-0.55%)	52.68	53.29	-0.29	1.06m	53.30	52.58		60.49	49.51	167.78m	24.49	8.84b			2.15	
howthemarketworks	hsp	-0.547%	52.68	53.29	-0.29	1,064,641	53.3	52.58	52.97									
hpcwire	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
insidestocks	hsp	-0.55%	52.68	53.29	-0.29	1064600	53.30	52.58					price earnings ratio: 15.96					
investopedia	hsp	-0.55 %	$52.68	53.29	-0.29				52.97									
investorguide	hsp	-0.55%	52.68	53.29	-0.29		53.30	52.58		60.49	49.51		24.61	8.838b			2.152	
marketintellisearch	hsp	-0.55 %	$52.68	$53.29	-0.29	1025.40k	$53.30	$52.58	$52.97			167.78m	24.64	8.89b	0.0 %		2.15	
marketwatch	hsp	-0.55%	$52.85	open: 53.29	-0.29	8,322	$53.30	$52.58	$52.97	$60.49	$49.51		24.54	$9.01b			2.15	
minyanville	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
msn-money	hsp	-0.55%	52.68	53.29	-0.29	1.06 mil	53.30	52.58	52.97	60.49	49.51	167.78 mil	24.50	8.91 bil			2.15	
nasdaq-com	hsp	0.55%	$ 52.68		0.29	1,064,241	$ 53.30	$ 52.58	$ 52.97	$ 60.49	$ 49.51	167,775,000	24.5	$ 8,838,387,000			$ 2.15	
optimum	hsp	-0.55%	52.68 ( 4:15 pm edt)	53.29	-0.29	1,064,641	53.30	52.58	52.97	60.49	49.51	167.78m	24.5	8.8b			2.15	
paidcontent	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
pc-quote	hsp	-0.55%	52.68	53.29	-0.29	1,064,641	53.3	52.58	52.97	60.49	49.51	168,698,595	24.63721	8,887,042,000				
personal-wealth-biz	hsp	-0.55%	52.68	53.29	-0.29	1,064,641	53.30	52.58	52.97	60.49	49.51		24.61			0.00	2.152	
predictwallstreet	hsp	-0.55%	52.68		-0.29	1,064,641												
raymond-james	hsp	-0.55	52.68	53.29	-0.29	1,064,641	53.30	52.58	52.68	60.49	49.51		24.06				2.19	
renewable-energy-world	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
screamingmedia	hsp	-0.55%	$	open: 53.29	-0.29	8,322	$53.30	$52.58	$52.97	$60.49	$49.51		24.54	$9.01b			2.15	
scroli	hsp	-0.51%	hsp 52.70	53.29	-0.27	835,899	53.30	52.59	52.97	60.49	49.51		24.50				2.15	
simple-stock-quotes	hsp	-0.55%	last trade: 52.68		change: -0.290								p/e ratio: 24.61					
smartmoney	hsp	(-0.55%)	52.68	$53.29	-0.29	1,064,641	$53.30	$52.58	$52.97	$60.49	$49.51			8,887,100	0.00%	$0.00		
stocknod	hsp	-0.5475%	52.68 usd	53.29	-0.2900	1,064,641	53.30	52.58	52.97	60.49	49.51	167,775,166						
stockpickr	hsp	-0.55%	$52.68 -0.29 | -0.55%	53.29	-0.29	1.06m	53.30	52.58	52.97	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	-0.51%	52.70		-0.27													
streetinsider-com	hsp	0.55%	52.68	$53.29	-0.29	1,064,641	$53.30	$52.58	$52.97	$60.49	$49.51		24.50				$2.15	
thecramerreport	hsp		53.12	52.92	+0.05	1258935	53.70	52.92										
thestree	hsp	-0.55%	$52.68	53.29	-0.29	1064641	53.3	52.58	52.97	-60.49	49.51	1.67775166e8		8.912216818e9				
tickerspy	hsp	-0.55%	$52.68	53.29	-0.29	1,064,641	53.30	52.58	52.97	60.49	49.51		24.6	8.8b	0.00%	$0.00		
tmx-quotemedia	hsp	-0.55%	52.680	53.290	-0.290	1,064,641	53.300	52.580	52.970	60.490	49.510	167,775,166	24.60	8,838,395,745			2.15	
updown	hsp	-0.55%	$52.68	$53.29	-$0.29	1,056,919	$53.30	$52.58	$52.97	$60.49	$49.51		24.16	$8.88b				
wallstreetsurvivor	hsp	-0.55%	52.68	53.29	-0.29	1,064,641	53.30	52.58		60.49	49.51		24.60	$9b			2.11	
yahoo-finance	hsp	0.55%	52.68	53.29	0.29	1,064,641	53.30	52.58	52.97	60.49	49.51		24.48	8.84b			2.15	
ycharts-com	hsp	-0.51%	52.70		-0.27					60.49	49.51		24.51	8.81b	0.00%		2.15	
zacks	hsp	(-0.55%)	52.68		-0.29	vol.  1,064,641	53.30	52.58		60.49	49.51		16.05	8.89 b	0.00	0.00	3.3	
advfn	isrl	0.36	66.59	65.49	0.24	17622	68.26	65.24										
barchart	isrl	+0.36%	66.59	65.49	+0.24	17,622	68.26	65.24	66.35	91.43	47.66		0.00	$181.12 m			-3.10	
barrons	isrl	0.36%	66.59	65.49	+0.24	17,622	68.26	65.24				2.72 million		$182.68 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	0.362%	66.590	65.490	0.240	17,622	68.260	65.240		91.43	47.66	2.718mil		180.971mil				
boston-com	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
bostonmerchant	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
business-insider	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
chron	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
cio-com	isrl	+0.36%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691		181m				
cnn-money	isrl	+0.36%today&rsquo;s change	66.59data as of 4:00pm et	65.49	+0.24	17,422	68.26	65.24	66.35				nm	$181.0m				
easystockalterts	isrl	0.37%	66.59	65.49	+0.24	17622	68.26	65.24	66.35	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	0.36%	66.5900	65.4900	0.2400	17,622	68.2600	65.2400	66.3500	91.4300	47.6600	2,718,000	nm	$180.34m				
finance-abc7-com	isrl	0.00%	66.59 usd	65.49	+0.00	17,622	68.26	65.24	66.59	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	0.00%	66.59 usd	65.49	+0.00	17,622	68.26	65.24	66.59	91.43	47.66	2,717,691						
financial-content	isrl	0.00%	66.59 usd	65.49	+0.00	17,622	68.26	65.24	66.59	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	0.0%	$66.59	0.00	0.00		0.00	0.00	66.59	91.43	47.66	3 mil		181 mil	0.0	0.00		
finviz	isrl	0.00%	66.59			0			66.59	-27.17%	39.72%	2.72m		181.12m			-3.11	
fool	isrl	0%	$66.59	$0.00	0.00	17,622	$68.26	$65.24	$66.35	$91.43	$47.66		0.00	$180.97m				
foxbusiness	isrl		$66.59		+0.24	17,622			$66.35									
google-finance	isrl	(0.36%)	66.59	65.49	+0.24	17,622.00	68.35	65.24		91.43	47.66	2.72m		180.97m			-3.11	
howthemarketworks	isrl	0.362%	66.59	65.49	0.24	17,622	68.26	65.24	66.35									
hpcwire	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
insidestocks	isrl	+0.36%	66.59	65.49	+0.24	17622	68.26	65.24										
investopedia	isrl	+0.36 %	$66.59	65.49	+0.24				66.35									
investorguide	isrl	+1.25%	67.18		+0.83		68.10			91.43	43.41			182.5m			-3.11	
marketintellisearch	isrl	0.36 %	$66.59	$65.49	0.24	3.60k	$68.26	$65.24	$66.35			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+0.36%	$66.59	open: 65.49	+0.24	17,622	$68.26	$65.24	$66.35	$91.43	$47.66			$182.68m				
minyanville	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
msn-money	isrl	+0.36%	66.59	65.49	+0.24	17,622	68.26	65.24	66.35	91.43	47.66	2.72 mil	-21.41	177.98 mil			-3.11	
nasdaq-com	isrl	0.36%	$ 66.59	$ 65.49	0.24	17,622	$ 68.26	$ 65.24	$ 66.35	$ 91.43	$ 47.66	2,718,000		$ 180,991,620			$ -3.10	
optimum	isrl	+0.36%	66.59 ( 4:00 pm edt)	65.49	+0.24	17,622	68.26	65.24	66.35	91.43	47.66	2.72m		181.0m			-3.10	
paidcontent	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
pc-quote	isrl	0.36%	66.59	65.49	0.24	17,622	68.26	65.24	66.35	91.43	47.66	2,708,204	-21.33441	180,339,000				
personal-wealth-biz	isrl	+0.36%	66.59	65.49		17,622	68.26	65.24	66.35	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+0.36%	66.59		+0.24	17,622												
raymond-james	isrl	0.36	66.59	65.49	0.24	17,622	68.26	65.24	66.59	91.43	47.66						-3.10	
renewable-energy-world	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
screamingmedia	isrl	+0.36%	$	open: 65.49	+0.24	17,622	$68.26	$65.24	$66.35	$91.43	$47.66			$182.68m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+0.36%	last trade: 66.59		change: 0.240													
smartmoney	isrl	(0.36%)	66.59	$65.49	0.24	17,622	$68.26	$65.24	$66.35	$91.43	$47.66			180,300	0.00%	$0.00		
stocknod	isrl	+0.3617%	66.59 usd	65.49	+0.2400	17,622	68.26	65.24	66.35	91.43	47.66	2,717,691						
stockpickr	isrl	0.36%	$66.59 0.24 | 0.36%	65.49	0.24	17.62k	68.26	65.24	66.35	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	0.45%	66.65		+0.30													
streetinsider-com	isrl	0.36%	66.59	$65.49	+0.24	17,622	$68.26	$65.24	$66.35	$91.43	$47.66						$-3.10	
thecramerreport	isrl		65.49	65.30	+0.20	1510	67.40	65.49										
thestree	isrl	0.36%	$66.59	65.49	0.24	17622	68.26	65.24	66.35	-91.43	47.66	2717691.0		1.77981584e8				
tickerspy	isrl	0.36%	$66.59	65.49	+0.24	17,622	68.26	65.24	66.35	91.43	47.66		-21.3	182.2m	0.00%	$0.00		
tmx-quotemedia	isrl	0.36%	66.590	65.490	0.240	17,622	68.260	65.240	66.350	91.430	47.660	2,717,691		180,971,044			-3.10	
updown	isrl	0.36%	$66.59	$65.49	$0.24	17,622	$68.26	$65.24	$66.35	$91.43	$47.66			$180m				
wallstreetsurvivor	isrl	0.36%	66.59	65.49	0.24	17,622	68.26	65.24		91.43	47.66			$180m			-1.03	
yahoo-finance	isrl	0.36%	66.59	65.49	0.24	17,622	68.26	65.24	66.35	91.43	47.66			180.93m			-3.11	
ycharts-com	isrl	+0.45%	66.65		+0.30					91.43	47.66			181.29m	0.00%		-3.11	
zacks	isrl	(0.36%)	66.59		0.24	vol.  17,622	68.26	65.24		91.43	47.66			180.34 m	0.00	0.00	-3.1	
advfn	nktr	0.40	7.46	7.5	0.03	1107490	7.59	7.38										
barchart	nktr	+0.40%	7.46	7.52	+0.03	1,107,490	7.59	7.38	7.43	16.06	7.08		0.00	$848.58 m			-0.67	
barrons	nktr	0.40%	7.46	7.50	+0.03	1.107m	7.59	7.38				94.08 million		$857.88 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	0.404%	7.460	7.500	0.030	1,107,490	7.590	7.380		16.06	7.08	114.073mil		850.987mil			-0.580	
boston-com	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
bostonmerchant	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
business-insider	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
chron	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
cio-com	nktr	+0.40%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353		851m				
cnn-money	nktr	+0.40%	7.46	7.52	+0.03	1,091,353	7.59	7.38	7.43				nm	$851.0m				
easystockalterts	nktr	0.40%	7.46	7.50	+0.03	1107490	7.59	7.38	7.43	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	0.40%	7.4600	7.5000	0.0300	1,107,490	7.5900	7.3800	7.4300	16.0600	7.0800	114,080,000	nm	$847.61m				
finance-abc7-com	nktr	0.00%	7.460 usd	7.500	+0.00	1,107,490	7.590	7.380	7.460	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	0.00%	7.460 usd	7.500	+0.00	1,107,490	7.590	7.380	7.460	16.06	7.080	114,073,353						
financial-content	nktr	0.00%	7.460 usd	7.500	+0.00	1,107,490	7.590	7.380	7.460	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	0.0%	$7.46	0.00	0.00		0.00	0.00	7.46	16.06	7.08	114 mil		851 mil	0.0	0.00	-0.67	
finviz	nktr	0.40%	7.46			1,107,500			7.43	-53.55%	5.37%	114.08m		851.04m			-0.67	
fool	nktr	+0.40%	$7.46	$0.00	0.03	1,094,953	$7.59	$7.38	$7.43	$16.06	$7.08		0.00	$850.99m				
foxbusiness	nktr		$7.46		+0.03	1,107,490			$7.43									
google-finance	nktr	(0.40%)	7.46	7.50	+0.03	1.11m	7.59	7.38		16.06	7.08	114.08m		851.04m			-0.67	
howthemarketworks	nktr	0.404%	7.46	7.5	0.03	1,091,962	7.59	7.38	7.43									
hpcwire	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
insidestocks	nktr	+0.40%	7.46	7.52	+0.03	1107490	7.59	7.38										
investopedia	nktr	+0.40 %	$7.46	7.50	+0.03				7.43									
investorguide	nktr	+0.40%	7.46	7.52	+0.03		7.59	7.41		16.06	8.33			851.0m			-0.693	
marketintellisearch	nktr	0.4 %	$7.46	$7.52	0.03	1085.50k	$7.59	$7.41	$7.43			114.08m	0.00	0.85b	0.0 %		-0.67	
marketwatch	nktr	+0.40%	$7.46	open: 7.50	+0.03	12,537	$7.59	$7.38	$7.43	$16.06	$7.08			$857.88m				
minyanville	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
msn-money	nktr	+0.40%	7.46	7.50	+0.03	1.11 mil	7.59	7.38	7.43	16.06	7.08	114.08 mil	-11.30	838.49 mil			-0.67	
nasdaq-com	nktr	0.4%	$ 7.46	$ 7.50	0.03	1,107,190	$ 7.59	$ 7.38	$ 7.43	$ 16.06	$ 7.08	114,080,000		$ 851,036,800			$ -0.67	
optimum	nktr	+0.40%	7.46 ( 4:00 pm edt)	7.50	+0.03	1,091,962	7.59	7.38	7.43	16.06	7.08	114.07m		851.0m			-0.67	
paidcontent	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
pc-quote	nktr	0.40%	7.46	7.5	0.03	1,107,490	7.59	7.38	7.43	16.06	7.08	113,621,233	-11.25758	847,614,000				
personal-wealth-biz	nktr	+0.40%	7.46	7.52		1,107,490	7.59	7.38	7.43	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	+0.40%	7.46		+0.03	1,107,490												
raymond-james	nktr	0.40	7.46	7.50	0.03	1,107,490	7.59	7.38	7.46	16.06	7.08						-0.67	
renewable-energy-world	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
screamingmedia	nktr	+0.40%	$	open: 7.50	+0.03	12,537	$7.59	$7.38	$7.43	$16.06	$7.08			$857.88m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	+0.40%	last trade: 7.46		change: 0.030													
smartmoney	nktr	(0.40%)	7.46	$7.50	0.03	1,107,490	$7.59	$7.38	$7.43	$16.06	$7.08			847,600	0.00%	$0.00		
stocknod	nktr	+0.4038%	7.460 usd	7.500	+0.0300	1,107,490	7.590	7.380	7.430	16.06	7.080	114,073,353						
stockpickr	nktr	0.40%	$7.46 0.03 | 0.40%	7.50	0.03	1.11m	7.59	7.38	7.43	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	0.54%	7.47		+0.04													
streetinsider-com	nktr	0.40%	7.46	$7.50	+0.03	1,107,490	$7.59	$7.38	$7.43	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.35	7.31	-0.01	497849	7.42	7.29										
thestree	nktr	0.4%	$7.46	7.5	0.03	1107490	7.59	7.38	7.43	-16.06	7.08	1.14073353e8		8.38439145e8				
tickerspy	nktr	0.40%	$7.46	7.50	+0.03	1,107,490	7.59	7.38	7.43	16.06	7.08		-11.3	847.1m	0.00%	$0.00		
tmx-quotemedia	nktr	0.40%	7.460	7.500	0.030	1,107,490	7.590	7.380	7.430	16.060	7.080	114,073,353		850,987,213			-0.67	
updown	nktr	0.40%	$7.46	$7.50	$0.03	1,094,953	$7.59	$7.38	$7.43	$16.06	$7.08			$848m				
wallstreetsurvivor	nktr	0.40%	7.46	7.50	0.03	1,091,962	7.59	7.38		16.06	7.08			$848m			-0.40	
yahoo-finance	nktr	0.40%	7.46	7.52	0.03	1,107,490	7.59	7.38	7.43	16.06	7.08			850.98m			-0.69	
ycharts-com	nktr	+0.54%	7.47		+0.04					16.06	7.08			849.71m	0.00%		-0.66	
zacks	nktr	(0.40%)	7.46		0.03	vol.  1,107,490	7.59	7.38		16.06	7.08			847.61 m	0.00	0.00	-.54	
advfn	rt	0.54	11.07	11.11	0.06	940499	11.16	10.88										
barchart	rt	+0.54%	11.07	11.07	+0.06	940,499	11.16	10.88	11.01	15.57	8.82		12.93	$720.66 m			+0.51	
barrons	rt	0.54%	11.07	11.11	+0.06	936,645	11.16	10.88				61.87 million		$712.82 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	0.545%	11.070	11.110	0.060	940,499	11.160	10.880		15.57	8.82	65.098mil	13.024	720.633mil			0.850	
boston-com	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
bostonmerchant	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
business-insider	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
chron	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
cio-com	rt	+0.54%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871	13.18	721m				
cnn-money	rt	+0.54%today&rsquo;s change	11.07data as of 4:04pm et	11.11	+0.06	939,099	11.16	10.88	11.01				13.2	$720.6m				
easystockalterts	rt	0.54%	11.07	11.11	+0.06	940499	11.16	10.88	11.01	15.57	8.82		13.18				0.84	
eresearch-fidelity-com	rt	0.54%	11.0700	11.1100	0.0600	940,499	11.1600	10.8800	11.0100	15.5700	8.8200	65,098,000	13.11	$716.73m				
finance-abc7-com	rt	0.00%	11.07 usd		+0.00	0	11.07	11.07	11.07	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	0.00%	11.07 usd		+0.00	0	11.07	11.07	11.07	15.57	8.820	65,097,871						
financial-content	rt	0.00%	11.07 usd		+0.00	0	11.07	11.07	11.07	15.57	8.820	65,097,871						
finapps-forbes-com	rt	0.0%	$11.07	0.00	0.00		0.00	0.00	11.07	15.57	8.82	65 mil	13.2	721 mil	0.0	0.00	0.84	
finviz	rt	0.00%	11.07			0			11.07	-28.90%	25.51%	65.10m	13.02	720.66m			0.85	
fool	rt	0%	$11.07	$0.00	0.00	0	$11.16	$10.88	$11.07	$15.57	$8.82		12.50	$720.63m	6.90%	0.50		
foxbusiness	rt		$11.07		+0.06	940,499			$11.01									
google-finance	rt	(0.54%)	11.07	11.11	+0.06	940,499.00	11.16	10.88		15.57	8.82	65.10m	12.98	720.63m			0.85	
howthemarketworks	rt	0.545%	11.07	11.11	0.06	936,645	11.16	10.88	11.01									
hpcwire	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
insidestocks	rt	+0.54%	11.07	11.07	+0.06	936645	11.16	10.88					price earnings ratio: 13.34					
investopedia	rt	+0.54 %	$11.07	11.11	+0.06				11.01									
investorguide	rt	+0.54%	11.07	11.07	+0.06		11.16	10.88		15.57	7.63		13.23	711.2m			0.832	
marketintellisearch	rt	0.54 %	$11.07	$11.07	0.06	904.20k	$11.16	$10.88	$11.01			65.10m	12.95	0.72b	0.0 %		0.85	
marketwatch	rt	+0.54%	$11.07	open: 11.11	+0.06	4,254	$11.16	$10.88	$11.01	$15.57	$8.82		13.39	$712.82m			0.83	
minyanville	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
msn-money	rt	+0.54%	11.07	11.11	+0.06	940,499	11.16	10.88	11.01	15.57	8.82	65.10 mil	13.18	681.57 mil			0.85	
nasdaq-com	rt	0.54%	$ 11.07		0.06	939,999	$ 11.16	$ 10.88	$ 11.01	$ 15.57	$ 8.82	65,098,000	13.18	$ 720,634,860	4.54 %	$0.500000	$ 0.84	
optimum	rt	+0.54%	11.07 ( 4:15 pm edt)	11.11	+0.06	940,499	11.16	10.88	11.01	15.57	8.82	65.10m	13.2	720.6m			0.84	
paidcontent	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
pc-quote	rt	0.55%	11.07	11.11	0.06	940,499	11.16	10.88	11.01	15.57	8.82	64,745,167	13.10714	716,729,000		0.25		
personal-wealth-biz	rt	+0.54%	11.07	11.07		940,499	11.16	10.88	11.01	15.57	7.63		13.23			0.00	0.832	
predictwallstreet	rt	+0.55%	11.07		+0.06	940,499												
raymond-james	rt	0.54	11.07	11.11	0.06	940,499	11.16	10.88	11.07	15.57	8.82		13.02				0.85	
renewable-energy-world	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
screamingmedia	rt	+0.54%	$	open: 11.11	+0.06	4,254	$11.16	$10.88	$11.01	$15.57	$8.82		13.39	$712.82m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	+0.54%	last trade: 11.07		change: 0.060								p/e ratio: 13.23					
smartmoney	rt	(0.54%)	11.07	$11.11	0.06	940,499	$11.16	$10.88	$11.01	$15.57	$8.82			716,700	0.00%	$0.25		
stocknod	rt	+0.5450%	11.07 usd	11.11	+0.0600	940,499	11.16	10.88	11.01	15.57	8.820	65,097,871						
stockpickr	rt	0.54%	$11.07 0.06 | 0.54%	11.11	0.06	940.50k	11.16	10.88	11.01	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	0.64%	11.08		+0.07													
streetinsider-com	rt	0.54%	11.07	$11.11	+0.06	940,499	$11.16	$10.88	$11.01	$15.57	$8.82		13.18				$0.84	
thecramerreport	rt		10.47	10.53	-0.10	630766	10.76	10.45										
thestree	rt	0.54%	$11.07	11.11	0.06	940499	11.16	10.88	11.01	-15.57	8.82	6.5097871e7		6.81574709e8				
tickerspy	rt	0.54%	$11.07	11.11	+0.06	940,499	11.16	10.88	11.01	15.57	8.82		13.1	716.7m	0.00%	$0.25		
tmx-quotemedia	rt	0.54%	11.070	11.110	0.060	940,499	11.160	10.880	11.010	15.570	8.820	65,097,871	13.10	720,633,432			0.84	
updown	rt	0.54%	$11.07	$11.11	$0.06	936,545	$11.16	$10.88	$11.01	$15.57	$8.82		13.03	$717m				
wallstreetsurvivor	rt	0.54%	11.07	11.11	0.06	936,645	11.16	10.88		15.57	9.09		13.10	$717m			0.73	
yahoo-finance	rt	0.54%	11.07	11.07	0.06	940,499	11.16	10.88	11.01	15.57	8.82		13.31	711.19m			0.83	
ycharts-com	rt	+0.64%	11.08		+0.07					15.57	8.82		13.19	719.65m	0.00%		0.84	
zacks	rt	(0.54%)	11.07		0.06	vol.  940,499	11.16	10.88		15.57	8.82		13.59	716.73 m	0.00	0.00	.81	
advfn	tnk	-1.68	8.8	8.94	-0.15	231821	8.9892	8.78										
barchart	tnk	-1.68%	8.80	8.94	-0.15	231,821	8.99	8.78	8.95	12.67	8.42		19.26	$423.19 m	11.29%	$1.00	+0.33	
barrons	tnk	1.68%	8.80	8.94	-0.15	229,801	8.989	8.78				42.33 million		$565.56 million	11.36%	$0.25		
bloomberg	tnk	-1.676%	8.800	8.940	-0.150	231,821	8.989	8.780		13.96	8.42	48.087mil	20.000	533.163mil	12.727	0.250 regular cash	0.440	
boston-com	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
bostonmerchant	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
business-insider	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
chron	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
cio-com	tnk	-1.68%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420				10.9	1		
cnn-money	tnk	-1.68%today&rsquo;s change	8.80data as of 4:01pm et	8.94	-0.15	229,801	8.99	8.78	8.95					$110.0m	12.73%			
easystockalterts	tnk	-1.68%	8.80	8.94	-0.15	231821	8.99	8.78	8.95	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-1.68%	8.8000	8.9400	-0.1500	231,821	8.9892	8.7800	8.9500	13.9600	8.4200	60,587,000	26.32	$542.25m	12.51%	$0.250000		
finance-abc7-com	tnk	0.00%	8.800 usd		+0.00	0	8.800	8.800	8.800	13.96	8.420							
finance-abc7chicago-com	tnk	0.00%	8.800 usd		+0.00	0	8.800	8.800	8.800	13.96	8.420							
financial-content	tnk	0.00%	8.800 usd		+0.00	0	8.800	8.800	8.800	13.96	8.420							
finapps-forbes-com	tnk	0.0%	$8.80	0.00	0.00		0.00	0.00	8.80	13.96	8.42	48 mil	26.7	423 mil	12.7	1.12	0.33	
finviz	tnk	0.00%	8.80			0			8.80	-30.53%	4.51%	60.59m	25.88	533.19m		1.12	0.34	
fool	tnk	0%	$8.80	$0.00	0.00	0	$8.99	$8.78	$8.95	$13.96	$8.42		25.60	$544.72m	20.70%	1.12		
foxbusiness	tnk		$8.80		-0.15	231,821			$8.95									
google-finance	tnk	(-1.68%)	8.80	8.94	-0.15	231,821.00	8.99	8.78		13.96	8.42	61.88m	25.72	544.52m	12.73	0.25	0.34	
howthemarketworks	tnk	-1.676%	8.8	8.94	-0.15	229,801	8.9892	8.78	8.95									
hpcwire	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
insidestocks	tnk	-1.68%	8.80	8.94	-0.15	229801	8.99	8.78										
investopedia	tnk	-1.68 %	$8.80	8.94	-0.15				8.95									
investorguide	tnk	-1.68%	8.80	8.94	-0.15		8.9892	8.90		13.96	8.42		24.79	544.7m			0.361	
marketintellisearch	tnk	-1.68 %	$8.80	$8.94	-0.15	227.40k	$8.99	$8.78	$8.95			60.59m	26.32	0.54b	12.51 %		0.34	
marketwatch	tnk	-1.68%	$8.80	open: 8.94	-0.15	2,020	$8.99	$8.78	$8.95	$13.96	$8.42		30.21	$565.56m	11.36%	0.25	0.29	
minyanville	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
msn-money	tnk	-1.68%	8.80	8.94	-0.15	231,821	8.99	8.78	8.95	13.96	8.42	60.59 mil	32.59	536.8 mil	12.64%	1.12	0.34	
nasdaq-com	tnk	1.68%	$ 8.80		0.15	231,821	$ 8.9892	$ 8.78	$ 8.95	$ 13.96	$ 8.42	39,500,000	26.67	$ 347,600,000	11.17 %	$1.000000	$ 0.33	
optimum	tnk	-1.68%	8.80 ( 4:15 pm edt)	8.94	-0.15	231,821	8.99	8.78	8.95	13.96	8.42				11.36	1.00		
paidcontent	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
pc-quote	tnk	-1.68%	8.8	8.94	-0.15	231,821	8.9892	8.78	8.95	13.96	8.42	50,218,659	33.14815	441,924,000		0.25		
personal-wealth-biz	tnk	-1.68%	8.80	8.94	-0.15	231,821	8.9892	8.78	8.95	13.96	8.42		24.79		12.51	1.12	0.361	
predictwallstreet	tnk	-1.68%	8.80		-0.15	231,821												
raymond-james	tnk	-1.68	8.80	8.94	-0.15	231,821	8.99	8.78	8.80	13.96	8.42		25.88				0.34	
renewable-energy-world	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
screamingmedia	tnk	-1.68%	$	open: 8.94	-0.15	2,020	$8.99	$8.78	$8.95	$13.96	$8.42		30.21	$565.56m	11.36%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-1.68%	last trade: 8.80		change: -0.150								p/e ratio: 24.79					
smartmoney	tnk	(-1.68%)	8.80	$8.94	-0.15	231,821	$8.99	$8.78	$8.95	$13.96	$8.42			442,100	11.17%	$0.25		
stocknod	tnk	-1.676%	8.800 usd	8.940	-0.1500	231,821	8.989	8.780	8.950	13.96	8.420							
stockpickr	tnk	-1.68%	$8.80 -0.15 | -1.68%	8.94	-0.15	231.82k	8.99	8.78	8.95	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	-1.68%	8.80		-0.15													
streetinsider-com	tnk	1.68%	8.80	$8.94	-0.15	231,821	$8.99	$8.78	$8.95	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.86	8.93	-0.08	205533	8.98	8.85										
thestree	tnk	-1.68%	$8.8	8.94	-0.15	231821	8.99	8.78	8.95	-13.96	8.42	6.19e7		4.37684e8				
tickerspy	tnk	-1.68%	$8.80	8.94	-0.15	231,821	8.99	8.78	8.95	13.96	8.42		33.1	554.0m	12.51%	$0.25		
tmx-quotemedia	tnk	-1.68%	8.800	8.940	-0.150	231,821	8.989	8.780	8.950	13.960	8.420	61,900,000	25.60	544,720,000	11.173	0.250 usd	0.35	
updown	tnk	-1.68%	$8.80	$8.94	-$0.15	229,801	$8.99	$8.78	$8.95	$13.96	$8.42	61.90b	25.98	$554m			0.34	
wallstreetsurvivor	tnk	-1.68%	8.80	8.94	-0.15	229,801	8.99	8.78		13.96	8.42		25.60	$442m	11.20%	1.28 -	0.37	
yahoo-finance	tnk	1.68%	8.80	8.94	0.15	231,821	8.99	8.78	8.95	13.96	8.42		24.38	544.72m	11.30%	1.00	0.36	
ycharts-com	tnk	-1.68%	8.80		-0.15					13.96	8.42		26.67	423.19m	11.59%		0.33	
zacks	tnk	(-1.68%)	8.80		-0.15	vol.  231,821	8.99	8.78		13.96	8.42		19.46	441.92 m	11.17	1.00	.46	
advfn	hans	-0.80	78.24	78.89	-0.63	792537	80.0	77.78										
barchart	hans	-0.80%	78.24	78.89	-0.63	792,537	80.00	77.78	78.87	84.00	40.41		30.79	$6.96 b			+2.53	
barrons	hans	0.80%	78.24	78.89	-0.63	791,437	80.00	77.78				93.02 million		$7.16 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-0.799%	78.240	78.890	-0.630	792,537	80.000	77.780		84.00	40.41	88.393mil	30.925	6,915.858mil			2.530	
boston-com	hans	-0.7988%	78.24 usd	78.89	-0.6300	792,537	80.00	77.78	78.87	84.00	40.41	88,392,874						
bostonmerchant	hans	-0.7988%	78.24 usd	78.89	-0.6300	792,537	80.00	77.78	78.87	84.00	40.41	88,392,874						
business-insider	hans	-0.7988%	78.24 usd	78.89	-0.6300	792,537	80.00	77.78	78.87	84.00	40.41	88,392,874						
chron	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
cio-com	hans	-0.80%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874	30.92	7b				
cnn-money	hans	-0.80%	78.24	78.89	-0.63	783,156	80.00	77.78	78.87				30.9	$6.9b				
easystockalterts	hans	-0.80%	78.24	78.89	-0.63	791437	80.00	77.78	78.87	84.00	40.41		30.92				2.53	
eresearch-fidelity-com	hans	-0.80%	78.2400	78.8900	-0.6300	791,437	80.0000	77.7800	78.8700	84.0000	40.4100	88,393,000	31.17	$6.97b				
finance-abc7-com	hans	0.00%	78.24 usd		+0.00	0	78.24	78.24	78.24	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	0.00%	78.24 usd		+0.00	0	78.24	78.24	78.24	84.00	40.41	88,392,874						
financial-content	hans	0.00%	78.24 usd		+0.00	0	78.24	78.24	78.24	84.00	40.41	88,392,874						
finapps-forbes-com	hans	0.0%	$78.24	0.00	0.00		0.00	0.00	78.24	84.00	40.41	88 mil	30.9	7 bil	0.0	0.00	2.53	
finviz	hans	0.00%	78.24			0			78.24	-6.86%	93.62%	88.39m	31.05	6.92b			2.52	
fool	hans	0%	$78.24	$0.00	0.00	791,437	$80.00	$77.78	$78.24	$84.00	$40.41		30.80	$6.92b				
foxbusiness	hans		$78.24		-0.63	792,537			$78.87									
google-finance	hans	(-0.80%)	78.24	78.89	-0.63	791,437.00	80.00	77.78		84.00	40.41	88.39m	31.08	6.92b			2.52	
howthemarketworks	hans	-0.799%	78.24	78.89	-0.63	788,814	80	77.78	78.87									
hpcwire	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
insidestocks	hans	-0.80%	78.24	78.89	-0.63	791437	80.00	77.78					price earnings ratio: 30.92					
investopedia	hans	-0.80 %	$78.24	78.89	-0.63				78.87									
investorguide	hans	-0.80%	78.24	79.21	-0.63		79.74	77.82		71.36	37.28		31.30	6.916b			2.52	
marketintellisearch	hans	-0.8 %	$78.24	$79.21	-0.63	782.60k	$79.95	$77.78	$78.87			88.39m	31.30	6.97b	0.0 %		2.52	
marketwatch	hans	-0.80%	$77.93	open: 78.89	-0.63	2,161	$80.00	$77.78	$78.87	$84.00	$40.41		31.24	$7.16b			2.50	
minyanville	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
msn-money	hans	-0.80%	78.24	78.89	-0.63	791,437	80.00	77.78	78.87	84.00	40.41	88.39 mil	31.05	6.89 bil			2.52	
nasdaq-com	hans	0.8%	$ 78.24	$ 78.89	0.63	790,637	$ 80	$ 77.78	$ 78.87	$ 84	$ 40.41	88,393,000	30.92	$ 6,915,868,320			$ 2.53	
optimum	hans	-0.80%	78.24 ( 4:00 pm edt)	78.89	-0.63	789,137	80.00	77.78	78.87	84.00	40.41	88.39m	30.9	6.9b			2.53	
paidcontent	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
pc-quote	hans	-0.80%	78.24	78.89	-0.63	792,537	80.0	77.78	78.87	84.00	40.41	89,104,751	31.29762	6,971,556,000				
personal-wealth-biz	hans	-0.80%	78.24	79.21	-0.63	792,537	80.00	77.78	78.87	71.36	37.28		31.30			0.00	2.52	
predictwallstreet	hans	-0.72%	78.30		-0.57	255,471												
raymond-james	hans	-0.80	78.24	78.89	-0.63	791,437	80.00	77.78	78.24	84.00	40.41		29.64				2.64	
renewable-energy-world	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
screamingmedia	hans	-0.80%	$	open: 78.89	-0.63	2,161	$80.00	$77.78	$78.87	$84.00	$40.41		31.24	$7.16b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-0.80%	last trade: 78.24		change: -0.630								p/e ratio: 31.3					
smartmoney	hans	(-0.80%)	78.24	$78.89	-0.63	791,437	$80.00	$77.78	$78.87	$84.00	$40.41			6,971,500	0.00%	$0.00		
stocknod	hans	-0.7988%	78.24 usd	78.89	-0.6300	791,437	80.00	77.78	78.87	84.00	40.41	88,392,874						
stockpickr	hans	-0.80%	$78.24 -0.63 | -0.80%	78.89	-0.63	791.44k	80.00	77.78	78.87	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	-0.81%	78.23		-0.64													
streetinsider-com	hans	0.8%	78.24	$78.89	-0.63	791,437	$80.00	$77.78	$78.87	$84.00	$40.41		30.92				$2.53	
thecramerreport	hans		77.91	79.00	-1.16	1469826	79.05	77.43										
thestree	hans	-0.8%	$78.24	78.89	-0.63	791437	80.0	77.78	78.87	-84.0	40.41	8.8392874e7		6.886688813e9				
tickerspy	hans	-0.80%	$78.24	78.89	-0.63	791,437	80.00	77.78	78.87	84.00	40.41		31.3	6.9b	0.00%	$0.00		
tmx-quotemedia	hans	-0.80%	78.240	78.890	-0.630	792,537	80.000	77.780	78.870	84.000	40.410	88,392,874	31.20	6,915,858,462			2.53	
updown	hans	-0.80%	$78.24	$78.89	-$0.63	789,456	$80.00	$77.78	$78.87	$84.00	$40.41		29.82	$6.97b				
wallstreetsurvivor	hans	-0.80%	78.24	78.89	-0.63	788,814	80.00	77.78		84.00	40.81		31.20	$7b			2.28	
yahoo-finance	hans	0.80%	78.24	79.21	0.63	791,437	80.00	77.78	78.87	84.00	40.41		31.05	6.92b			2.52	
ycharts-com	hans	-0.81%	78.23		-0.64					84.00	40.41		31.04	6.96b	0.00%		2.52	
zacks	hans	(-0.80%)	78.24		-0.63	vol.  791,437		77.78		84.00	40.41		31.17	6.97 b	0.00	0.00	2.53	
advfn	hafc	-0.84	1.18	1.19	-0.01	681256	1.22	1.16										
barchart	hafc	-0.84%	1.18	1.19	-0.01	727,669	1.22	1.16	1.19	1.74	0.78		0.00	$178.49 m			-0.58	
barrons	hafc	0.84%	1.18	1.19	-0.01	678,825	1.22	1.16				94.32 million		$187.56 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-0.840%	1.180	1.190	-0.010	681,256	1.220	1.160		1.74	0.78	151.258mil		178.485mil			-0.580	
boston-com	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
business-insider	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
chron	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
cio-com	hafc	-0.84%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390		178m				
cnn-money	hafc	-0.84%today&rsquo;s change	1.18data as of 4:00pm et	1.19	-0.01	678,825	1.22	1.16	1.19				nm	$178.5m				
easystockalterts	hafc	-0.84%	1.18	1.19	-0.01	681256	1.22	1.16	1.19	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-0.84%	1.1800	1.1900	-0.0100	681,256	1.2200	1.1600	1.1900	1.7400	0.7811	151,258,000	nm	$180.00m				
finance-abc7-com	hafc	-0.8403%	1.180 usd	1.190	-0.0100	690,209	1.220	1.160	1.190	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-0.8403%	1.180 usd	1.190	-0.0100	690,209	1.220	1.160	1.190	1.740	0.7811	151,258,390						
financial-content	hafc	-0.8403%	1.180 usd	1.190	-0.0100	690,209	1.220	1.160	1.190	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-0.8%	$1.18	1.19	-0.01	690,209	1.22	1.16	1.19	1.74	0.78	151 mil		178 mil	0.0	0.00	-0.58	
finviz	hafc	-0.84%	1.18			690,209			1.19	-32.18%	51.28%	151.26m		178.49m			-0.59	
fool	hafc	-0.84%	$1.18	$1.19	-0.01	690,209	$1.22	$1.16	$1.19	$1.74	$0.78		0.00	$178.48m	2.30%	0.12		
foxbusiness	hafc		$1.18		-0.01	690,209			$1.19									
google-finance	hafc	(-0.84%)	1.18	1.19	-0.01	681,256.00	1.22	1.16		1.74	0.78	151.26m		178.48m			-0.59	
howthemarketworks	hafc	-0.84%	1.18	1.19	-0.01	681,256	1.22	1.16	1.19									
hpcwire	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
insidestocks	hafc	-0.84%	1.18	1.19	-0.01	671925	1.22	1.16										
investopedia	hafc	-0.84 %	$1.18	1.19	-0.01				1.19									
investorguide	hafc	-0.84%	1.18	1.19	-0.01		1.21	1.1899		2.47	0.86			178.3m			-0.232	
marketintellisearch	hafc	-0.84 %	$1.18	$1.19	-0.01	675.90k	$1.22	$1.16	$1.19			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	-0.84%	$1.18	open: 1.19	-0.01	11,384	$1.22	$1.16	$1.19	$1.74	$0.78			$187.56m				
minyanville	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
msn-money	hafc	-0.84%	1.18	1.19	-0.01	681,256	1.22	1.16	1.19	1.74	0.78	151.26 mil	10.73	173.95 mil			-0.59	
nasdaq-com	hafc	0.84%	$ 1.18	$ 1.19	0.01	681,056	$ 1.22	$ 1.16	$ 1.19	$ 1.74	$ 0.7811	151,258,000		$ 178,484,440	10.08 %	$0.120000	$ -0.58	
optimum	hafc	-0.84%	1.18 ( 4:00 pm edt)	1.19	-0.01	678,825	1.22	1.16	1.19	1.74	0.78	151.26m		178.5m	10.17	0.12	-0.31	
paidcontent	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
pc-quote	hafc	-0.84%	1.18	1.19	-0.01	690,209	1.22	1.16	1.19	1.74	0.78	152,539,831	10.81818	179,997,000		0.03		
personal-wealth-biz	hafc	-0.84%	1.18	1.19	-0.01	690,209	1.22	1.16	1.19	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	-0.84%	1.18		-0.01	681,256												
raymond-james	hafc	-0.84	1.18	1.19	-0.01	681,256	1.22	1.16	1.18	1.74	0.78						-0.58	
renewable-energy-world	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
screamingmedia	hafc	-0.84%	$	open: 1.19	-0.01	11,384	$1.22	$1.16	$1.19	$1.74	$0.78			$187.56m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-0.84%	last trade: 1.18		change: -0.010													
smartmoney	hafc	(-0.84%)	1.18	$1.19	-0.01	681,256	$1.22	$1.16	$1.19	$1.74	$0.78			180,000	0.00%	$0.03		
stocknod	hafc	-0.8403%	1.180 usd	1.190	-0.0100	681,256	1.220	1.160	1.190	1.740	0.7811	151,258,390						
stockpickr	hafc	-0.84%	$1.18 -0.01 | -0.84%	1.19	-0.01	678.83k	1.22	1.16	1.19	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	-1.68%	1.17		-0.02													
streetinsider-com	hafc	0.84%	1.18	$1.19	-0.01	681,256	$1.22	$1.16	$1.19	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.15	1.175	-0.04	703070	1.19	1.15										
thestree	hafc	-0.84%	$1.18	1.19	-0.01	678825	1.22	1.16	1.19	-1.74	0.78	1.5125839e8		1.73947149e8				
tickerspy	hafc	-0.84%	$1.18	1.19	-0.01	678,825	1.22	1.16	1.19	1.74	0.78		10.8	179.9m	0.00%	$0.03		
tmx-quotemedia	hafc	-0.84%	1.180	1.190	-0.010	690,209	1.220	1.160	1.190	1.740	0.781	151,258,390		178,484,900			-0.31	
updown	hafc	-0.84%	$1.18	$1.19	-$0.01	678,825	$1.22	$1.16	$1.19	$1.74	$0.78			$180m				
wallstreetsurvivor	hafc	-0.84%	1.18	1.19	-0.01	681,256	1.22	1.16		1.74	0.78			$180m			-0.93	
yahoo-finance	hafc	0.84%	1.18	1.19	0.01	681,256	1.22	1.16	1.19	1.74	0.78			178.26m			-0.23	
ycharts-com	hafc	-1.68%	1.17		-0.02					1.74	0.79		10.64	176.97m	0.00%		0.11	
zacks	hafc	(-0.84%)	1.18		-0.01	vol.  681,256	1.22	1.16		1.74	0.78			180.00 m	0.00	0.00	-.58	
advfn	sui	-1.10	37.62	38.05	-0.42	74435	38.05	37.2618										
barchart	sui	-1.10%	37.62	38.05	-0.42	74,435	38.05	37.26	38.04	39.57	24.13		0.00	$783.62 m	6.57%	$2.52	-0.11	
barrons	sui	1.10%	37.62	38.05	-0.42	73,423	38.05	37.262				19.17 million		$816.56 million	6.70%	$0.63		
bloomberg	sui	-1.104%	37.620	38.050	-0.420	74,435	38.050	37.262		40.21	25.94	20.920mil		787.019mil	6.697	0.630 regular cash	-0.090	
boston-com	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
bostonmerchant	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
business-insider	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
chron	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
cio-com	sui	-1.10%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779		799m	6.6	2.52		
cnn-money	sui	-1.10%	37.62	38.05	-0.42	74,435	38.05	37.26	38.04				nm	$798.9m	6.70%			
easystockalterts	sui	-1.10%	37.62	38.05	-0.42	74435	38.05	37.26	38.04	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	-1.10%	37.6200	38.0500	-0.4200	74,435	38.0500	37.2618	38.0400	40.2100	25.9400	21,237,000	nm	$807.86m	6.62%	$0.630000		
finance-abc7-com	sui	+0.1595%	37.68 usd	37.67	+0.0600	20,430	38.05	37.67	37.62	40.21	25.94	21,235,779						
finance-abc7chicago-com	sui	+0.1595%	37.68 usd	37.67	+0.0600	20,430	38.05	37.67	37.62	40.21	25.94	21,235,779						
financial-content	sui	+0.1595%	37.68 usd	37.67	+0.0600	20,430	38.05	37.67	37.62	40.21	25.94	21,235,779						
finapps-forbes-com	sui	0.2%	$37.68	37.67	0.06	20,430	38.05	37.67	37.62	40.21	25.94	21 mil		800 mil	6.7	2.52	-0.11	
finviz	sui	0.58%	37.84			19,930			37.62	-4.36%	56.79%	21.24m		799.05m		2.52	-0.11	
fool	sui	+1.14%	$38.05	$37.67	0.43	19,830	$38.05	$37.67	$37.62	$40.21	$25.94		0.00	$796.01m	13.70%	2.52		
foxbusiness	sui		$37.62		-0.42	74,435			$38.04									
google-finance	sui	(-1.10%)	37.62	38.05	-0.42	74,435.00	38.05	37.26		40.21	25.94	21.24m		798.93m	6.70	0.63	-0.11	
howthemarketworks	sui	-1.104%	37.62	38.05	-0.42	73,423	38.05	37.2618	38.04									
hpcwire	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
insidestocks	sui	-1.10%	37.62	38.05	-0.42	74400	38.05	37.26					price earnings ratio: 12.88					
investopedia	sui	-1.10 %	$37.62	38.05	-0.42				38.04									
investorguide	sui	-1.00%	37.66	38.05	-0.38		38.05	37.8605		40.21	25.94			787.8m			-0.091	
marketintellisearch	sui	-1.1 %	$37.62	$38.05	-0.42	65.90k	$38.05	$37.26	$38.04			21.24m	0.00	0.81b	6.62 %		-0.11	
marketwatch	sui	-1.10%	$37.62	open: 38.05	-0.42	1,012	$38.05	$37.26	$38.04	$40.21	$25.94			$816.56m	6.70%	0.63		
minyanville	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
msn-money	sui	-1.10%	37.62	38.05	-0.42	74,435	38.05	37.26	38.04	40.21	25.94	21.24 mil	-342.00	814.86 mil	6.57%	2.52	-0.11	
nasdaq-com	sui	1.1%	$ 37.62		0.42	74,335	$ 38.05	$ 37.2618	$ 38.04	$ 40.21	$ 25.94	21,236,000		$ 798,898,320	6.62 %	$2.520000	$ -0.11	
optimum	sui	-1.10%	37.62 ( 4:15 pm edt)	38.05	-0.42	74,435	38.05	37.26	38.04	40.21	25.94	21.24m		798.9m	6.70	2.52	-0.11	
paidcontent	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
pc-quote	sui	-1.10%	37.62	38.05	-0.42	74,435	38.05	37.2618	38.04	40.21	25.94	21,474,096	-345.81818	807,856,000		0.63		
personal-wealth-biz	sui	-1.10%	37.62	38.05	-0.42	74,435	38.05	37.2618	38.04	40.21	25.94				6.62	2.52	-0.091	
predictwallstreet	sui	-1.10%	37.62		-0.42	74,435												
raymond-james	sui	-1.10	37.62	38.05	-0.42	74,435	38.05	37.26	37.62	40.21	25.94						-0.10	
renewable-energy-world	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
screamingmedia	sui	-1.10%	$	open: 38.05	-0.42	1,012	$38.05	$37.26	$38.04	$40.21	$25.94			$816.56m	6.70%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	-1.10%	last trade: 37.62		change: -0.420													
smartmoney	sui	(-1.10%)	37.62	$38.05	-0.42	74,435	$38.05	$37.26	$38.04	$40.21	$25.94			807,800	6.62%	$0.63		
stocknod	sui	-1.104%	37.62 usd	38.05	-0.4200	74,435	38.05	37.26	38.04	39.35	25.94	21,235,779						
stockpickr	sui	-1.10%	$37.62 -0.42 | -1.10%	38.05	-0.42	74.44k	38.05	37.26	38.04	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	-1.05%	37.64		-0.40													
streetinsider-com	sui	1.1%	37.62	$38.05	-0.42	74,435	$38.05	$37.26	$38.04	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.37	38.04	+0.25	97434	38.78	38.04										
thestree	sui	-1.1%	$37.62	38.05	-0.42	74435	38.05	37.26	38.04	-40.21	25.94	2.0920232e7		8.1481684e8				
tickerspy	sui	-1.10%	$37.62	38.05	-0.42	74,435	38.05	37.26	38.04	40.21	25.94		-345.8	795.8m	6.62%	$0.63		
tmx-quotemedia	sui	-1.10%	37.620	38.050	-0.420	74,435	38.050	37.262	38.040	40.210	25.940	20,920,232		787,019,128	6.699	0.630 usd	-0.11	
updown	sui	-1.10%	$37.62	$38.05	-$0.42	73,223	$38.05	$37.26	$38.04	$40.21	$25.94			$796m				
wallstreetsurvivor	sui	-1.10%	37.62	38.05	-0.42	73,423	38.05	37.26		40.21	26.80			$808m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	1.10%	37.62	38.05	0.42	74,435	38.05	37.26	38.04	40.21	25.94			787.01m	6.60%	2.52	-0.09	
ycharts-com	sui	-1.05%	37.64		-0.40					40.21	25.94			784.04m	6.97%		-0.11	
zacks	sui	(-1.10%)	37.62		-0.42	vol.  74,435	38.05	37.26		40.21	25.94		13.16	807.86 m	6.62	2.52	2.89	
advfn	bbby	-1.06	58.81	59.61	-0.63	1971266	60.25	58.64										
barchart	bbby	-1.06%	58.81	59.61	-0.63	1,447,787	60.25	58.64	59.44	60.55	35.55		18.03	$14.65 b			+3.28	
barrons	bbby	1.06%	58.81	59.61	-0.63	1.968m	60.25	58.64				258.08 million		$14.99 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-1.060%	58.810	59.610	-0.630	1,971,266	60.250	58.640		60.55	35.55	249.263mil	17.930	14,659.130mil			3.280	
boston-com	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
bostonmerchant	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
business-insider	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
chron	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
cio-com	bbby	-1.06%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520	17.93	15b				
cnn-money	bbby	-1.06%	58.81	59.61	-0.63	1,968,448	60.25	58.64	59.44				17.9	$14.7b				
easystockalterts	bbby	-1.04%	58.82	59.61	-0.62	1905426	60.25	58.64	59.44	60.55	35.55		17.93				3.28	
eresearch-fidelity-com	bbby	-1.06%	58.8100	59.6100	-0.6300	1,971,266	60.2500	58.6400	59.4400	60.5500	35.5500	249,263,000	18.12	$14.82b				
finance-abc7-com	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,984,078	60.25	58.64	59.44	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,984,078	60.25	58.64	59.44	60.55	35.55	249,262,520						
financial-content	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,984,078	60.25	58.64	59.44	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	-1.1%	$58.81	59.61	-0.63	1,984,078	60.25	58.64	59.44	60.55	35.55	249 mil	17.9	15 bil	0.0	0.00	3.28	
finviz	bbby	-1.06%	58.81			1,983,778			59.44	-2.87%	65.43%	249.26m	17.93	14.66b			3.28	
fool	bbby	-1.06%	$58.81	$59.61	-0.63	1,982,578	$60.25	$58.64	$59.44	$60.55	$35.55		18.00	$14.66b				
foxbusiness	bbby		$58.81		-0.63	1,972,890			$59.44									
google-finance	bbby	(-1.06%)	58.81	59.61	-0.63	1.97m	60.25	58.64		60.55	35.55	249.26m	17.93	14.66b			3.28	
howthemarketworks	bbby	-1.06%	58.81	59.61	-0.63	1,967,892	60.25	58.64	59.44									
hpcwire	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
insidestocks	bbby	-1.06%	58.81	59.61	-0.63	1383688	60.25	58.64					price earnings ratio: 17.93					
investopedia	bbby	-1.08 %	$58.80	59.61	-0.64				59.44									
investorguide	bbby	-1.06%	58.81	59.49	-0.63		60.25	58.67		57.90	35.55		18.12	14.441b			3.28	
marketintellisearch	bbby	-0.99 %	$58.85	$59.61	-0.59	1953.10k	$60.25	$58.64	$59.44			249.26m	18.12	14.82b	0.0 %		3.28	
marketwatch	bbby	-1.06%	$58.82	open: 59.61	-0.63	11,688	$60.25	$58.64	$59.44	$60.55	$35.55		17.61	$14.99b			3.34	
minyanville	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
msn-money	bbby	-1.06%	58.81	59.61	-0.63	1.97 mil	60.25	58.64	59.44	60.55	35.55	249.26 mil	17.98	14.74 bil			3.28	
nasdaq-com	bbby	1.06%	$ 58.81	$ 59.61	0.63	1,967,516	$ 60.25	$ 58.64	$ 59.44	$ 60.55	$ 35.55	249,128,000	17.93	$ 14,651,217,680			$ 3.28	
optimum	bbby	-1.06%	58.81 ( 3:55 pm edt)	59.61	-0.63	1,822,337	60.25	58.64	59.44	60.55	35.55	249.26m	17.9	14.7b			3.28	
paidcontent	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
pc-quote	bbby	-1.06%	58.81	59.61	-0.63	1,977,483	60.25	58.64	59.44	60.55	35.55	251,933,209	18.17737	14,816,192,000				
personal-wealth-biz	bbby	-1.06%	58.81	59.49	-0.63	1,972,390	60.25	58.64	59.44	57.90	35.55		18.12			0.00	3.28	
predictwallstreet	bbby	-1.06%	58.81		-0.63	1,971,266												
raymond-james	bbby	-1.06	58.81	59.61	-0.63	1,971,266	60.25	58.64	58.81	60.55	35.55		17.61				3.34	
renewable-energy-world	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
screamingmedia	bbby	-1.06%	$	open: 59.61	-0.63	11,688	$60.25	$58.64	$59.44	$60.55	$35.55		17.61	$14.99b			3.34	
scroli	bbby	-1.06%	bbby 58.81	59.61	-0.63	1,739,255	60.25	58.64	59.44	60.55	35.55		17.93				3.28	
simple-stock-quotes	bbby	-1.06%	last trade: 58.81		change: -0.630								p/e ratio: 18.12					
smartmoney	bbby	(-1.06%)	58.81	$59.61	-0.63	1,971,266	$60.25	$58.64	$59.44	$60.55	$35.55			14,816,200	0.00%	$0.00		
stocknod	bbby	-1.060%	58.81 usd	59.61	-0.6300	1,969,192	60.25	58.64	59.44	60.55	35.55	249,262,520						
stockpickr	bbby	-1.06%	$58.81 -0.63 | -1.06%	59.61	-0.63	1.97m	60.25	58.64	59.44	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	-0.99%	58.85		-0.59													
streetinsider-com	bbby	1.04%	58.82	$59.61	-0.62	1,905,426	$60.25	$58.64	$59.44	$60.55	$35.55		17.93				$3.28	
thecramerreport	bbby		59.35		0.00	0												
thestree	bbby	-1.06%	$58.81	59.61	-0.63	1969966	60.25	58.64	59.44	-60.55	35.55	2.4926252e8		1.4738892808e10				
tickerspy	bbby	-1.06%	$58.81	59.61	-0.63	1,969,966	60.25	58.64	59.44	60.55	35.55		18.2	14.8b	0.00%	$0.00		
tmx-quotemedia	bbby	-1.06%	58.810	59.610	-0.630	1,972,890	60.250	58.640	59.440	60.550	35.550	249,262,520	18.10	14,659,128,801			3.28	
updown	bbby	-1.06%	$58.81	$59.61	-$0.63	1,967,848	$60.25	$58.64	$59.44	$60.55	$35.55		17.87	$14.81b				
wallstreetsurvivor	bbby	-1.06%	58.81	59.61	-0.63	1,967,892	60.25	58.64		60.55	35.55		18.10	$15b			3.07	
yahoo-finance	bbby	1.06%	58.81	59.49	0.63	1,970,766	60.25	58.64	59.44	60.55	35.55		17.93	14.44b			3.28	
ycharts-com	bbby	-0.99%	58.85		-0.59					60.55	35.55		18.00	14.66b	0.00%		3.27	
zacks	bbby	(-1.06%)	58.81		-0.63	vol.  1,971,266	60.25	58.64		60.55	35.55		18.12	14.81 b	0.00	0.00	3.28	
advfn	atvi	-0.50	11.84	11.89	-0.06	5680549	11.97	11.75										
barchart	atvi	-0.50%	11.84	11.89	-0.06	4,982,893	11.97	11.75	11.90	12.46	10.25		15.99	$14.00 b	1.39%	$0.17	+0.43	
barrons	atvi	0.50%	11.84	11.89	-0.06	5.680m	11.97	11.75				1.24 billion		$13.81 billion	1.39%	$0.16		
bloomberg	atvi	-0.504%	11.840	11.890	-0.060	5,656,307	11.970	11.750		12.65	10.40	1,144.165mil	19.434	13,564.070mil	1.396	0.165 regular cash	0.610	
boston-com	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
business-insider	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
chron	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
cio-com	atvi	-0.50%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508	26.91	14b	1.4	0.17		
cnn-money	atvi	-0.50%	11.84	11.89	-0.06	5,680,349	11.97	11.75	11.90				26.9	$13.5b	1.39%			
easystockalterts	atvi	-0.34%	11.86	11.89	-0.04	5597054	11.97	11.75	11.90	12.65	10.40		26.95				0.44	
eresearch-fidelity-com	atvi	-0.50%	11.8400	11.8900	-0.0600	5,680,549	11.9700	11.7500	11.9000	12.6500	10.4000	1,144,165,000	27.67	$13.62b	1.39%	$0.165000		
finance-abc7-com	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,789,004	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,789,004	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
financial-content	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,789,004	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-0.5%	$11.84	11.89	-0.06	5,789,004	11.97	11.75	11.90	12.65	10.40	1.14 bil	27.5	14 bil	1.4	0.17	0.43	
finviz	atvi	-0.50%	11.84			5,789,004			11.90	-4.96%	15.57%	1.14b	26.91	13.55b		0.17	0.44	
fool	atvi	-0.50%	$11.84	$11.89	-0.06	5,789,004	$11.97	$11.75	$11.90	$12.65	$10.40		26.90	$13.55b		0.17		
foxbusiness	atvi		$11.84		-0.06	5,682,717			$11.90									
google-finance	atvi	(-0.50%)	11.84	11.89	-0.06	5.68m	11.97	11.75		12.65	10.40	1.14b	26.82	13.55b	1.39	0.17	0.44	
howthemarketworks	atvi	-0.504%	11.84	11.89	-0.06	5,669,306	11.97	11.75	11.9									
hpcwire	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
insidestocks	atvi	-0.76%	11.81	11.89	-0.09	4484117	11.97	11.75					price earnings ratio: 14.06					
investopedia	atvi	-0.76 %	$11.81	11.89	-0.09				11.90									
investorguide	atvi	-0.50%	11.84	11.81	-0.06		11.97	11.77		12.65	10.32		27.55	13.547b			0.432	
marketintellisearch	atvi	-0.34 %	$11.86	$11.89	-0.04	5613.00k	$11.97	$11.75	$11.90			1144.17m	27.05	13.62b	1.39 %		0.44	
marketwatch	atvi	-0.50%	$11.86	open: 11.89	-0.06	78,439	$11.97	$11.75	$11.90	$12.65	$10.40		26.82	$13.81b	1.39%	0.17	0.44	
minyanville	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
msn-money	atvi	-0.50%	11.84	11.89	-0.06	5.68 mil	11.97	11.75	11.90	12.65	10.40	1.14 bil	26.31	13.54 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	0.5%	$ 11.84	$ 11.89	0.06	5,680,049	$ 11.97	$ 11.75	$ 11.90	$ 12.65	$ 10.40	1,144,165,000	27.53	$ 13,546,913,600			$ 0.43	
optimum	atvi	-0.76%	11.81 ( 3:55 pm edt)	11.89	-0.09	5,219,765	11.97	11.75	11.90	12.65	10.40	1.14b	26.8	13.5b	1.40	0.17	0.44	
paidcontent	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
pc-quote	atvi	-0.50%	11.84	11.89	-0.06	5,766,462	11.97	11.75	11.9	12.65	10.40	1,149,963,091	26.44444	13,615,563,000		0.165		
personal-wealth-biz	atvi	-0.50%	11.84	11.81	-0.06	5,682,517	11.97	11.75	11.90	12.65	10.32		27.55		1.39	0.165	0.432	
predictwallstreet	atvi	-0.50%	11.84		-0.06	5,680,549												
raymond-james	atvi	-0.50	11.84	11.89	-0.06	5,680,549	11.97	11.75	11.84	12.65	10.40		26.91				0.44	
renewable-energy-world	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
screamingmedia	atvi	-0.50%	$	open: 11.89	-0.06	78,100	$11.97	$11.75	$11.90	$12.65	$10.40		26.82	$13.81b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-0.50%	last trade: 11.84		change: -0.060								p/e ratio: 27.55					
smartmoney	atvi	(-0.50%)	11.84	$11.89	-0.06	5,680,549	$11.97	$11.75	$11.90	$12.65	$10.40			13,615,600	1.43%	$0.17		
stocknod	atvi	-0.5042%	11.84 usd	11.89	-0.0600	5,669,306	11.97	11.75	11.90	12.65	10.40	1,144,164,508						
stockpickr	atvi	-0.50%	$11.84 -0.06 | -0.50%	11.89	-0.06	5.68m	11.97	11.75	11.90	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	-0.34%	11.86		-0.04													
streetinsider-com	atvi	0.34%	11.86	$11.89	-0.04	5,597,054	$11.97	$11.75	$11.90	$12.65	$10.40		26.95				$0.44	
thecramerreport	atvi		11.83	11.85	-0.02	4776071	11.95	11.76										
thestree	atvi	-0.5%	$11.84	11.89	-0.06	5680549	11.97	11.75	11.9	-12.65	10.4	1.144164508e9		1.353546613e10				
tickerspy	atvi	-0.42%	$11.85	11.89	-0.05	5,353,233	11.97	11.75	11.90	12.65	10.40		26.4	13.7b	1.39%	$0.17		
tmx-quotemedia	atvi	-0.50%	11.840	11.890	-0.060	5,682,717	11.970	11.750	11.900	12.650	10.400	1,144,164,508	27.00	13,546,907,775	1.387	0.165 usd	0.44	
updown	atvi	-0.50%	$11.84	$11.89	-$0.06	5,680,449	$11.97	$11.75	$11.90	$12.65	$10.40		26.52	$13.61b				
wallstreetsurvivor	atvi	-0.50%	11.84	11.89	-0.06	5,669,306	11.97	11.75		12.65	10.40		27.00	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.50%	11.84	11.81	0.06	5,680,349	11.97	11.75	11.90	12.65	10.40		27.41	13.55b	1.40%	0.17	0.43	
ycharts-com	atvi	-0.34%	11.86		-0.04					12.65	10.40		26.36	14.02b	1.40%		0.45	
zacks	atvi	(-0.50%)	11.84		-0.06	vol.  5,680,349	11.97	11.75		12.65	10.40		16.08	13.62 b	1.39	0.17	.74	
advfn	hrz	1.72	1.18	1.17	0.02	710190	1.24	1.12										
barchart	hrz	+1.72%	1.18	1.17	+0.02	710,190	1.24	1.12	1.16	5.95	0.83		0.00	$36.31 m			-2.44	
barrons	hrz	1.72%	1.18	1.17	+0.02	710,190	1.24	1.12				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	1.724%	1.180	1.170	0.020	710,190	1.240	1.120		5.95	0.83	30.884mil		36.443mil	8.475		-1.390	
boston-com	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
business-insider	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
chron	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
cio-com	hrz	+1.72%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040		36m	17.2	0.2		
cnn-money	hrz	+1.72%today&rsquo;s change	1.18data as of 4:03pm et	1.17	+0.02	710,190	1.24	1.12	1.16				nm	$36.4m	16.95%			
easystockalterts	hrz	1.71%	1.18	1.17	+0.02	710190	1.24	1.12	1.16	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	1.72%	1.1800	1.1700	0.0200	710,190	1.2400	1.1200	1.1600	5.9500	0.8300	30,884,000	nm	$35.83m				
finance-abc7-com	hrz	0.00%	1.180 usd		+0.00	0	1.180	1.180	1.180	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	0.00%	1.180 usd		+0.00	0	1.180	1.180	1.180	5.950	0.8300	30,884,040						
financial-content	hrz	0.00%	1.180 usd		+0.00	0	1.180	1.180	1.180	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	0.0%	$1.18	0.00	0.00		0.00	0.00	1.18	5.95	0.83	31 mil		36 mil	16.9	0.20	-2.44	
finviz	hrz	0.00%	1.18			0			1.18	-80.17%	42.17%	30.88m		36.44m		0.20	-2.19	
fool	hrz	0%	$1.18	$0.00	0.00	0	$1.24	$1.12	$1.18	$5.95	$0.83		0.00	$36.44m	4.40%	0.20		
foxbusiness	hrz		$1.18		+0.02	710,353			$1.16									
google-finance	hrz	(1.72%)	1.18	1.17	+0.02	710,190.00	1.24	1.12		5.95	0.83	30.88m		36.44m	16.95	0.05	-2.19	
howthemarketworks	hrz	1.724%	1.18	1.17	0.02	710,190	1.24	1.12	1.16									
hpcwire	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
insidestocks	hrz	+1.72%	1.18	1.17	+0.02	710353	1.24	1.12										
investopedia	hrz	+1.72 %	$1.18	1.17	+0.02				1.16									
investorguide	hrz	+1.72%	1.18	1.17	+0.02		1.24	1.12		5.95	0.83			36.4m			-2.553	
marketintellisearch	hrz	1.72 %	$1.18	$1.17	0.02	706.70k	$1.24	$1.12	$1.16			30.88m	0.00	0.04b	17.24 %		-2.19	
marketwatch	hrz	+1.72%	$1.18	open: 1.17	+0.02	710,190	$1.24	$1.12	$1.16	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
msn-money	hrz	+1.72%	1.18	1.17	+0.02	710,190	1.24	1.12	1.16	5.95	0.83	30.88 mil	-0.54	35.21 mil	17.54%	0.20	-2.54	
nasdaq-com	hrz	1.72%	$ 1.18		0.02	710,190	$ 1.24	$ 1.12	$ 1.16	$ 5.95	$ 0.83	30,884,000		$ 36,443,120	17.24 %	$0.200000	$ -2.44	
optimum	hrz	+1.72%	1.18 ( 4:15 pm edt)	1.17	+0.02	710,190	1.24	1.12	1.16	5.95	0.83	30.88m		36.4m	16.95	0.20	-2.15	
paidcontent	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
pc-quote	hrz	1.72%	1.18	1.17	0.02	710,190	1.24	1.12	1.16	5.95	0.83	30,360,508	-0.52727	35,825,000		0.05		
personal-wealth-biz	hrz	+1.72%	1.18	1.17		710,353	1.24	1.12	1.16	5.95	0.83				8.62	0.10	-2.553	
predictwallstreet	hrz	+1.72%	1.18		+0.02	710,190												
raymond-james	hrz	1.72	1.18	1.17	0.02	710,190	1.24	1.12	1.18	5.95	0.83						-2.15	
renewable-energy-world	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
screamingmedia	hrz	+1.72%	$	open: 1.17	+0.02	710,190	$1.24	$1.12	$1.16	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+1.72%	last trade: 1.18		change: 0.020													
smartmoney	hrz	(1.72%)	1.18	$1.17	0.02	710,190	$1.24	$1.12	$1.16	$5.95	$0.83			35,800	17.24%	$0.05		
stocknod	hrz	+1.724%	1.180 usd	1.170	+0.0200	710,190	1.240	1.120	1.160	5.950	0.8300	30,884,040						
stockpickr	hrz	1.72%	$1.18 0.02 | 1.72%	1.17	0.02	710.19k	1.24	1.12	1.16	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	0.86%	1.17		+0.01													
streetinsider-com	hrz	1.72%	1.18	$1.17	+0.02	710,190	$1.24	$1.12	$1.16	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.14	1.12	+0.03	614152	1.18	1.11										
thestree	hrz	1.72%	$1.18	1.17	0.02	710190	1.24	1.12	1.16	-5.95	0.83	3.088404e7		3.5207806e7				
tickerspy	hrz	1.72%	$1.18	1.17	+0.02	710,190	1.24	1.12	1.16	5.95	0.83		-0.5	35.8m	0.00%	$0.05		
tmx-quotemedia	hrz	1.72%	1.180	1.170	0.020	710,353	1.240	1.120	1.160	5.950	0.830	30,884,040		36,443,167			-2.55	
updown	hrz	1.72%	$1.18	$1.17	$0.02	710,190	$1.24	$1.12	$1.16	$5.95	$0.83			$36m				
wallstreetsurvivor	hrz	1.72%	1.18	1.17	0.02	710,190	1.24	1.12										
yahoo-finance	hrz	1.72%	1.18	1.17	0.02	710,190	1.24	1.12	1.16	5.95	0.83			36.44m	17.50%	0.20	-2.55	
ycharts-com	hrz	+0.86%	1.17		+0.01					5.95	0.83			36.00m	18.14%		-2.55	
zacks	hrz	(1.72%)	1.18		0.02	vol.  710,190	1.24	1.12		5.95	0.83			35.83 m	0.00	0.00	-.73	
advfn	cypb	0.00	6.5		0.0													
barrons	cypb																	
bloomberg	cypb																	
boston-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	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	6.11	+0.00	63929	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	-1.28 %	$13.12	$13.33	-0.17	29.60k	$13.38	$13.02	$13.29						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
pc-quote	cypb	0.00%	6.5	0	0.00	0	0	0	6.5	6.55	2.06	38,688,000	-4.57746	251,472,000				
personal-wealth-biz	cypb					0												
predictwallstreet	cypb	0.00%	6.50		0.00													
raymond-james	cypb																	
renewable-energy-world	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
screamingmedia	cypb																	
scroli	cypb	%	cypb			0												
simple-stock-quotes	cypb		last trade: 0.00		change: 0.000													
smartmoney	cypb																	
stocknod	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
stockpickr	cypb	0.15%	$6.50 0.01 | 0.15%	6.50	0.01	140.78k	6.50	6.49	6.49	6.55	2.06							
stocksmart	cypb	%	$6.49	6.47		6,683	6.495	6.49										
stocktwits	cypb	0.00%	6.49		0.00													
streetinsider-com	cypb	-0%	6.50	$6.11		63,929	$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	-0.59	52.45	52.99	-0.31	1852760	53.33	52.25										
barchart	dri	-0.59%	52.45	52.99	-0.31	1,560,610	53.33	52.25	52.76	53.74	38.13		15.36	$7.16 b	3.27%	$1.72	+3.40	
barrons	dri	0.59%	52.45	52.99	-0.31	1.811m	53.33	52.25				140.30 million		$7.26 billion	3.28%	$0.43		
bloomberg	dri	-0.588%	52.450	52.990	-0.310	1,852,760	53.330	52.250		53.74	39.25	136.430mil	15.336	7,155.760mil	2.650	0.430 regular cash	3.420	
boston-com	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
bostonmerchant	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
business-insider	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
chron	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
cio-com	dri	-0.59%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120	15.38	7b	3.2	1.72		
cnn-money	dri	-0.59%today&rsquo;s change	52.45data as of 4:01pm et	52.99	-0.31	1,812,298	53.33	52.25	52.76				15.4	$7.2b	3.28%			
easystockalterts	dri	-0.59%	52.45	52.99	-0.31	1739434	53.33	52.25	52.76	53.74	39.25		15.38				3.41	
eresearch-fidelity-com	dri	-0.59%	52.4500	52.9900	-0.3100	1,852,760	53.3300	52.2500	52.7600	53.7400	39.2500	136,430,000	15.43	$7.20b	3.26%	$0.430000		
finance-abc7-com	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,856,287	53.33	52.25	52.76	53.74	38.96	136,430,120						
finance-abc7chicago-com	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,856,287	53.33	52.25	52.76	53.74	38.96	136,430,120						
financial-content	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,856,287	53.33	52.25	52.76	53.74	38.96	136,430,120						
finapps-forbes-com	dri	-0.6%	$52.45	52.99	-0.31	1,856,287	53.33	52.25	52.76	53.74	39.25	136 mil	15.4	7 bil	3.3	1.72	3.40	
finviz	dri	-0.59%	52.45			1,854,087			52.76	-2.40%	37.57%	136.43m	15.38	7.16b		1.72	3.41	
fool	dri	-0.59%	$52.45	$52.99	-0.31	1,853,887	$53.33	$52.25	$52.76	$53.74	$39.25		15.50	$7.16b	2.60%	1.72		
foxbusiness	dri		$52.45		-0.31	1,853,887			$52.76									
google-finance	dri	(-0.59%)	52.45	52.99	-0.31	1.85m	53.33	52.25		53.74	39.25	136.43m	15.37	7.16b	3.28	0.43	3.41	
howthemarketworks	dri	-0.588%	52.45	52.99	-0.31	1,761,634	53.33	52.25	52.76									
hpcwire	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
insidestocks	dri	-0.59%	52.45	52.99	-0.31	1852760	53.33	52.25					price earnings ratio: 15.34					
investopedia	dri	-0.59 %	$52.45	52.99	-0.31				52.76									
investorguide	dri	-0.59%	52.45	52.99	-0.31		53.2992	52.28		53.74	39.25		15.55	7.070b			3.393	
marketintellisearch	dri	-0.59 %	$52.45	$52.99	-0.31	1795.00k	$53.33	$52.25	$52.76			136.43m	15.47	7.20b	3.26 %		3.41	
marketwatch	dri	-0.59%	$52.45	open: 52.99	-0.31	43,006	$53.33	$52.25	$52.76	$53.74	$39.25		37.35	$7.26b	3.28%	0.43	1.40	
minyanville	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
msn-money	dri	-0.59%	52.45	52.99	-0.31	1.85 mil	53.33	52.25	52.76	53.74	39.25	136.43 mil	15.38	7.17 bil	3.27%	1.72	3.40	
nasdaq-com	dri	0.59%	$ 52.45		0.31	1,819,198	$ 53.33	$ 52.25	$ 52.76	$ 53.74	$ 39.25	136,430,000	15.43	$ 7,155,753,500	3.26 %	$1.720000	$ 3.40	
optimum	dri	-0.59%	52.45 ( 4:01 pm edt)	52.99	-0.31	1,721,172	53.33	52.25	52.76	53.74	39.25	136.43m	15.4	7.2b	2.44	1.28	3.41	
paidcontent	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
pc-quote	dri	-0.59%	52.45	52.99	-0.31	1,853,887	53.33	52.25	52.76	53.74	39.25	137,236,358	15.47214	7,198,047,000		0.43		
personal-wealth-biz	dri	-0.59%	52.45	52.99	-0.31	1,853,887	53.33	52.25	52.76	53.74	39.25		15.55		2.63	1.39	3.393	
predictwallstreet	dri	-0.59%	52.45		-0.31	1,852,760												
raymond-james	dri	-0.59	52.45	52.99	-0.31	1,852,760	53.33	52.25	52.45	53.74	39.25		14.99				3.50	
renewable-energy-world	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
screamingmedia	dri	-0.59%	$	open: 52.99	-0.31	43,006	$53.33	$52.25	$52.76	$53.74	$39.25		37.35	$7.26b	3.28%	0.43	1.40	
scroli	dri	-0.59%	dri 52.45	52.99	-0.31	1,640,615	53.33	52.25	52.76	53.74	39.25		15.37				3.41	
simple-stock-quotes	dri	-0.59%	last trade: 52.45		change: -0.310								p/e ratio: 15.55					
smartmoney	dri	(-0.59%)	52.45	$52.99	-0.31	1,852,760	$53.33	$52.25	$52.76	$53.74	$39.25			7,198,100	3.26%	$0.43		
stocknod	dri	-0.5876%	52.45 usd	52.99	-0.3100	1,761,634	53.33	52.25	52.76	53.74	38.96	136,430,120						
stockpickr	dri	-0.59%	$52.45 -0.31 | -0.59%	52.99	-0.31	1.85m	53.33	52.25	52.76	53.74	39.25							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	-0.57%	52.46		-0.30													
streetinsider-com	dri	0.59%	52.45	$52.99	-0.31	1,739,434	$53.33	$52.25	$52.76	$53.74	$39.25		15.38				$3.41	
thecramerreport	dri		52.53	52.24	+0.35	1857464	52.99	52.17										
thestree	dri	-0.59%	$52.45	52.99	-0.31	1852760	53.33	52.25	52.76	-53.74	39.25	1.3643012e8		7.166674204e9				
tickerspy	dri	-0.59%	$52.45	52.99	-0.31	1,823,398	53.33	52.25	52.76	53.74	39.25		15.5	7.1b	3.26%	$0.43		
tmx-quotemedia	dri	-0.59%	52.450	52.990	-0.310	1,853,887	53.330	52.250	52.760	53.740	39.250	136,430,120	15.60	7,155,759,794	3.260	0.430 usd	3.39	
updown	dri	-0.59%	$52.45	$52.99	-$0.31	1,809,981	$53.33	$52.25	$52.76	$53.74	$39.25		15.16	$7.19b				
wallstreetsurvivor	dri	-0.59%	52.45	52.99	-0.31	1,761,634	53.33	52.25		53.74	39.36		15.60	$7b	3.30%	1.28 -	3.39	
yahoo-finance	dri	0.59%	52.45	52.99	0.31	1,852,047	53.33	52.25	52.76	53.74	39.25		15.46	7.07b	3.30%	1.72	3.39	
ycharts-com	dri	-0.57%	52.46		-0.30					53.74	39.25		15.43	7.16b	3.32%		3.40	
zacks	dri	(-0.59%)	52.45		-0.31	vol.  1,852,760	53.33	52.25		53.74	39.25		15.43	7.20 b	3.26	1.72	3.42	
advfn	bbbb	-0.11	44.13	44.19	-0.05	2246428	44.2	44.11										
barchart	bbbb	-0.11%	44.13	44.19	-0.05	2,246,428	44.20	44.11	44.18	50.26	32.55		42.43	$1.53 b			+0.23	
barrons	bbbb	0.11%	44.13	44.19	-0.05	2.246m	44.20	44.11				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.113%	44.130	44.190	-0.050	2,246,428	44.200	44.110		50.26	32.55	35.029mil	176.520	1,545.837mil			0.250	
boston-com	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
business-insider	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
chron	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
cio-com	bbbb	-0.11%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168	191.87	2b				
cnn-money	bbbb	-0.11%	44.13	44.19	-0.05	2,239,684	44.20	44.11	44.18				191.9	$1.5b				
easystockalterts	bbbb	-0.11%	44.13	44.19	-0.05	2246428	44.20	44.11	44.18	50.26	32.55		191.87				0.23	
eresearch-fidelity-com	bbbb	-0.11%	44.1300	44.1900	-0.0500	2,246,428	44.2000	44.1100	44.1800	50.2600	32.5500	35,029,000	192.09	$1.55b				
finance-abc7-com	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
financial-content	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.0%	$44.13	0.00	0.00		0.00	0.00	44.13	50.26	32.55	35 mil	191.9	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.11%	44.13			2,246,500			44.18	-12.20%	35.58%	35.03m	183.88	1.55b			0.24	
fool	bbbb	-0.11%	$44.13	$0.00	-0.05	2,246,428	$44.20	$44.11	$44.18	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.13		-0.05	2,246,428			$44.18									
google-finance	bbbb	(-0.11%)	44.13	44.19	-0.05	2.25m	44.20	44.11		50.26	32.55	35.03m	186.48	1.55b			0.24	
howthemarketworks	bbbb	-0.113%	44.13	44.19	-0.05	2,242,037	44.2	44.11	44.18									
hpcwire	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.11%	44.13	44.19	-0.05	2246428	44.20	44.11					price earnings ratio: 30.02					
investopedia	bbbb	-0.11 %	$44.13	44.19	-0.05				44.18									
investorguide	bbbb	-0.11%	44.13	44.17	-0.05		44.20	44.11		50.26	32.55		190.43	1.504b			0.232	
marketintellisearch	bbbb	-0.11 %	$44.13	$44.17	-0.05	2222.00k	$44.19	$44.11	$44.18			35.03m	184.08	1.55b	0.0 %		0.24	
marketwatch	bbbb	-0.11%	$44.13	open: 44.19	-0.05	6,644	$44.20	$44.11	$44.18	$50.26	$32.55		185.89	$1.55b			0.24	
minyanville	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
msn-money	bbbb	-0.11%	44.13	44.19	-0.05	2.25 mil	44.20	44.11	44.18	50.26	32.55	35.03 mil	59.64	1.55 bil			0.24	
nasdaq-com	bbbb	0.11%	$ 44.13	$ 44.19	0.05	2,246,328	$ 44.20	$ 44.11	$ 44.18	$ 50.26	$ 32.55	35,029,000	191.87	$ 1,545,829,770			$ 0.23	
optimum	bbbb	-0.11%	44.13 ( 4:00 pm edt)	44.19	-0.05	2,244,201	44.20	44.11	44.18	50.26	32.55	35.03m	191.9	1.5b			0.23	
paidcontent	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.11%	44.13	44.19	-0.05	2,246,428	44.2	44.11	44.18	50.26	32.55	35,149,780	59.7027	1,551,160,000				
personal-wealth-biz	bbbb	-0.11%	44.13	44.17	-0.05	2,246,428	44.20	44.11	44.18	50.26	32.55		190.43			0.00	0.232	
predictwallstreet	bbbb	-0.11%	44.13		-0.05	2,246,428												
raymond-james	bbbb	-0.11	44.13	44.19	-0.05	2,246,428	44.20	44.11	44.13	50.26	32.55		183.88				0.24	
renewable-energy-world	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
screamingmedia	bbbb	-0.11%	$	open: 44.19	-0.05	6,644	$44.20	$44.11	$44.18	$50.26	$32.55		185.89	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.11%	last trade: 44.13		change: -0.050								p/e ratio: 190.43					
smartmoney	bbbb	(-0.11%)	44.13	$44.19	-0.05	2,246,428	$44.20	$44.11	$44.18	$50.26	$32.55			1,547,600	0.00%	$0.00		
stocknod	bbbb	-0.1132%	44.13 usd	44.19	-0.0500	2,246,428	44.20	44.11	44.18	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.11%	$44.13 -0.05 | -0.11%	44.19	-0.05	2.25m	44.20	44.11	44.18	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.11%	44.13		-0.05													
streetinsider-com	bbbb	0.11%	44.13	$44.19	-0.05	2,246,428	$44.20	$44.11	$44.18	$50.26	$32.55		191.87				$0.23	
thecramerreport	bbbb		44.13	44.16	-0.06	4640564	44.18	44.11										
thestree	bbbb	-0.11%	$44.13	44.19	-0.05	2246428	44.2	44.11	44.18	-50.26	32.55	3.5029168e7		1.545837184e9				
tickerspy	bbbb	-0.11%	$44.13	44.19	-0.05	2,246,428	44.20	44.11	44.18	50.26	32.55		59.7	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.11%	44.130	44.190	-0.050	2,246,428	44.200	44.110	44.180	50.260	32.550	35,029,168	192.10	1,545,837,184			0.23	
updown	bbbb	-0.11%	$44.13	$44.19	-$0.05	2,239,569	$44.20	$44.11	$44.18	$50.26	$32.55		184.25	$1.54b				
wallstreetsurvivor	bbbb	-0.11%	44.13	44.19	-0.05	2,242,037	44.20	44.11		50.26	32.55		192.10	$2b			0.48	
yahoo-finance	bbbb	0.11%	44.13	44.17	0.05	2,246,428	44.20	44.11	44.18	50.26	32.55		190.22	1.50b			0.23	
ycharts-com	bbbb	-0.11%	44.13		-0.05					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(-0.11%)	44.13		-0.05	vol.  2,246,428	44.20	44.11		50.26	32.55		42.48	1.55 b	0.00	0.00	1.04	
advfn	hrs	-1.21	42.36	43.12	-0.52	856721	43.31	42.22										
barchart	hrs	-1.21%	42.36	43.12	-0.52	662,132	43.31	42.22	42.88	53.12	40.25		8.90	$5.42 b	2.33%	$1.00	+4.70	
barrons	hrs	1.21%	42.36	43.12	-0.52	856,721	43.31	42.22				130.00 million		$5.67 billion	2.36%	$0.25		
bloomberg	hrs	-1.213%	42.360	43.120	-0.520	856,721	43.310	42.220		53.39	41.14	127.199mil	8.663	5,388.157mil	2.360	0.250 regular cash	4.890	
boston-com	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
bostonmerchant	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
business-insider	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
chron	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
cio-com	hrs	-1.21%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175	9.013	5b	2.2	1		
cnn-money	hrs	-1.21%	42.36	43.12	-0.52	854,621	43.31	42.22	42.88				9.0	$5.4b	2.36%			
easystockalterts	hrs	-1.21%	42.36	43.12	-0.52	856721	43.31	42.22	42.88	53.34	41.14		9.01				4.70	
eresearch-fidelity-com	hrs	-1.21%	42.3600	43.1200	-0.5200	856,721	43.3100	42.2200	42.8800	53.3900	41.1350	127,199,000	9.12	$5.45b	2.33%	$0.250000		
finance-abc7-com	hrs	+0.3069%	42.49 usd	42.58	+0.1300	98,202	42.58	42.42	42.36	53.39	41.13	127,199,175						
finance-abc7chicago-com	hrs	+0.3069%	42.49 usd	42.58	+0.1300	98,202	42.58	42.42	42.36	53.39	41.13	127,199,175						
financial-content	hrs	+0.3069%	42.49 usd	42.58	+0.1300	98,202	42.58	42.42	42.36	53.39	41.13	127,199,175						
finapps-forbes-com	hrs	0.3%	$42.49	42.58	0.13	98,602	42.58	42.42	42.36	53.39	41.13	127 mil	9.0	5 bil	2.4	1.00	4.70	
finviz	hrs	0.52%	42.58			1,324			42.36	-19.83%	5.82%	127.20m	9.03	5.39b		1.00	4.69	
fool	hrs	+0.52%	$42.58	$42.58	0.22	100	$42.58	$42.58	$42.36	$53.39	$41.13		9.10	$5.42b	2.00%	1.00		
foxbusiness	hrs		$42.36		-0.52	856,721			$42.88									
google-finance	hrs	(-1.21%)	42.36	43.12	-0.52	856,721.00	43.31	42.22		53.39	41.13	127.20m	9.03	5.39b	2.36	0.25	4.69	
howthemarketworks	hrs	-1.213%	42.36	43.12	-0.52	856,721	43.31	42.22	42.88									
hpcwire	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
insidestocks	hrs	-1.21%	42.36	43.12	-0.52	650789	43.31	42.22					price earnings ratio: 8.68					
investopedia	hrs																	
investorguide	hrs	-1.21%	42.36	43.12	-0.52		43.31	42.22		53.39	40.24		9.10	5.388b			4.712	
marketintellisearch	hrs	-1.21 %	$42.36	$43.12	-0.52	812.50k	$43.31	$42.22	$42.88			127.20m	9.14	5.45b	2.33 %		4.69	
marketwatch	hrs	-1.21%	$42.36	open: 43.12	-0.52	10,321	$43.31	$42.22	$42.88	$53.39	$41.14		8.86	$5.67b	2.36%	0.25	4.78	
minyanville	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
msn-money	hrs	-1.21%	42.36	43.12	-0.52	856,721	43.31	42.22	42.88	53.39	41.14	127.20 mil	8.99	5.47 bil	2.33%	1.00	4.69	
nasdaq-com	hrs	1.21%	$ 42.36		0.52	856,421	$ 43.31	$ 42.22	$ 42.88	$ 53.39	$ 41.135	127,199,000	9.01	$ 5,388,149,640	2.33 %	$1.000000	$ 4.70	
optimum	hrs	-1.21%	42.36 ( 4:15 pm edt)	43.12	-0.52	856,721	43.31	42.22	42.88	53.34	41.13	127.20m	9.0	5.4b	2.36	1.00	4.70	
paidcontent	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
pc-quote	hrs	-1.21%	42.36	43.12	-0.52	856,721	43.31	42.22	42.88	53.39	41.14	128,760,458	9.10403	5,454,293,000		0.25		
personal-wealth-biz	hrs	-1.21%	42.36	43.12	-0.52	856,721	43.31	42.22	42.88	53.39	40.24		9.10		2.33	1.00	4.712	
predictwallstreet	hrs	-1.21%	42.36		-0.52	856,721												
raymond-james	hrs	-1.21	42.36	43.12	-0.52	856,721	43.31	42.22	42.36	53.39	41.14		8.94				4.74	
renewable-energy-world	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
screamingmedia	hrs	-1.21%	$	open: 43.12	-0.52	10,321	$43.31	$42.22	$42.88	$53.39	$41.14		8.86	$5.67b	2.36%	0.25	4.78	
scroli	hrs	-1.21%	hrs 42.36	43.12	-0.52	759,558	43.31	42.22	42.88	53.39	41.13		9.03				4.69	
simple-stock-quotes	hrs	-1.21%	last trade: 42.36		change: -0.520								p/e ratio: 9.1					
smartmoney	hrs	(-1.21%)	42.36	$43.12	-0.52	856,721	$43.31	$42.22	$42.88	$53.39	$41.14			5,454,300	2.33%	$0.25		
stocknod	hrs	-1.213%	42.36 usd	43.12	-0.5200	856,721	43.31	42.22	42.88	53.34	41.13	127,199,175						
stockpickr	hrs	-1.21%	$42.36 -0.52 | -1.21%	43.12	-0.52	856.72k	43.31	42.22	42.88	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	-1.19%	42.37		-0.51													
streetinsider-com	hrs	1.21%	42.36	$43.12	-0.52	856,721	$43.31	$42.22	$42.88	$53.34	$41.14		9.01				$4.70	
thecramerreport	hrs		43.01	42.88	+0.11	1699210	43.35	42.82										
thestree	hrs	-1.21%	$42.36	43.12	-0.52	856721	43.31	42.22	42.88	-53.39	41.14	1.27199175e8		5.470836517e9				
tickerspy	hrs	-1.21%	$42.36	43.12	-0.52	856,721	43.31	42.22	42.88	53.39	41.13		9.1	5.3b	2.33%	$0.25		
tmx-quotemedia	hrs	-1.21%	42.360	43.120	-0.520	856,721	43.310	42.220	42.880	53.390	41.135	127,199,175	9.10	5,388,157,053	2.361	0.250 usd	4.70	
updown	hrs	-1.21%	$42.36	$43.12	-$0.52	845,178	$43.31	$42.22	$42.88	$53.39	$41.14		8.92	$5.45b				
wallstreetsurvivor	hrs	-1.21%	42.36	43.12	-0.52	856,721	43.31	42.22		53.39	41.14		9.10	$5b	2.30%	0.88 -	4.28	
yahoo-finance	hrs	1.21%	42.36	43.12	0.52	856,721	43.31	42.22	42.88	53.39	41.13		8.99	5.39b	2.30%	1.00	4.71	
ycharts-com	hrs	-1.19%	42.37		-0.51					53.39	41.14		9.00	5.42b	2.23%		4.71	
zacks	hrs	(-1.21%)	42.36		-0.52	vol.  856,721	43.31	42.22		53.39	41.14		8.88	5.45 b	2.33	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710						
bostonmerchant	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710						
business-insider	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710						
chron	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710						
cio-com	sur	+2.50%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.21	+0.00	124787	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
financial-content	sur	0.00%	0.2050 cad		+0.00	0	0.2050	0.2050	0.2050	0.7600	0.1300	74,089,710						
fool	sur	0%	$26.53	$0.00	0.00	0	$26.56	$26.53	$26.53	$26.65	$15.48		8.80	$1.19b				
foxbusiness	sur		$26.53		0.00	104,923			$26.53									
google-finance	sur	(2.50%)	0.205	0.20	+0.005	6,666.00	0.20	0.20		0.76	0.13	74.09m		15.19m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	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	-6.02 %	$8.75	$9.29	-0.56	428.00k	$9.29	$8.74	$9.31						%			
marketwatch	sur	+0.51%	27.54	open: 27.30	+0.14	1,280	27.54	27.30	27.40	32.00	17.40		13.89	302.36m	3.27%	0.90	1.98	
minyanville	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	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	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	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	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	0.2000	0.2000	0.7600	0.1300	74,089,710						
screamingmedia	sur	+0.51%		open: 27.30	+0.14	1,280	27.54	27.30	27.40	32.00	17.40		13.89	302.36m	3.27%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	+2.500%	0.2050 cad	0.2000	+0.0050	6,666	0.2050	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	$31.21		124,787	$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	(5.00%)	0.21		0.01	vol.  6,666	0.21	0.20		0.76	0.13							
advfn	netl	-1.32	38.27	38.99	-0.51	1053160	39.35	37.66										
barchart	netl	-1.32%	38.27	38.96	-0.51	1,053,160	39.35	37.66	38.78	43.71	22.94		38.79	$2.59 b			-0.06	
barrons	netl	1.32%	38.27	38.99	-0.51	1.053m	39.35	37.66				60.43 million		$2.77 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-1.315%	38.270	38.990	-0.510	1,053,160	39.350	37.660		43.71	22.94	68.310mil	106.305	2,614.217mil			0.360	
boston-com	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
bostonmerchant	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
business-insider	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
chron	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
cio-com	netl	-1.32%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833		3b				
cnn-money	netl	-1.32%	38.27	38.99	-0.51	1,053,160	39.35	37.66	38.78				nm	$2.6b				
easystockalterts	netl	-1.31%	38.27	38.99	-0.51	1053160	39.35	37.66	38.78	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-1.32%	38.2700	38.9900	-0.5100	1,053,160	39.3500	37.6600	38.7800	43.7100	22.9400	68,310,000	nm	$2.65b				
finance-abc7-com	netl	-0.7839%	37.97 usd	38.36	-0.3000	85,332	38.63	37.92	38.27	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-0.7839%	37.97 usd	38.36	-0.3000	85,332	38.63	37.92	38.27	43.71	22.94	68,309,833						
financial-content	netl	-0.7839%	37.97 usd	38.36	-0.3000	85,332	38.63	37.92	38.27	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-0.8%	$37.96	38.36	-0.31	85,532	38.63	37.92	38.27	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-0.57%	38.05			83,532			38.27	-12.95%	65.87%	68.31m		2.61b			-0.06	
fool	netl	0%	$38.27	$0.00	0.00	0	$39.35	$37.66	$38.27	$43.71	$22.94		0.00	$2.61b				
foxbusiness	netl		$38.27		-0.51	1,053,160			$38.78									
google-finance	netl	(-1.32%)	38.27	38.99	-0.51	1.05m	39.35	37.66		43.71	22.94	67.67m		2.59b			-0.06	
howthemarketworks	netl	-1.315%	38.27	38.99	-0.51	1,046,917	39.35	37.66	38.78									
hpcwire	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
insidestocks	netl	-1.32%	38.27	38.96	-0.51	1053100	39.35	37.66					price earnings ratio: 23.62					
investopedia	netl	-1.32 %	$38.27	38.99	-0.51				38.78									
investorguide	netl	-1.32%	38.27	38.915	-0.51		39.35	37.66		43.71	22.94			2.614b			-0.047	
marketintellisearch	netl	-1.32 %	$38.27	$38.91	-0.51	1005.60k	$39.35	$37.66	$38.78			68.31m	0.00	2.65b	0.0 %		-0.06	
marketwatch	netl	-1.32%	$37.49	open: 38.99	-0.51	41,381	$39.35	$37.66	$38.78	$43.71	$22.94			$2.77b				
minyanville	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
msn-money	netl	-1.32%	38.27	38.99	-0.51	1.05 mil	39.35	37.66	38.78	43.71	22.94	68.31 mil	-1,275.67	2.65 bil			-0.06	
nasdaq-com	netl	1.32%	$ 38.27	$ 38.99	0.51	1,052,760	$ 39.35	$ 37.66	$ 38.78	$ 43.71	$ 22.94	68,310,000		$ 2,614,223,700			$ -0.06	
optimum	netl	-1.32%	38.27 ( 4:30 pm edt)	38.99	-0.51	1,053,160	39.35	37.66	38.78	43.71	22.94	68.31m		2.6b			-0.07	
paidcontent	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
pc-quote	netl	-1.32%	38.27	38.99	-0.51	1,053,160	39.35	37.66	38.78	43.71	22.94	69,220,324	-1292.6666	2,649,062,000				
personal-wealth-biz	netl	-1.32%	38.27	38.915	-0.51	1,053,160	39.35	37.66	38.78	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-1.32%	38.27		-0.51	1,053,160												
raymond-james	netl	-1.32	38.27	38.99	-0.51	1,053,160	39.35	37.66	38.27	43.71	22.94						-0.05	
renewable-energy-world	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
screamingmedia	netl	-1.32%	$	open: 38.99	-0.51	41,381	$39.35	$37.66	$38.78	$43.71	$22.94			$2.77b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-1.32%	last trade: 38.27		change: -0.510													
smartmoney	netl	(-1.32%)	38.27	$38.99	-0.51	1,053,160	$39.35	$37.66	$38.78	$43.71	$22.94			2,649,100	0.00%	$0.00		
stocknod	netl	-1.315%	38.27 usd	38.99	-0.5100	1,053,160	39.35	37.66	38.78	43.71	22.94	68,309,833						
stockpickr	netl	-1.32%	$38.27 -0.51 | -1.32%	38.99	-0.51	1.05m	39.35	37.66	38.78	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-1.31%	38.27		-0.51													
streetinsider-com	netl	1.32%	38.27	$38.99	-0.51	1,053,160	$39.35	$37.66	$38.78	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.79	39.49	-0.89	1024755	39.54	38.50										
thestree	netl	-1.32%	$38.27	38.99	-0.51	1053160	39.35	37.66	38.78	-43.71	22.94	6.8309833e7		2.649738422e9				
tickerspy	netl	-1.32%	$38.27	38.99	-0.51	1,053,160	39.35	37.66	38.78	43.71	22.94		-1292.7	2.6b	0.00%	$0.00		
tmx-quotemedia	netl	-1.32%	38.270	38.990	-0.510	1,053,160	39.350	37.660	38.780	43.710	22.940	68,309,833		2,614,217,309			-0.07	
updown	netl	-1.32%	$38.27	$38.99	-$0.51	1,011,679	$39.35	$37.66	$38.78	$43.71	$22.94			$2.64b				
wallstreetsurvivor	netl	-1.32%	38.27	38.99	-0.51	1,046,917	39.35	37.66		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	1.32%	38.27	38.92	0.51	1,053,160	39.35	37.66	38.78	43.71	22.94			2.61b			-0.05	
ycharts-com	netl	-1.32%	38.27		-0.51					43.71	22.94			2.59b	0.00%		-0.03	
zacks	netl	(-1.32%)	38.27		-0.51	vol.  1,053,160	39.35	37.66		43.71	22.94		38.78	2.65 b	0.00	0.00	1	
advfn	drl	-8.89	2.05	2.26	-0.2	2024558	2.3	2.0										
barchart	drl	-8.89%	2.05	2.26	-0.20	2,001,864	2.30	2.00	2.25	2.74	1.03		0.00	$260.94 m			-3.98	
barrons	drl	8.89%	2.05	2.26	-0.20	2.025m	2.30	2.00				92.66 million		$331.70 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-8.889%	2.050	2.260	-0.200	2,024,558	2.300	2.000		2.94	1.03	127.294mil		260.952mil			-4.040	
boston-com	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
bostonmerchant	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
business-insider	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
chron	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
cio-com	drl	-8.89%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756		261m				
cnn-money	drl	-8.89%today&rsquo;s change	2.05data as of 4:02pm et	2.28	-0.20	2,024,558	2.30	2.00	2.25				nm	$261.0m				
easystockalterts	drl	-8.85%	2.05	2.26	-0.20	2020758	2.30	2.00	2.25	2.94	1.03						0.00	
eresearch-fidelity-com	drl	-8.89%	2.0500	2.2600	-0.2000	2,024,558	2.3000	2.0000	2.2500	2.9400	1.0300	127,294,000	nm	$286.41m				
finance-abc7-com	drl	-8.889%	2.050 usd	2.260	-0.2000	2,030,622	2.300	2.000	2.250	2.940	1.030	127,293,756						
finance-abc7chicago-com	drl	-8.889%	2.050 usd	2.260	-0.2000	2,030,622	2.300	2.000	2.250	2.940	1.030	127,293,756						
financial-content	drl	-8.889%	2.050 usd	2.260	-0.2000	2,030,622	2.300	2.000	2.250	2.940	1.030	127,293,756						
finapps-forbes-com	drl	-8.9%	$2.05	2.26	-0.20	2,030,622	2.30	2.00	2.25	2.94	1.03	127 mil		261 mil	0.0	0.00	-3.98	
finviz	drl	-8.89%	2.05			2,030,622			2.25	-30.27%	99.03%	127.29m		260.94m			-3.97	
fool	drl	-8.89%	$2.05	$2.26	-0.20	2,030,622	$2.30	$2.00	$2.25	$2.94	$1.03		0.00	$260.95m				
foxbusiness	drl		$2.05		-0.20	2,030,622			$2.25									
google-finance	drl	(-8.89%)	2.05	2.26	-0.20	2.02m	2.30	2.00		2.94	1.03	127.29m		260.95m			-3.97	
howthemarketworks	drl	-8.889%	2.05	2.26	-0.2	2,020,758	2.3	2	2.25									
hpcwire	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
insidestocks	drl	-8.89%	2.05	2.26	-0.20	2024558	2.30	2.00										
investopedia	drl	-8.89 %	$2.05	2.26	-0.20				2.25									
investorguide	drl	-8.44%	2.06	2.26	-0.19		2.26	2.12		3.39	1.03			262.2m			-2.708	
marketintellisearch	drl	-8.89 %	$2.05	$2.26	-0.20	2059.60k	$2.30	$2.00	$2.25			127.29m	0.00	0.29b	0.0 %		-3.97	
marketwatch	drl	-8.89%	$2.05	open: 2.26	-0.20	27,010	$2.30	$2.00	$2.25	$2.74	$1.03			$331.71m				
minyanville	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
msn-money	drl	-8.89%	2.05	2.26	-0.20	2.02 mil	2.30	2.00	2.25	2.94	1.03	127.29 mil	-0.62	296.59 mil			-3.97	
nasdaq-com	drl	8.89%	$ 2.05		0.20	2,024,558	$ 2.30	$ 2	$ 2.25	$ 2.94	$ 1.03	127,294,000		$ 260,952,700	14.22 %	$0.320000	$ -3.98	
optimum	drl	-8.89%	2.05 ( 4:02 pm edt)	2.26	-0.20	2,020,758	2.30	2.00	2.25	2.94	1.03	127.29m		261.0m				
paidcontent	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
pc-quote	drl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	drl	-8.89%	2.05	2.26	-0.20	2,030,622	2.30	2.00	2.25	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	-8.89%	2.05		-0.20	2,024,558												
raymond-james	drl	-8.89	2.05	2.26	-0.20	2,024,558	2.30	2.00	2.05	2.94	1.03						-3.98	
renewable-energy-world	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
screamingmedia	drl	-8.89%	$	open: 2.26	-0.20	2.02m	$2.30	$2.00	$2.25	$2.74	$1.03			$331.71m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-8.89%	last trade: 2.05		change: -0.200													
smartmoney	drl	(-8.89%)	2.05	$2.26	-0.20	2,024,558	$2.30	$2.00	$2.25	$2.94	$1.03			286,400	0.00%	$0.29		
stocknod	drl	-8.889%	2.050 usd	2.260	-0.2000	2,020,758	2.300	2.000	2.250	2.940	1.030	127,293,756						
stockpickr	drl	-8.89%	$2.05 -0.20 | -8.89%	2.26	-0.20	2.02m	2.30	2.00	2.25	2.94	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-8.00%	2.07		-0.18													
streetinsider-com	drl	8.89%	2.05	$2.26	-0.2	2,020,758	$2.30	$2.00	$2.25	$2.94	$1.03						$0.00	
thecramerreport	drl		2.33	2.39	-0.11	1099585	2.4601	2.27										
thestree	drl	-8.89%	$2.05	2.26	-0.2	2024558	2.3	2.0	2.25	-2.94	1.03	1.27293756e8		2.96594451e8				
tickerspy	drl	-8.89%	$2.05	2.26	-0.20	2,024,558	2.30	2.00	2.25	2.94	1.03		-0.7	286.4m	0.00%	$0.00		
tmx-quotemedia	drl	-8.89%	2.050	2.260	-0.200	2,030,622	2.300	2.000	2.250	2.940	1.030	127,293,756		260,952,200			-3.72	
updown	drl	-8.89%	$2.05	$2.26	-$0.20	2,024,558	$2.30	$2.00	$2.25	$2.94	$1.03			$286m				
wallstreetsurvivor	drl	-8.89%	2.05	2.26	-0.20	2,020,758	2.30	2.00		2.72	1.03			$286m			-2.96	
yahoo-finance	drl	8.89%	2.05	2.26	0.20	2,025,258	2.28	2.00	2.25	2.94	1.03			260.95m			-2.71	
ycharts-com	drl	-8.00%	2.07		-0.18					2.94	1.03			263.49m	0.00%		-3.29	
zacks	drl	(-8.89%)	2.05		-0.20	vol.  2,024,558	2.30	2.00		2.94	1.03			286.41 m	0.00	0.00	-3.98	
advfn	ompi	-0.47	10.58	10.64	-0.05	76404	10.7	10.5										
barchart	ompi	-0.47%	10.58	10.62	-0.05	79,370	10.70	10.50	10.63	13.00	8.61		13.67	$195.73 m			+0.22	
barrons	ompi	0.47%	10.58	10.64	-0.05	76,404	10.70	10.50				21.82 million		$193.88 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	-0.470%	10.580	10.640	-0.050	76,404	10.700	10.500		13.00	8.61	18.500mil	15.333	195.729mil			0.690	
boston-com	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
bostonmerchant	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
business-insider	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
chron	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
cio-com	ompi	-0.47%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607	48.09	196m				
cnn-money	ompi	-0.47%	10.58	10.64	-0.05	76,404	10.70	10.50	10.63				48.1	$196.1m				
easystockalterts	ompi	-0.47%	10.58	10.64	-0.05	76404	10.70	10.50	10.63	13.00	8.61		48.09				0.22	
eresearch-fidelity-com	ompi	-0.47%	10.5800	10.6400	-0.0500	76,404	10.7000	10.5000	10.6300	13.0000	8.6100	18,535,000	48.32	$197.03m				
finance-abc7-com	ompi	0.00%	10.58 usd		+0.00	0	10.58	10.58	10.58	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	0.00%	10.58 usd		+0.00	0	10.58	10.58	10.58	13.00	8.610	18,534,607						
financial-content	ompi	0.00%	10.58 usd		+0.00	0	10.58	10.58	10.58	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	0.0%	$10.58	0.00	0.00		0.00	0.00	10.58	13.00	8.61	19 mil	48.1	196 mil	0.0	0.00	0.22	
finviz	ompi	0.00%	10.58			0			10.58	-18.62%	22.88%	18.53m	48.09	196.05m			0.22	
fool	ompi	0%	$10.58	$0.00	0.00	0	$10.70	$10.50	$10.58	$13.00	$8.61		48.30	$196.10m				
foxbusiness	ompi		$10.58		-0.05	76,404			$10.63									
google-finance	ompi	(-0.47%)	10.58	10.64	-0.05	76,404.00	10.70	10.50		13.00	8.61	18.53m	48.26	196.10m			0.22	
howthemarketworks	ompi	-0.47%	10.58	10.64	-0.05	75,347	10.7	10.5	10.63									
hpcwire	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
insidestocks	ompi	-0.47%	10.58	10.62	-0.05	76404	10.70	10.50					price earnings ratio: 17.93					
investopedia	ompi	-0.47 %	$10.58	10.64	-0.05				10.63									
investorguide	ompi	-0.47%	10.58	10.64	-0.05		10.64	10.52		13.50	8.61		42.69	196.1m			0.249	
marketintellisearch	ompi	-0.47 %	$10.58	$10.64	-0.05	79.50k	$10.70	$10.50	$10.63			18.53m	48.32	0.20b	0.0 %		0.22	
marketwatch	ompi	-0.47%	$10.58	open: 10.64	-0.05	1,555	$10.70	$10.50	$10.63	$13.00	$8.61		38.15	$193.88m			0.28	
minyanville	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
msn-money	ompi	-0.47%	10.58	10.64	-0.05	76,404	10.70	10.50	10.63	13.00	8.61	18.53 mil	48.09	189.98 mil			0.22	
nasdaq-com	ompi	0.47%	$ 10.58	$ 10.64	0.05	76,404	$ 10.70	$ 10.50	$ 10.63	$ 13	$ 8.61	18,535,000	48.09	$ 196,100,300			$ 0.22	
optimum	ompi	-0.47%	10.58 ( 4:30 pm edt)	10.64	-0.05	76,404	10.70	10.50	10.63	13.00	8.61	18.53m	48.1	196.1m			0.22	
paidcontent	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
pc-quote	ompi	-0.47%	10.58	10.64	-0.05	76,404	10.7	10.5	10.63	13.00	8.61	18,622,599	48.31818	197,027,000				
personal-wealth-biz	ompi	-0.47%	10.58	10.64	-0.05	76,404	10.70	10.50	10.63	13.50	8.61		42.69			0.00	0.249	
predictwallstreet	ompi	-0.47%	10.58		-0.05	76,404												
raymond-james	ompi	-0.47	10.58	10.64	-0.05	76,404	10.70	10.50	10.58	13.00	8.61		48.09				0.22	
renewable-energy-world	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
screamingmedia	ompi	-0.47%	$	open: 10.64	-0.05	1,555	$10.70	$10.50	$10.63	$13.00	$8.61		38.15	$193.88m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	-0.47%	last trade: 10.58		change: -0.050								p/e ratio: 42.69					
smartmoney	ompi	(-0.47%)	10.58	$10.64	-0.05	76,404	$10.70	$10.50	$10.63	$13.00	$8.61			197,000	0.00%	$0.00		
stocknod	ompi	-0.4704%	10.58 usd	10.64	-0.0500	76,404	10.70	10.50	10.63	13.00	8.610	18,534,607						
stockpickr	ompi	-0.47%	$10.58 -0.05 | -0.47%	10.64	-0.05	76.40k	10.70	10.50	10.63	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	-0.19%	10.61		-0.02													
streetinsider-com	ompi	0.47%	10.58	$10.64	-0.05	76,404	$10.70	$10.50	$10.63	$13.00	$8.61		48.09				$0.22	
thecramerreport	ompi		10.25	10.14	+0.05	26351	10.32	10.0506										
thestree	ompi	-0.47%	$10.58	10.64	-0.05	76404	10.7	10.5	10.63	-13.0	8.61	1.8534607e7		1.89979722e8				
tickerspy	ompi	-0.47%	$10.58	10.64	-0.05	76,404	10.70	10.50	10.63	13.00	8.61		48.3	197.0m	0.00%	$0.00		
tmx-quotemedia	ompi	-0.47%	10.580	10.640	-0.050	76,404	10.700	10.500	10.630	13.000	8.610	18,534,607	48.30	196,096,142			0.22	
updown	ompi	-0.47%	$10.58	$10.64	-$0.05	74,569	$10.70	$10.50	$10.63	$13.00	$8.61		42.93	$197m				
wallstreetsurvivor	ompi	-0.47%	10.58	10.64	-0.05	75,347	10.70	10.50		13.00	8.61		48.30	$197m			0.44	
yahoo-finance	ompi	0.47%	10.58	10.64	0.05	76,404	10.70	10.50	10.63	13.00	8.61		42.49	196.09m			0.25	
ycharts-com	ompi	-0.19%	10.61		-0.02					13.00	8.61		48.23	196.28m	0.00%		0.22	
zacks	ompi	(-0.47%)	10.58		-0.05	vol.  76,404	10.70	10.50		13.00	8.61		14.17	197.03 m	0.00	0.00	.75	
advfn	mwa	-0.27	3.68	3.71	-0.01	577911	3.76	3.65										
barchart	mwa	-0.27%	3.68	3.71	-0.01	577,911	3.76	3.65	3.69	4.78	2.18		0.00	$571.84 m	1.91%	$0.07	-0.24	
barrons	mwa	0.27%	3.68	3.71	-0.01	570,359	3.76	3.65				154.30 million		$607.93 million	1.90%	$0.02		
bloomberg	mwa	-0.271%	3.680	3.710	-0.010	577,911	3.760	3.650		4.80	2.21	155.480mil		572.166mil	1.902	0.018 regular cash	-0.130	
boston-com	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
bostonmerchant	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
business-insider	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
chron	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
cio-com	mwa	-0.27%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792		572m	1.8	0.07		
cnn-money	mwa	-0.27%today&rsquo;s change	3.68data as of 4:04pm et	3.70	-0.01	570,259	3.76	3.65	3.69				nm	$572.2m	1.90%			
easystockalterts	mwa	-0.27%	3.68	3.71	-0.01	577911	3.76	3.65	3.69	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-0.27%	3.6800	3.7100	-0.0100	577,911	3.7600	3.6500	3.6900	4.8000	2.2100	155,480,000	nm	$573.72m	1.90%	$0.017500		
finance-abc7-com	mwa	0.00%	3.680 usd		+0.00	0	3.680	3.680	3.680	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	0.00%	3.680 usd		+0.00	0	3.680	3.680	3.680	4.800	2.210	155,479,792						
financial-content	mwa	0.00%	3.680 usd		+0.00	0	3.680	3.680	3.680	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	0.0%	$3.68	0.00	0.00		0.00	0.00	3.68	4.80	2.21	155 mil		572 mil	1.9	0.07	-0.24	
finviz	mwa	0.00%	3.68			0			3.68	-22.99%	68.65%	155.48m		572.17m		0.07	-0.24	
fool	mwa	0%	$3.68	$0.00	0.00	577,911	$3.76	$3.65	$3.68	$4.80	$2.21		0.00	$572.17m	1.30%	0.07		
foxbusiness	mwa		$3.68		-0.01	577,911			$3.69									
google-finance	mwa	(-0.27%)	3.68	3.71	-0.01	577,911.00	3.76	3.65		4.80	2.21	155.48m		572.17m	1.90	0.02	-0.24	
howthemarketworks	mwa	-0.271%	3.68	3.71	-0.01	570,359	3.76	3.65	3.69									
hpcwire	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
insidestocks	mwa	-0.27%	3.68	3.71	-0.01	570359	3.76	3.65										
investopedia	mwa	-0.27 %	$3.68	3.71	-0.01				3.69									
investorguide	mwa	-0.54%	3.67	3.71	-0.02		3.76	3.70		4.80	2.21			570.6m			-0.237	
marketintellisearch	mwa	-0.27 %	$3.68	$3.71	-0.01	519.90k	$3.76	$3.65	$3.69			155.48m	0.00	0.57b	1.9 %		-0.24	
marketwatch	mwa	-0.27%	$3.68	open: 3.71	-0.01	10,552	$3.76	$3.65	$3.69	$4.80	$2.21			$607.93m	1.90%	0.02		
minyanville	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
msn-money	mwa	-0.27%	3.68	3.71	-0.01	577,911	3.76	3.65	3.69	4.80	2.21	155.48 mil	-15.33	569.06 mil	1.91%	0.07	-0.24	
nasdaq-com	mwa	0.27%	$ 3.68		0.01	577,071	$ 3.76	$ 3.65	$ 3.69	$ 4.80	$ 2.21	155,480,000		$ 572,166,400	1.9 %	$0.070000	$ -0.24	
optimum	mwa	-0.27%	3.68 ( 4:15 pm edt)	3.71	-0.01	577,911	3.76	3.65	3.69	4.80	2.21	155.48m		572.2m	1.90	0.07	-0.23	
paidcontent	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
pc-quote	mwa	-0.27%	3.68	3.71	-0.01	577,911	3.76	3.65	3.69	4.80	2.21	155,902,500	-15.375	573,721,000		0.0175		
personal-wealth-biz	mwa	-0.27%	3.68	3.71	-0.01	577,911	3.76	3.65	3.69	4.80	2.21				1.95	0.072	-0.237	
predictwallstreet	mwa	-0.27%	3.68		-0.01	577,911												
raymond-james	mwa	-0.27	3.68	3.71	-0.01	577,911	3.76	3.65	3.68	4.80	2.21						-0.24	
renewable-energy-world	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
screamingmedia	mwa	-0.27%	$	open: 3.71	-0.01	10,552	$3.76	$3.65	$3.69	$4.80	$2.21			$607.93m	1.90%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-0.27%	last trade: 3.68		change: -0.010													
smartmoney	mwa	(-0.27%)	3.68	$3.71	-0.01	577,911	$3.76	$3.65	$3.69	$4.80	$2.21			573,700	1.90%	$0.02		
stocknod	mwa	-0.2710%	3.680 usd	3.710	-0.0100	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792						
stockpickr	mwa	-0.27%	$3.68 -0.01 | -0.27%	3.71	-0.01	577.91k	3.76	3.65	3.69	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	-0.54%	3.67		-0.02													
streetinsider-com	mwa	0.27%	3.68	$3.71	-0.01	577,911	$3.76	$3.65	$3.69	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.66	3.66	-0.01	625073	3.71	3.65										
thestree	mwa	-0.27%	$3.68	3.71	-0.01	577911	3.76	3.65	3.69	-4.8	2.21	1.55479792e8		5.69056039e8				
tickerspy	mwa	-0.27%	$3.68	3.71	-0.01	577,911	3.76	3.65	3.69	4.80	2.21		-15.4	573.7m	1.90%	$0.02		
tmx-quotemedia	mwa	-0.27%	3.680	3.710	-0.010	577,911	3.760	3.650	3.690	4.800	2.210	155,479,792		572,165,635	1.897	0.018 usd	-0.23	
updown	mwa	-0.27%	$3.68	$3.71	-$0.01	567,359	$3.76	$3.65	$3.69	$4.80	$2.21			$574m				
wallstreetsurvivor	mwa	-0.27%	3.68	3.71	-0.01	570,359	3.76	3.65		4.80	2.21			$574m	1.90%	0.07 -	-0.29	
yahoo-finance	mwa	0.27%	3.68	3.71	0.01	577,911	3.76	3.65	3.69	4.80	2.21			572.16m	1.90%	0.07	-0.24	
ycharts-com	mwa	-0.54%	3.67		-0.02					4.80	2.21			570.28m	1.91%		-0.24	
zacks	mwa	(-0.27%)	3.68		-0.01	vol.  577,911	3.76	3.65		4.80	2.21			573.72 m	1.90	0.07	-.14	
advfn	drc	-0.54	52.97	53.56	-0.29	964742	54.05	52.61										
barchart	drc	-0.54%	52.97	53.45	-0.29	964,742	54.05	52.61	53.26	56.19	30.59		31.96	$4.27 b			+1.53	
barrons	drc	0.54%	52.97	53.56	-0.29	964,017	54.05	52.61				81.54 million		$4.43 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	-0.544%	52.970	53.560	-0.290	964,742	54.050	52.610		56.19	30.59	79.774mil	32.103	4,225.644mil			1.650	
boston-com	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
bostonmerchant	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
business-insider	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
chron	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
cio-com	drc	-0.54%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033	34.62	4b				
cnn-money	drc	-0.54%	52.97	53.56	-0.29	964,742	54.05	52.61	53.26				34.6	$4.1b				
easystockalterts	drc	-0.54%	52.97	53.56	-0.29	964742	54.05	52.61	53.26	56.19	30.59		34.62				1.53	
eresearch-fidelity-com	drc	-0.54%	52.9700	53.5600	-0.2900	964,742	54.0500	52.6100	53.2600	56.1900	30.5900	79,774,000	34.81	$4.25b				
finance-abc7-com	drc	+0.9817%	53.49 usd	53.30	+0.5200	37,638	53.52	53.07	52.97	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	+0.9817%	53.49 usd	53.30	+0.5200	37,638	53.52	53.07	52.97	56.19	30.59	76,849,033						
financial-content	drc	+0.9817%	53.49 usd	53.30	+0.5200	37,638	53.52	53.07	52.97	56.19	30.59	76,849,033						
finapps-forbes-com	drc	1.0%	$53.50	53.30	0.53	38,738	53.52	53.07	52.97	56.19	30.59	80 mil	35.0	4 bil	0.0	0.00	1.53	
finviz	drc	0.23%	53.09			17,338			52.97	-5.52%	73.55%	79.77m	34.40	4.23b			1.54	
fool	drc	+0.42%	$53.19	$53.30	0.22	30,638	$53.46	$53.07	$52.97	$56.19	$30.59		34.70	$4.09b				
foxbusiness	drc		$52.97		-0.29	964,742			$53.26									
google-finance	drc	(-0.54%)	52.97	53.56	-0.29	964,742.00	54.05	52.61		56.19	30.59	76.85m	34.47	4.07b			1.54	
howthemarketworks	drc	-0.544%	52.97	53.56	-0.29	964,017	54.05	52.61	53.26									
hpcwire	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
insidestocks	drc	-0.54%	52.97	53.45	-0.29	964700	54.05	52.61					price earnings ratio: 31.91					
investopedia	drc	-0.54 %	$52.97	53.56	-0.29				53.26									
investorguide	drc	-0.60%	52.94	53.56	-0.32		54.0472	53.06		55.88	30.40		34.54	4.068b			1.542	
marketintellisearch	drc	-0.54 %	$52.97	$53.56	-0.29	927.60k	$54.05	$52.61	$53.26			79.77m	34.58	4.25b	0.0 %		1.54	
marketwatch	drc	-0.54%	$52.97	open: 53.56	-0.29	27,525	$54.05	$52.61	$53.26	$56.19	$30.59		34.06	$4.43b			1.56	
minyanville	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
msn-money	drc	-0.54%	52.97	53.56	-0.29	964,742	54.05	52.61	53.26	56.19	30.59	79.77 mil	34.62	4.23 bil			1.54	
nasdaq-com	drc	0.54%	$ 52.97		0.29	964,742	$ 54.05	$ 52.61	$ 53.26	$ 56.19	$ 30.59	76,849,000	34.62	$ 4,070,691,530			$ 1.53	
optimum	drc	-0.54%	52.97 ( 4:15 pm edt)	53.56	-0.29	964,742	54.05	52.61	53.26	56.19	30.59	76.85m	34.6	4.1b			1.53	
paidcontent	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
pc-quote	drc	-0.54%	52.97	53.56	-0.29	964,742	54.05	52.61	53.26	56.19	30.59	80,210,742	34.81046	4,248,763,000				
personal-wealth-biz	drc	-0.54%	52.97	53.56	-0.29	964,742	54.05	52.61	53.26	55.88	30.40		34.54			0.00	1.542	
predictwallstreet	drc	-0.54%	52.97		-0.29	964,742												
raymond-james	drc	-0.54	52.97	53.56	-0.29	964,742	54.05	52.61	52.97	56.19	30.59		33.96				1.56	
renewable-energy-world	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
screamingmedia	drc	-0.54%	$	open: 53.56	-0.29	27,525	$54.05	$52.61	$53.26	$56.19	$30.59		34.06	$4.43b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	-0.54%	last trade: 52.97		change: -0.290								p/e ratio: 34.54					
smartmoney	drc	(-0.54%)	52.97	$53.56	-0.29	964,742	$54.05	$52.61	$53.26	$56.19	$30.59			4,093,000	0.00%	$0.03		
stocknod	drc	-0.5445%	52.97 usd	53.56	-0.2900	964,742	54.05	52.61	53.26	56.19	30.59	76,849,033						
stockpickr	drc	-0.54%	$52.97 -0.29 | -0.54%	53.56	-0.29	964.74k	54.05	52.61	53.26	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	-0.56%	52.96		-0.30													
streetinsider-com	drc	0.54%	52.97	$53.56	-0.29	964,742	$54.05	$52.61	$53.26	$56.19	$30.59		34.62				$1.53	
thecramerreport	drc		53.05	53.46	-0.72	1123300	53.86	52.46										
thestree	drc	-0.54%	$52.97	53.56	-0.29	964742	54.05	52.61	53.26	-56.19	30.59	7.6849033e7		4.076841201e9				
tickerspy	drc	-0.54%	$52.97	53.56	-0.29	964,742	54.05	52.61	53.26	56.19	30.59		34.8	4.0b	0.00%	$0.00		
tmx-quotemedia	drc	-0.54%	52.970	53.560	-0.290	964,742	54.050	52.610	53.260	56.190	30.590	76,849,033	34.80	4,070,693,278			1.53	
updown	drc	-0.54%	$52.97	$53.56	-$0.29	937,217	$54.05	$52.61	$53.26	$56.19	$30.59		34.31	$4.09b				
wallstreetsurvivor	drc	-0.54%	52.97	53.56	-0.29	964,017	54.05	52.61		56.19	30.59		34.80	$4b			1.80	
yahoo-finance	drc	0.54%	52.97	53.56	0.29	964,742	54.05	52.61	53.26	56.19	30.59		34.35	4.07b			1.54	
ycharts-com	drc	-0.56%	52.96		-0.30					55.88	30.59		34.61	4.27b	0.00%		1.53	
zacks	drc	(-0.54%)	52.97		-0.29	vol.  964,742	54.05	52.61		56.19	30.59		32.08	4.25 b	0.00	0.00	1.66	
advfn	yhoo	-1.88	14.63	14.88	-0.28	25210769	14.99	14.6										
barchart	yhoo	-1.88%	14.63	14.88	-0.28	23,263,235	14.99	14.60	14.91	18.84	12.94		19.05	$19.16 b			+0.85	
barrons	yhoo	1.88%	14.63	14.88	-0.28	25.051m	14.99	14.60				1.36 billion		$20.34 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-1.878%	14.630	14.880	-0.280	25,210,769	14.990	14.600		18.84	12.94	1,302.941mil	19.000	19,062.030mil			0.770	
boston-com	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,138,181	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,138,181	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
business-insider	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,138,181	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
chron	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,129,549	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
cio-com	yhoo	-1.88%	14.63 usd	14.88	-0.2800	25,129,549	14.99	14.60	14.91	18.84	12.94	1,302,941,429	17.21	19b				
cnn-money	yhoo	-1.88%	14.63	14.88	-0.28	25,210,769	14.99	14.60	14.91				17.2	$19.1b				
easystockalterts	yhoo	-1.88%	14.63	14.88	-0.28	25119436	14.99	14.60	14.91	18.84	12.94		17.21				0.85	
eresearch-fidelity-com	yhoo	-1.88%	14.6300	14.8800	-0.2800	25,202,137	14.9900	14.6000	14.9100	18.8400	12.9400	1,302,941,000	17.54	$19.43b				
finance-abc7-com	yhoo	-1.878%	14.63 usd	14.88	-0.2800	27,086,009	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-1.878%	14.63 usd	14.88	-0.2800	27,086,009	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
financial-content	yhoo	-1.878%	14.63 usd	14.88	-0.2800	27,086,009	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-1.9%	$14.63	14.88	-0.28	27,086,009	14.99	14.60	14.91	18.84	12.94	1.3 bil	17.2	19 bil	0.0	0.00	0.85	
finviz	yhoo	-1.88%	14.63			26,875,038			14.91	-22.35%	13.06%	1.30b	17.21	19.06b			0.85	
fool	yhoo	-1.88%	$14.63	$14.88	-0.28	26,850,038	$14.99	$14.60	$14.91	$18.84	$12.94		17.50	$19.06b				
foxbusiness	yhoo		$14.63		-0.28	25,336,938			$14.91									
google-finance	yhoo	(-1.88%)	14.63	14.88	-0.28	25.20m	14.99	14.60		18.84	12.94	1.30b	17.24	19.06b			0.85	
howthemarketworks	yhoo	-1.878%	14.63	14.88	-0.28	25,122,267	14.99	14.6	14.91									
hpcwire	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,138,081	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-1.88%	14.63	14.88	-0.28	21773256	14.99	14.60					price earnings ratio: 20.32					
investopedia	yhoo	-1.88 %	$14.63	14.88	-0.28				14.91									
investorguide	yhoo	-1.88%	14.63	14.89	-0.28		14.99	14.64		18.84	12.94		17.52	19.062b			0.851	
marketintellisearch	yhoo	-1.07 %	$14.75	$14.89	-0.16	24913.20k	$14.99	$14.60	$14.91			1302.94m	17.54	19.43b	0.0 %		0.85	
marketwatch	yhoo	-1.88%	$14.90	open: 14.88	-0.28	266,219	$14.99	$14.60	$14.91	$18.84	$12.94		16.88	$20.34b			0.87	
minyanville	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,127,049	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
msn-money	yhoo	-1.88%	14.63	14.88	-0.28	25.2 mil	14.99	14.60	14.91	18.84	12.94	1.30 bil	15.40	19.36 bil			0.85	
nasdaq-com	yhoo	1.88%	$ 14.63	$ 14.89	0.28	25,193,255	$ 14.99	$ 14.60	$ 14.91	$ 18.84	$ 12.94	1,302,941,000	17.21	$ 19,062,026,830			$ 0.85	
optimum	yhoo	-1.88%	14.63 ( 4:00 pm edt)	14.88	-0.28	25,057,198	14.99	14.60	14.91	18.84	12.94	1.30b	17.2	19.1b			0.85	
paidcontent	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,127,049	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-1.88%	14.63	14.88	-0.28	25,335,941	14.99	14.6	14.91	18.84	12.94	1,327,877,649	15.69474	19,426,850,000				
personal-wealth-biz	yhoo	-1.88%	14.63	14.89	-0.28	25,333,546	14.99	14.60	14.91	18.84	12.94		17.52			0.00	0.851	
predictwallstreet	yhoo	-1.88%	14.63		-0.28	25,199,637												
raymond-james	yhoo	-1.88	14.63	14.88	-0.28	26,587,106	14.99	14.60	14.63	18.84	12.94		17.01				0.86	
renewable-energy-world	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,127,049	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	-1.88%	$	open: 14.88	-0.28	255,087	$14.99	$14.60	$14.91	$18.84	$12.94		16.88	$20.34b			0.87	
scroli	yhoo	-1.88%	yhoo 14.63	14.88	-0.28	22,220,244	14.99	14.60	14.91	18.84	12.94		17.24				0.85	
simple-stock-quotes	yhoo	-1.88%	last trade: 14.63		change: -0.280								p/e ratio: 17.52					
smartmoney	yhoo	(-1.88%)	14.63	$14.88	-0.28	25,199,637	$14.99	$14.60	$14.91	$18.84	$12.94			19,426,900	0.00%	$0.00		
stocknod	yhoo	-1.878%	14.63 usd	14.88	-0.2800	25,127,049	14.99	14.60	14.91	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-1.88%	$14.63 -0.28 | -1.88%	14.88	-0.28	25.14m	14.99	14.60	14.91	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	-0.54%	14.83		-0.08													
streetinsider-com	yhoo	1.88%	14.63	$14.88	-0.28	25,119,436	$14.99	$14.60	$14.91	$18.84	$12.94		17.21				$0.85	
thecramerreport	yhoo		14.86	15.03	-0.19	22267746	15.18	14.85										
thestree	yhoo	-1.88%	$14.63	14.88	-0.28	25141824	14.99	14.6	14.91	-18.84	12.94	1.302941429e9		1.9361709635e10				
tickerspy	yhoo	-1.88%	$14.63	14.88	-0.28	25,141,824	14.99	14.60	14.91	18.84	12.94		15.7	19.4b	0.00%	$0.00		
tmx-quotemedia	yhoo	-1.88%	14.630	14.880	-0.280	25,337,338	14.990	14.600	14.910	18.840	12.940	1,302,941,429	17.50	19,062,033,106			0.85	
updown	yhoo	-1.88%	$14.63	$14.89	-$0.28	25,050,422	$14.99	$14.60	$14.91	$18.84	$12.94		17.35	$19.42b				
wallstreetsurvivor	yhoo	-1.88%	14.63	14.88	-0.28	25,122,267	14.99	14.60		18.84	12.94		17.50	$19b			0.90	
yahoo-finance	yhoo	1.88%	14.63	14.89	0.28	25,196,245	14.99	14.60	14.91	18.84	12.94		17.19	19.06b			0.85	
ycharts-com	yhoo	-0.07%	14.90		-0.01					18.84	12.94		17.53	19.51b	0.00%		0.85	
zacks	yhoo	(-1.88%)	14.63		-0.28	vol.  25,199,637	14.99	14.60		18.84	12.94		19.11	19.43 b	0.00	0.00	.78	
advfn	hrg	-1.86	5.81	5.9	-0.11	29937	6.0	5.81										
barchart	hrg	-1.86%	5.81	5.90	-0.11	29,937	6.00	5.81	5.92	6.71	4.28		0.00	$808.75 m			-1.46	
barrons	hrg	1.86%	5.81	5.90	-0.11	29,506	6.00	5.81				19.29 million		$838.29 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-1.858%	5.810	5.900	-0.110	29,937	6.000	5.810		6.71	4.28	139.202mil		808.763mil			-1.750	
boston-com	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
bostonmerchant	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
business-insider	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
chron	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
cio-com	hrg	-1.86%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939		809m				
cnn-money	hrg	-1.86%	5.81	5.90	-0.11	29,937	6.00	5.81	5.92				nm	$808.8m				
easystockalterts	hrg	-1.86%	5.81	5.90	-0.11	29937	6.00	5.81	5.92	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-1.86%	5.8100	5.9000	-0.1100	29,937	6.0000	5.8100	5.9200	6.7100	4.2800	139,202,000	nm	$824.08m				
finance-abc7-com	hrg	0.00%	5.810 usd		+0.00	0	5.810	5.810	5.810	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	0.00%	5.810 usd		+0.00	0	5.810	5.810	5.810	6.710	4.280	139,201,939						
financial-content	hrg	0.00%	5.810 usd		+0.00	0	5.810	5.810	5.810	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	0.0%	$5.81	0.00	0.00		0.00	0.00	5.81	6.71	4.28	139 mil		809 mil	0.0	0.00		
finviz	hrg	0.00%	5.81			0			5.81	-13.41%	35.75%	139.20m		808.75m			-1.46	
fool	hrg	0%	$5.81	$0.00	0.00	0	$6.00	$5.81	$5.81	$6.71	$4.28		0.00	$808.76m				
foxbusiness	hrg		$5.81		-0.11	29,937			$5.92									
google-finance	hrg	(-1.86%)	5.81	5.90	-0.11	29,937.00	6.00	5.81		6.71	4.28	139.20m		808.76m			-1.46	
howthemarketworks	hrg	-1.858%	5.81	5.9	-0.11	29,506	6	5.81	5.92									
hpcwire	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
insidestocks	hrg	-1.86%	5.81	5.90	-0.11	29506	6.00	5.81										
investopedia	hrg	-1.86 %	$5.81	5.90	-0.11				5.92									
investorguide	hrg	-1.86%	5.81	5.90	-0.11		6.00	5.81		6.75	4.28			808.8m			-1.16	
marketintellisearch	hrg	-1.86 %	$5.81	$5.90	-0.11	28.90k	$6.00	$5.81	$5.92			139.20m	0.00	0.82b	0.0 %		-1.46	
marketwatch	hrg	-1.86%	$5.81	open: 5.90	-0.11	431	$6.00	$5.81	$5.92	$6.71	$4.28			$838.29m				
minyanville	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
msn-money	hrg	-1.86%	5.81	5.90	-0.11	29,937	6.00	5.81	5.92	6.71	4.28	139.20 mil	5.01	821.29 mil			-1.46	
nasdaq-com	hrg	1.86%	$ 5.81		0.11	29,937	$ 6	$ 5.81	$ 5.92	$ 6.71	$ 4.28	139,202,000		$ 808,763,620			$ -1.46	
optimum	hrg	-1.86%	5.81 ( 4:15 pm edt)	5.90	-0.11	29,937	6.00	5.81	5.92	6.71	4.28	139.20m		808.8m			-1.16	
paidcontent	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
pc-quote	hrg	-1.86%	5.81	5.9	-0.11	29,937	6.0	5.81	5.92	6.71	4.28	141,837,487	5.10345	824,076,000				
personal-wealth-biz	hrg	-1.86%	5.81	5.90	-0.11	29,937	6.00	5.81	5.92	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-1.86%	5.81		-0.11	29,937												
raymond-james	hrg	-1.86	5.81	5.90	-0.11	29,937	6.00	5.81	5.81	6.71	4.28						-1.16	
renewable-energy-world	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
screamingmedia	hrg	-1.86%	$	open: 5.90	-0.11	431	$6.00	$5.81	$5.92	$6.71	$4.28			$838.29m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-1.86%	last trade: 5.81		change: -0.110													
smartmoney	hrg	(-1.86%)	5.81	$5.90	-0.11	29,937	$6.00	$5.81	$5.92	$6.71	$4.28			824,100	0.00%	$0.00		
stocknod	hrg	-1.858%	5.810 usd	5.900	-0.1100	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939						
stockpickr	hrg	-1.86%	$5.81 -0.11 | -1.86%	5.90	-0.11	29.94k	6.00	5.81	5.92	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	-1.69%	5.82		-0.10													
streetinsider-com	hrg	1.86%	5.81	$5.90	-0.11	29,937	$6.00	$5.81	$5.92	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.90	6.02	-0.13	67552	6.02	5.77										
thestree	hrg	-1.86%	$5.81	5.9	-0.11	29937	6.0	5.81	5.92	-6.71	4.28	1.39201939e8		8.2129144e8				
tickerspy	hrg	-1.86%	$5.81	5.90	-0.11	29,937	6.00	5.81	5.92	6.71	4.28		5.1	824.0m	0.00%	$0.00		
tmx-quotemedia	hrg	-1.86%	5.810	5.900	-0.110	29,937	6.000	5.810	5.920	6.710	4.280	139,201,939		808,763,266			-1.04	
updown	hrg	-1.86%	$5.81	$5.90	-$0.11	29,506	$6.00	$5.81	$5.92	$6.71	$4.28			$824m				
wallstreetsurvivor	hrg	-1.86%	5.81	5.90	-0.11	29,506	6.00	5.81		6.60	4.28			$824m			-1.04	
yahoo-finance	hrg	1.86%	5.81	5.90	0.11	29,937	6.00	5.81	5.92	6.71	4.28			808.76m			-1.16	
ycharts-com	hrg	-1.69%	5.82		-0.10					6.71	4.28			810.14m	0.00%		-1.46	
zacks	hrg	(-1.86%)	5.81		-0.11	vol.  29,937	6.00	5.81		6.71	4.28			824.08 m	0.00	0.00	-1.24	
advfn	mrvl	-0.27	14.68	14.75	-0.04	12430116	15.06	14.54										
barchart	mrvl	-0.27%	14.68	14.75	-0.04	10,607,112	15.06	14.54	14.72	22.01	13.17		10.81	$9.30 b			+1.26	
barrons	mrvl	0.27%	14.68	14.75	-0.04	12.423m	15.06	14.54				676.88 million		$9.42 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-0.272%	14.680	14.750	-0.040	12,430,116	15.060	14.540		22.01	13.17	611.318mil	11.559	8,974.145mil			1.270	
boston-com	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,778	15.06	14.54	14.72	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,778	15.06	14.54	14.72	22.01	13.17	640,026,000						
business-insider	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,778	15.06	14.54	14.72	22.01	13.17	640,026,000						
chron	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000						
cio-com	mrvl	-0.27%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000		9b				
cnn-money	mrvl	-0.27%	14.68	14.75	-0.04	12,430,116	15.06	14.54	14.72				26.9	$9.4b				
easystockalterts	mrvl	-0.27%	14.68	14.75	-0.04	12417378	15.06	14.54	14.72	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-0.27%	14.6800	14.7500	-0.0400	12,429,716	15.0600	14.5400	14.7200	22.0100	13.1700	611,400,000	11.68	$9.00b				
finance-abc7-com	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,456,499	15.06	14.54	14.72	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,456,499	15.06	14.54	14.72	22.01	13.17	640,026,000						
financial-content	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,456,499	15.06	14.54	14.72	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-0.3%	$14.68	14.75	-0.04	12,456,499	15.06	14.54	14.72	22.01	13.17	611 mil	11.6	9 bil	0.0	0.00	1.26	
finviz	mrvl	-0.27%	14.68			12,454,199			14.72	-33.30%	11.47%	611.40m	11.65	8.98b			1.26	
fool	mrvl	-0.27%	$14.68	$14.75	-0.04	12,450,999	$15.06	$14.54	$14.72	$22.01	$13.17		11.80	$8.98b				
foxbusiness	mrvl		$14.68		-0.04	12,439,004			$14.72									
google-finance	mrvl	(-0.27%)	14.68	14.75	-0.04	12.43m	15.06	14.54		22.01	13.17	611.32m	11.69	8.97b			1.26	
howthemarketworks	mrvl	-0.272%	14.68	14.75	-0.04	12,417,378	15.06	14.54	14.72									
hpcwire	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,678	15.06	14.54	14.72	22.01	13.17	640,026,000						
insidestocks	mrvl	-0.27%	14.68	14.75	-0.04	10503076	15.06	14.54					price earnings ratio: 9.53					
investopedia	mrvl	-0.27 %	$14.68	14.75	-0.04				14.72									
investorguide	mrvl	-0.27%	14.68	14.75	-0.04		15.03	14.57		22.01	13.87		11.65	8.975b			1.263	
marketintellisearch	mrvl	-0.14 %	$14.70	$14.75	-0.02	12312.70k	$15.06	$14.54	$14.72			611.40m	11.68	9.00b	0.0 %		1.26	
marketwatch	mrvl	-0.27%	$14.68	open: 14.75	-0.04	221,277	$15.06	$14.54	$14.72	$22.01	$13.17		11.41	$9.42b			1.29	
minyanville	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000						
msn-money	mrvl	-0.27%	14.68	14.75	-0.04	12.43 mil	15.06	14.54	14.72	22.01	13.17	611.40 mil	11.65	9.05 bil			1.26	
nasdaq-com	mrvl	0.27%	$ 14.68	$ 14.75	0.04	12,429,016	$ 15.06	$ 14.54	$ 14.72	$ 22.01	$ 13.17	611,318,000	11.65	$ 8,974,148,240			$ 1.26	
optimum	mrvl	-0.27%	14.68 ( 4:00 pm edt)	14.75	-0.04	12,291,148	15.06	14.54	14.72	22.01	13.17	640.03m		9.4b				
paidcontent	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000						
pc-quote	mrvl	-0.27%	14.68	14.75	-0.04	12,439,004	15.06	14.54	14.72	22.01	13.17	613,065,940	11.68254	8,999,808,000				
personal-wealth-biz	mrvl	-0.27%	14.68	14.75	-0.04	12,438,204	15.06	14.54	14.72	22.01	13.87		11.65			0.00	1.263	
predictwallstreet	mrvl	-0.27%	14.68		-0.04	12,429,716												
raymond-james	mrvl	-0.27	14.68	14.75	-0.04	12,429,716	15.06	14.54	14.68	22.01	13.17		11.29				1.30	
renewable-energy-world	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000						
screamingmedia	mrvl	-0.27%	$	open: 14.75	-0.04	220,877	$15.06	$14.54	$14.72	$22.01	$13.17		11.41	$9.42b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-0.27%	last trade: 14.68		change: -0.040								p/e ratio: 11.65					
smartmoney	mrvl	(-0.27%)	14.68	$14.75	-0.04	12,429,716	$15.06	$14.54	$14.72	$22.01	$13.17			8,999,800	0.00%	$0.00		
stocknod	mrvl	-0.2717%	14.68 usd	14.75	-0.0400	12,417,378	15.06	14.54	14.72	22.01	13.17	640,026,000						
stockpickr	mrvl	-0.27%	$14.68 -0.04 | -0.27%	14.75	-0.04	12.43m	15.06	14.54	14.72	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-0.20%	14.69		-0.03													
streetinsider-com	mrvl	0.27%	14.68	$14.75	-0.04	12,417,378	$15.06	$14.54	$14.72	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.81	14.79	-0.05	8887777	14.88	14.51										
thestree	mrvl	-0.27%	$14.68	14.75	-0.04	12429716	15.06	14.54	14.72	-22.01	13.17	6.114e8		9.054834e9				
tickerspy	mrvl	-0.27%	$14.68	14.75	-0.04	12,429,480	15.06	14.54	14.72	22.01	13.17		11.7	8.9b	0.00%	$0.00		
tmx-quotemedia	mrvl	-0.27%	14.680	14.750	-0.040	12,439,004	15.060	14.540	14.720	22.010	13.170	611,400,000	11.70	8,975,352,000			1.26	
updown	mrvl	-0.27%	$14.68	$14.75	-$0.04	12,422,921	$15.06	$14.54	$14.72	$22.01	$13.17		11.28	$9.00b				
wallstreetsurvivor	mrvl	-0.27%	14.68	14.75	-0.04	12,417,378	15.06	14.54		22.01	13.17		11.70	$9b			1.34	
yahoo-finance	mrvl	0.27%	14.68	14.75	0.04	12,428,916	15.06	14.54	14.72	22.01	13.17		11.62	8.98b			1.26	
ycharts-com	mrvl	-0.20%	14.69		-0.03					22.01	13.17		11.66	9.30b	0.00%		1.26	
zacks	mrvl	(-0.27%)	14.68		-0.04	vol.  12,430,116	15.06	14.54		22.01	13.17		10.74	9.00 b	0.00	0.00	1.37	
advfn	panl	-4.88	30.43	32.14	-1.56	700097	32.43	30.35										
barchart	panl	-4.88%	30.43	32.14	-1.56	700,097	32.43	30.35	31.99	63.58	17.86		0.00	$1.35 b			-0.76	
barrons	panl	4.88%	30.43	32.14	-1.56	700,097	32.43	30.35				37.57 million		$1.66 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-4.877%	30.430	32.140	-1.560	700,097	32.430	30.350		63.58	17.86	45.362mil		1,380.380mil			-0.430	
boston-com	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
bostonmerchant	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
business-insider	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
chron	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
cio-com	panl	-4.88%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467		1b				
cnn-money	panl	-4.88%	30.43	32.14	-1.56	700,097	32.43	30.35	31.99				nm	$1.4b				
easystockalterts	panl	-4.85%	30.43	32.14	-1.56	700097	32.43	30.35	31.99	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	-4.88%	30.4300	32.1400	-1.5600	700,097	32.4300	30.3500	31.9900	63.5800	17.8600	45,362,000	nm	$1.45b				
finance-abc7-com	panl	0.00%	30.43 usd		+0.00	0	30.43	30.43	30.43	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	0.00%	30.43 usd		+0.00	0	30.43	30.43	30.43	63.58	17.86	45,362,467						
financial-content	panl	0.00%	30.43 usd		+0.00	0	30.43	30.43	30.43	63.58	17.86	45,362,467						
finapps-forbes-com	panl	0.0%	$30.43	0.00	0.00		0.00	0.00	30.43	63.58	17.86	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	0.00%	30.43			0			30.43	-52.14%	70.38%	45.36m		1.38b			-0.75	
fool	panl	0%	$30.43	$0.00	0.00	700,097	$32.43	$30.35	$30.43	$63.58	$17.86		0.00	$1.38b				
foxbusiness	panl		$30.43		-1.56	700,097			$31.99									
google-finance	panl	(-4.88%)	30.43	32.14	-1.56	700,097.00	32.43	30.35		63.58	17.86	45.36m		1.38b			-0.75	
howthemarketworks	panl	-4.877%	30.43	32.14	-1.56	696,850	32.43	30.35	31.99									
hpcwire	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
insidestocks	panl	-4.88%	30.43	32.14	-1.56	700097	32.43	30.35										
investopedia	panl	-4.88 %	$30.43	32.14	-1.56				31.99									
investorguide	panl	-4.88%	30.43	32.03	-1.56		32.43	30.35		63.58	15.39			1.380b			-0.758	
marketintellisearch	panl	-4.88 %	$30.43	$32.03	-1.56	690.50k	$32.43	$30.35	$31.99			45.36m	0.00	1.45b	0.0 %		-0.75	
marketwatch	panl	-4.88%	$30.43	open: 32.14	-1.56	2,694	$32.43	$30.35	$31.99	$63.58	$17.86			$1.66b				
minyanville	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
msn-money	panl	-4.88%	30.43	32.14	-1.56	700,097	32.43	30.35	31.99	63.58	17.86	45.36 mil	-40.04	1.41 bil			-0.75	
nasdaq-com	panl	4.88%	$ 30.43	$ 32.14	1.56	699,597	$ 32.43	$ 30.35	$ 31.99	$ 63.58	$ 17.86	45,362,000		$ 1,380,365,660			$ -0.76	
optimum	panl	-4.88%	30.43 ( 4:30 pm edt)	32.14	-1.56	700,097	32.43	30.35	31.99	63.58	17.86	45.36m		1.4b			-0.76	
paidcontent	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
pc-quote	panl	-4.88%	30.43	32.14	-1.56	700,097	32.43	30.35	31.99	63.58	17.86	47,687,493	-42.09211	1,451,130,000				
personal-wealth-biz	panl	-4.88%	30.43	32.03	-1.56	700,097	32.43	30.35	31.99	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	-4.88%	30.43		-1.56	700,097												
raymond-james	panl	-4.88	30.43	32.14	-1.56	700,097	32.43	30.35	30.43	63.58	17.86						-0.76	
renewable-energy-world	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
screamingmedia	panl	-4.88%	$	open: 32.14	-1.56	2,694	$32.43	$30.35	$31.99	$63.58	$17.86			$1.66b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-4.88%	last trade: 30.43		change: -1.560													
smartmoney	panl	(-4.88%)	30.43	$32.14	-1.56	700,097	$32.43	$30.35	$31.99	$63.58	$17.86			1,451,100	0.00%	$0.00		
stocknod	panl	-4.877%	30.43 usd	32.14	-1.560	700,097	32.43	30.35	31.99	63.58	17.86	45,362,467						
stockpickr	panl	-4.88%	$30.43 -1.56 | -4.88%	32.14	-1.56	700.10k	32.43	30.35	31.99	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-4.81%	30.45		-1.54													
streetinsider-com	panl	4.88%	30.43	$32.14	-1.56	700,097	$32.43	$30.35	$31.99	$63.58	$17.86						$-0.76	
thecramerreport	panl		31.17	33.43	-2.71	1609086	33.69	30.91										
thestree	panl	-4.88%	$30.43	32.14	-1.56	700097	32.43	30.35	31.99	-63.58	17.86	4.5362467e7		1.413948096e9				
tickerspy	panl	-4.88%	$30.43	32.14	-1.56	700,097	32.43	30.35	31.99	63.58	17.86		-42.1	1.4b	0.00%	$0.00		
tmx-quotemedia	panl	-4.88%	30.430	32.140	-1.560	700,097	32.430	30.350	31.990	63.580	17.860	45,362,467		1,380,379,871			-0.76	
updown	panl	-4.88%	$30.43	$32.14	-$1.56	697,703	$32.43	$30.35	$31.99	$63.58	$17.86			$1.45b				
wallstreetsurvivor	panl	-4.88%	30.43	32.14	-1.56	696,850	32.43	30.35		63.58	18.75			$1b			-0.53	
yahoo-finance	panl	4.88%	30.43	32.03	1.56	700,097	32.43	30.35	31.99	63.58	17.86			1.38b			-0.76	
ycharts-com	panl	-4.81%	30.45		-1.54					60.43	17.86			1.35b	0.00%		-0.76	
zacks	panl	(-4.88%)	30.43		-1.56	vol.  700,097	32.43	30.35		63.58	17.86			1.45 b	0.00	0.00	-.53	
advfn	icog	-4.18	2.75	2.89	-0.12	187255	2.95	2.75										
barchart	icog	-4.18%	2.75	2.89	-0.12	227,736	2.95	2.75	2.87	3.26	1.20		2.42	$698.61 m			+0.01	
barrons	icog	4.18%	2.75	2.89	-0.12	187,255	2.95	2.75				243.48 million		$593.22 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	-4.181%	2.750	2.890	-0.120	187,255	2.950	2.750		3.26	1.20	200.413mil	7.639	698.617mil			0.360	
boston-com	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
bostonmerchant	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
business-insider	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
chron	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
cio-com	icog	-4.18%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660	2.311	551m				
cnn-money	icog	-4.18%	2.75	2.89	-0.12	187,255	2.95	2.75	2.87				2.3	$551.1m				
easystockalterts	icog	-4.15%	2.75	2.89	-0.12	187255	2.95	2.75	2.87	3.26	1.20		2.31				1.19	
eresearch-fidelity-com	icog	-4.18%	2.7500	2.8900	-0.1200	187,255	2.9500	2.7500	2.8700	3.2600	1.2000	254,073,000	2.41	$729.19m				
finance-abc7-com	icog	0.00%	2.750 usd	2.760	+0.00	141,585	2.760	2.730	2.750	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	0.00%	2.750 usd	2.760	+0.00	141,585	2.760	2.730	2.750	3.260	1.200	200,412,660						
financial-content	icog	0.00%	2.750 usd	2.760	+0.00	141,585	2.760	2.730	2.750	3.260	1.200	200,412,660						
finapps-forbes-com	icog	0.0%	$2.75	2.76	0.00	141,585	2.76	2.73	2.75	3.26	1.20	254 mil	3.4	699 mil	0.0	0.00	0.80	
fool	icog	0%	$2.75	$0.00	0.00	0	$2.95	$2.75	$2.75	$3.26	$1.20		2.40	$698.70m				
foxbusiness	icog		$2.75		-0.12	187,255			$2.87									
google-finance	icog	(-4.18%)	2.75	2.89	-0.12	187,255.00	2.95	2.75		3.26	1.20	254.07m	2.32	698.70m			1.19	
howthemarketworks	icog	-4.181%	2.75	2.89	-0.12	180,194	2.95	2.75	2.87									
hpcwire	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
insidestocks	icog	-4.18%	2.75	2.89	-0.12	187200	2.95	2.75										
investopedia	icog	-4.18 %	$2.75	2.89	-0.12				2.87									
investorguide	icog	-4.18%	2.75	2.87	-0.12		2.95	2.75		3.20	1.20		2.39	693.1m			1.201	
marketintellisearch	icog	-1.07 %	$19.48	$20.09	-0.21	35.10k	$20.09	$19.42	$19.69						%			
marketwatch	icog	-4.18%	$2.75	open: 2.89	-0.12	9,788	$2.95	$2.75	$2.87	$3.26	$1.20		2.32	$593.22m			1.19	
minyanville	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
msn-money	icog	-4.18%	2.75	2.89	-0.12	187,255	2.95	2.75	2.87	3.26	1.20	254.07 mil	2.31	731.73 mil			1.19	
nasdaq-com	icog	4.18%	$ 2.75	$ 2.89	0.12	187,155	$ 2.95	$ 2.75	$ 2.87	$ 3.26	$ 1.20	200,413,000	2.31	$ 551,135,750			$ 1.19	
optimum	icog	-4.18%	2.75 ( 4:30 pm edt)	2.89	-0.12	187,255	2.95	2.75	2.87	3.26	1.20	200.41m	2.3	551.1m			1.19	
paidcontent	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
pc-quote	icog	-4.18%	2.75	2.89	-0.12	187,255	2.95	2.75	2.87	3.26	1.20	209,158,291	2.41176	575,185,000				
personal-wealth-biz	icog	-4.18%	2.75	2.87	-0.12	187,255	2.95	2.75	2.87	3.20	1.20		2.39			0.00	1.201	
predictwallstreet	icog	-4.18%	2.75		-0.12	187,255												
raymond-james	icog	-4.18	2.75	2.89	-0.12	187,255	2.95	2.75	2.75	3.26	1.20		2.27				1.21	
renewable-energy-world	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
screamingmedia	icog	-4.18%	$	open: 2.89	-0.12	9,788	$2.95	$2.75	$2.87	$3.26	$1.20		2.32	$593.22m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	-4.18%	last trade: 2.75		change: -0.120								p/e ratio: 2.39					
smartmoney	icog	(-4.18%)	2.75	$2.89	-0.12	187,255	$2.95	$2.75	$2.87	$3.26	$1.20			575,200	0.00%	$0.00		
stocknod	icog	-4.181%	2.750 usd	2.890	-0.1200	187,255	2.950	2.750	2.870	3.260	1.200	200,412,660						
stockpickr	icog	-4.18%	$2.75 -0.12 | -4.18%	2.89	-0.12	187.26k	2.95	2.75	2.87	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	-3.83%	2.76		-0.11													
streetinsider-com	icog	4.18%	2.75	$2.89	-0.12	187,255	$2.95	$2.75	$2.87	$3.26	$1.20		2.31				$1.19	
thecramerreport	icog		2.88	2.74	+0.13	263492	2.95	2.74										
thestree	icog	-4.18%	$2.75	2.89	-0.12	187255	2.95	2.75	2.87	-3.26	1.2	2.5407266e8		5.77188461e8				
tickerspy	icog	-4.18%	$2.75	2.89	-0.12	187,255	2.95	2.75	2.87	3.26	1.20		2.4	729.1m	0.00%	$0.00		
tmx-quotemedia	icog	-4.18%	2.750	2.890	-0.120	187,255	2.950	2.750	2.870	3.260	1.200	254,072,660	2.40	698,699,815			1.19	
updown	icog	-4.18%	$2.75	$2.89	-$0.12	176,302	$2.95	$2.75	$2.87	$3.26	$1.20		2.38	$729m				
wallstreetsurvivor	icog	-4.18%	2.75	2.89	-0.12	180,194	2.95	2.75		3.26	1.20		2.40	$575m			-0.01	
yahoo-finance	icog	4.18%	2.75	2.87	0.12	187,255	2.95	2.75	2.87	3.26	1.20		2.29	693.13m			1.20	
ycharts-com	icog	-3.83%	2.76		-0.11					3.26	1.20		2.32	701.15m	0.00%		1.19	
zacks	icog	(-4.18%)	2.75		-0.12	vol.  187,255	2.95	2.75		3.26	1.20		2.41	729.19 m	0.00	0.00	1.19	
advfn	xom	-0.32	82.22	83.05	-0.26	18803984	83.11	82.09										
barchart	xom	-0.32%	82.22	83.05	-0.26	15,093,554	83.11	82.11	82.48	87.73	56.22		11.65	$407.70 b	2.3%	$1.88	+7.03	
barrons	xom	0.32%	82.22	83.05	-0.26	18.805m	83.11	82.09				4.90 billion		$406.01 billion	2.29%	$0.47		
bloomberg	xom	-0.315%	82.220	83.050	-0.260	18,805,084	83.110	82.090		88.23	57.60	4,926.086mil	11.696	405,022.800mil	2.169	0.470 regular cash	7.030	
boston-com	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
bostonmerchant	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
business-insider	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
chron	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
cio-com	xom	-0.32%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717	11.70	405b	2.3	1.88		
cnn-money	xom	-0.32%today&rsquo;s change	82.22data as of 4:00pm et	83.05	-0.26	18,768,450	83.11	82.09	82.48				11.7	$405.0b	2.29%			
easystockalterts	xom	-0.31%	82.22	83.05	-0.26	17239234	83.11	82.09	82.48	88.23	17.00		11.70				7.03	
eresearch-fidelity-com	xom	-0.32%	82.2200	83.0500	-0.2600	18,747,258	83.1100	82.0900	82.4800	88.2300	57.6000	4,926,086,000	11.73	$406.30b	2.28%	$0.470000		
finance-abc7-com	xom	-0.2910%	82.24 usd	83.05	-0.2400	19,382,107	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	-0.2910%	82.24 usd	83.05	-0.2400	19,382,107	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
financial-content	xom	-0.2910%	82.24 usd	83.05	-0.2400	19,382,107	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	-0.3%	$82.24	83.05	-0.24	19,382,107	83.11	82.09	82.48	88.23	57.60	4.93 bil	11.7	405 bil	2.3	1.88	7.03	
finviz	xom	-0.29%	82.24			19,382,108			82.48	-6.26%	46.30%	4.93b	11.72	406.30b		1.88	7.04	
fool	xom	-0.29%	$82.24	$83.05	-0.24	19,255,392	$83.11	$82.09	$82.48	$88.23	$57.60		11.60	$405.12b	2.50%	1.88		
foxbusiness	xom		$82.24		-0.24	19,249,582			$82.48									
google-finance	xom	(-0.29%)	82.24	83.05	-0.24	18.74m	83.11	82.09		88.23	57.60	4.96b	11.69	407.80b	2.29	0.47	7.04	
howthemarketworks	xom	-0.315%	82.22	83.05	-0.26	17,239,234	83.11	82.09	82.48									
hpcwire	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
insidestocks	xom	-0.33%	82.21	83.05	-0.27	13436655	83.11	82.11					price earnings ratio: 11.69					
investopedia	xom	-0.30 %	$82.23	83.05	-0.25				82.48									
investorguide	xom	-0.30%	82.23	83.05	-0.25		83.11	82.115		88.23	55.94		11.75	405.1b			7.022	
marketintellisearch	xom	-0.29 %	$82.24	$83.05	-0.24	19068.40k	$83.11	$82.09	$82.48			4926.09m	11.72	406.30b	2.28 %		7.04	
marketwatch	xom	-0.32%	$82.56	open: 83.05	-0.26	370,016	$83.11	$82.09	$82.48	$88.23	$57.60		11.74	$406.01b	2.29%	0.47	7.00	
minyanville	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
msn-money	xom	-0.32%	82.22	83.05	-0.26	18.8 mil	83.11	82.09	82.48	88.23	57.60	4.93 bil	11.70	403.4 bil	2.30%	1.88	7.04	
nasdaq-com	xom	0.32%	$ 82.2199		0.2601	18,274,809	$ 83.11	$ 82.09	$ 82.48	$ 88.23	$ 57.60	4,926,000,000	11.7	$ 405,015,227,400	2.28 %	$1.880000	$ 7.03	
optimum	xom	-0.34%	82.20 ( 3:55 pm edt)	83.05	-0.28	16,698,722	83.11	82.09	82.48	88.23	17.00	4.93b	11.7	404.9b	2.29	1.88	7.03	
paidcontent	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
pc-quote	xom	-0.29%	82.24	83.05	-0.24	19,381,808	83.11	82.09	82.48	88.23	57.60	4,940,461,576	11.73257	406,303,560,000		0.47		
personal-wealth-biz	xom	-0.29%	82.24	83.05	-0.24	19,209,284	83.11	82.09	82.48	88.23	55.94		11.75		2.17	1.79	7.022	
predictwallstreet	xom	-0.32%	82.22		-0.26	18,803,984												
raymond-james	xom	-0.32	82.22	83.05	-0.26	18,804,784	83.11	82.09	82.22	88.23	57.60		11.66				7.05	
renewable-energy-world	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
screamingmedia	xom	-0.32%	$	open: 83.05	-0.26	370,016	$83.11	$82.09	$82.48	$88.23	$57.60		11.74	$406.01b	2.29%	0.47	7.00	
scroli	xom	-0.29%	xom 82.24	83.05	-0.24	16,560,996	83.11	82.09	82.48	88.23	57.60		11.69				7.04	
simple-stock-quotes	xom	-0.32%	last trade: 82.22		change: -0.260								p/e ratio: 11.75					
smartmoney	xom	(-0.32%)	82.22	$83.05	-0.26	18,803,984	$83.11	$82.09	$82.48	$88.23	$57.60			406,303,500	2.28%	$0.47		
stocknod	xom	-0.3152%	82.22 usd	83.05	-0.2600	17,239,234	83.11	82.09	82.48	88.23	17.00	4,926,085,717						
stockpickr	xom	-0.27%	$82.26 -0.22 | -0.27%	83.05	-0.22	18.47m	83.11	82.09	82.48	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	-0.32%	82.22		-0.26													
streetinsider-com	xom	0.32%	82.22	$83.05	-0.26	17,239,234	$83.11	$82.09	$82.48	$88.23	$17.00		11.70				$7.03	
thecramerreport	xom		81.89	81.51	-0.01	21903440	83.01	81.50										
thestree	xom	-0.27%	$82.26	83.05	-0.22	18467147	83.11	82.09	82.48	-88.23	57.6	4.926085717e9		4.03397159365e11				
tickerspy	xom	-0.24%	$82.28	83.05	-0.20	18,459,047	83.11	82.09	82.48	88.23	57.60		11.7	406.3b	2.28%	$0.47		
tmx-quotemedia	xom	-0.29%	82.240	83.050	-0.240	19,250,382	83.110	82.090	82.480	88.230	57.600	4,926,085,717	11.70	405,121,289,366	2.279	0.470 usd	7.03	
updown	xom	-0.32%	$82.22	$83.05	-$0.26	18,804,484	$83.11	$82.09	$82.48	$88.23	$57.60		11.72	$406.30b				
wallstreetsurvivor	xom	-0.32%	82.22	83.05	-0.26	17,239,234	83.11	82.09		88.23	58.05		11.70	$406b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.32%	82.22	83.05	0.26	18,763,685	83.11	82.09	82.48	88.23	57.60		11.71	405.02b	2.30%	1.88	7.02	
ycharts-com	xom	-0.32%	82.22		-0.26					88.23	57.60		11.70	407.70b	2.31%		7.03	
zacks	xom	(-0.32%)	82.22		-0.26	vol.  18,803,984	83.11	82.09		88.23	57.60		11.73	406.30 b	2.28	1.88	7.03	
advfn	jbht	-0.54	47.71	47.95	-0.26	1572955	48.21	47.32										
barchart	jbht	-0.54%	47.71	47.95	-0.26	1,572,955	48.21	47.32	47.97	49.12	31.76		28.57	$5.79 b	1.09%	$0.52	+1.67	
barrons	jbht	0.54%	47.71	47.95	-0.26	1.573m	48.21	47.32				127.77 million		$5.85 billion	1.09%	$0.13		
bloomberg	jbht	-0.542%	47.710	47.950	-0.260	1,572,955	48.210	47.320		49.12	32.05	120.234mil	26.214	5,736.343mil	1.048	0.130 regular cash	1.820	
boston-com	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
bostonmerchant	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
business-insider	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
chron	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
cio-com	jbht	-0.54%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567	28.57	6b	1.1	0.52		
cnn-money	jbht	-0.54%	47.71	47.95	-0.26	1,572,354	48.21	47.32	47.97				28.6	$5.7b	1.09%			
easystockalterts	jbht	-0.54%	47.71	47.95	-0.26	1572955	48.21	47.32	47.97	49.12	32.05		28.57				1.67	
eresearch-fidelity-com	jbht	-0.54%	47.7100	47.9500	-0.2600	1,572,955	48.2100	47.3200	47.9700	49.1200	32.0500	120,234,000	28.72	$5.77b	1.08%	$0.130000		
finance-abc7-com	jbht	0.00%	47.71 usd		+0.00	1,700	47.71	47.71	47.71	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	0.00%	47.71 usd		+0.00	1,700	47.71	47.71	47.71	49.12	32.05	120,233,567						
financial-content	jbht	0.00%	47.71 usd		+0.00	1,700	47.71	47.71	47.71	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	0.0%	$47.71	0.00	0.00	1,700	0.00	0.00	47.71	49.12	32.05	120 mil	26.5	6 bil	1.1	0.52	1.80	
finviz	jbht	0.00%	47.71			0			47.71	-2.87%	50.24%	120.23m	28.40	5.74b		0.52	1.68	
fool	jbht	0%	$47.71	$0.00	0.00	1,700	$48.21	$47.32	$47.71	$49.12	$32.05		28.70	$5.74b	1.40%	0.52		
foxbusiness	jbht		$47.71		-0.26	1,572,955			$47.97									
google-finance	jbht	(-0.54%)	47.71	47.95	-0.26	1.57m	48.21	47.32		49.12	32.05	121.35m	28.38	5.79b	1.09	0.13	1.68	
howthemarketworks	jbht	-0.542%	47.71	47.95	-0.26	1,571,698	48.21	47.32	47.97									
hpcwire	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
insidestocks	jbht	-0.54%	47.71	47.95	-0.26	1572955	48.21	47.32					price earnings ratio: 28.23					
investopedia	jbht	-0.54 %	$47.71	47.95	-0.26				47.97									
investorguide	jbht	-0.54%	47.71	47.78	-0.26		48.21	47.32		48.53	31.59		28.67	5.736b			1.673	
marketintellisearch	jbht	-0.54 %	$47.71	$47.78	-0.26	1563.50k	$48.21	$47.32	$47.97			120.23m	28.55	5.77b	1.08 %		1.68	
marketwatch	jbht	-0.54%	$47.71	open: 47.95	-0.26	3,095	$48.21	$47.32	$47.97	$49.12	$32.05		27.87	$5.85b	1.09%	0.13	1.71	
minyanville	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
msn-money	jbht	-0.54%	47.71	47.95	-0.26	1.57 mil	48.21	47.32	47.97	49.12	32.05	120.23 mil	28.57	5.74 bil	1.09%	0.52	1.68	
nasdaq-com	jbht	0.54%	$ 47.71	$ 47.95	0.26	1,571,355	$ 48.21	$ 47.32	$ 47.97	$ 49.12	$ 32.05	120,234,000	28.57	$ 5,736,364,140	1.08 %	$0.520000	$ 1.67	
optimum	jbht	-0.54%	47.71 ( 4:30 pm edt)	47.95	-0.26	1,572,955	48.21	47.32	47.97	49.12	32.05	120.23m	28.6	5.7b	1.09	0.52	1.67	
paidcontent	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
pc-quote	jbht	-0.54%	47.71	47.95	-0.26	1,572,955	48.21	47.32	47.97	49.12	32.05	120,889,227	28.72455	5,767,625,000		0.13		
personal-wealth-biz	jbht	-0.54%	47.71	47.78	-0.26	1,572,955	48.21	47.32	47.97	48.53	31.59		28.67		1.04	0.50	1.673	
predictwallstreet	jbht	-1.21%	47.39		-0.58	689,773												
raymond-james	jbht	-0.54	47.71	47.95	-0.26	1,572,955	48.21	47.32	47.71	49.12	32.05		27.90				1.71	
renewable-energy-world	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
screamingmedia	jbht	-0.54%	$	open: 47.95	-0.26	3,095	$48.21	$47.32	$47.97	$49.12	$32.05		27.87	$5.85b	1.09%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-0.54%	last trade: 47.71		change: -0.260								p/e ratio: 28.67					
smartmoney	jbht	(-0.54%)	47.71	$47.95	-0.26	1,572,955	$48.21	$47.32	$47.97	$49.12	$32.05			5,767,600	1.08%	$0.13		
stocknod	jbht	-0.5420%	47.71 usd	47.95	-0.2600	1,572,955	48.21	47.32	47.97	49.12	32.05	120,233,567						
stockpickr	jbht	-0.54%	$47.71 -0.26 | -0.54%	47.95	-0.26	1.57m	48.21	47.32	47.97	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	-0.52%	47.72		-0.25													
streetinsider-com	jbht	0.54%	47.71	$47.95	-0.26	1,572,955	$48.21	$47.32	$47.97	$49.12	$32.05		28.57				$1.67	
thecramerreport	jbht		47.71	47.95	-0.25	991633	48.075	47.53										
thestree	jbht	-0.54%	$47.71	47.95	-0.26	1572955	48.21	47.32	47.97	-49.12	32.05	1.20233567e8		5.736343482e9				
tickerspy	jbht	-0.54%	$47.71	47.95	-0.26	1,572,955	48.21	47.32	47.97	49.12	32.05		28.7	5.7b	1.08%	$0.13		
tmx-quotemedia	jbht	-0.54%	47.710	47.950	-0.260	1,572,955	48.210	47.320	47.970	49.120	32.050	120,233,567	28.70	5,736,343,482	1.084	0.130 usd	1.67	
updown	jbht	-0.54%	$47.71	$47.95	-$0.26	1,570,284	$48.21	$47.32	$47.97	$49.12	$32.05		27.83	$5.76b				
wallstreetsurvivor	jbht	-0.54%	47.71	47.95	-0.26	1,571,698	48.21	47.32		49.12	32.05		28.70	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.54%	47.71	47.78	0.26	1,572,955	48.21	47.32	47.97	49.12	32.05		28.52	5.74b	1.10%	0.52	1.67	
ycharts-com	jbht	-0.52%	47.72		-0.25					49.12	32.05		28.57	5.79b	1.21%		1.67	
zacks	jbht	(-0.54%)	47.71		-0.26	vol.  1,572,955	48.21	47.32		49.12	32.05		28.73	5.77 b	1.08	0.52	1.67	
advfn	crrc	-1.06	11.17	11.27	-0.12	29557	11.4993	11.15										
barchart	crrc	-1.06%	11.17	11.27	-0.12	31,608	11.50	11.15	11.29	15.92	10.41		16.91	$134.93 m	7.41%	$0.84	-0.02	
barrons	crrc	1.06%	11.17	11.27	-0.12	29,557	11.499	11.15				11.94 million		$140.46 million	7.52%	$0.21		
bloomberg	crrc	-1.063%	11.170	11.270	-0.120	29,557	11.499	11.150		16.89	10.41	12.098mil	18.617	135.140mil	7.520	0.210 regular cash	0.600	
boston-com	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
bostonmerchant	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
business-insider	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
chron	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
cio-com	crrc	-1.06%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479		135m	7.2	0.84		
cnn-money	crrc	-1.06%	11.17	11.27	-0.12	29,557	11.50	11.15	11.29				nm	$135.1m	7.52%			
easystockalterts	crrc	-1.06%	11.17	11.27	-0.12	29557	11.50	11.15	11.29	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-1.06%	11.1700	11.2700	-0.1200	29,557	11.4993	11.1500	11.2900	16.8900	10.4100	12,098,000	nm	$136.59m	7.44%	$0.210000		
finance-abc7-com	crrc	0.00%	11.17 usd		+0.00	0	11.17	11.17	11.17	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	0.00%	11.17 usd		+0.00	0	11.17	11.17	11.17	16.89	10.41	12,098,479						
financial-content	crrc	0.00%	11.17 usd		+0.00	0	11.17	11.17	11.17	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	0.0%	$11.17	0.00	0.00		0.00	0.00	11.17	16.89	10.41	12 mil		135 mil	7.5	0.84		
finviz	crrc	0.00%	11.17			0			11.17	-29.83%	7.30%	12.10m		135.16m		0.84	-0.02	
fool	crrc	0%	$11.17	$0.00	0.00	0	$11.50	$11.15	$11.17	$16.89	$10.41		0.00	$135.14m	6.10%	0.84		
foxbusiness	crrc		$11.17		-0.12	29,557			$11.29									
google-finance	crrc	(-1.06%)	11.17	11.27	-0.12	29,557.00	11.50	11.15		16.89	10.41	12.10m		135.14m	7.52	0.21	-0.02	
howthemarketworks	crrc	-1.063%	11.17	11.27	-0.12	28,566	11.4993	11.15	11.29									
hpcwire	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
insidestocks	crrc	-1.06%	11.17	11.27	-0.12	29557	11.50	11.15										
investopedia	crrc	-1.06 %	$11.17	11.27	-0.12				11.29									
investorguide	crrc	-1.06%	11.17	11.36	-0.12		11.4993	11.15		16.89	11.00			135.1m			-0.01	
marketintellisearch	crrc	-1.06 %	$11.17	$11.36	-0.12	28.70k	$11.49	$11.15	$11.29			12.10m	0.00	0.14b	7.44 %		-0.02	
marketwatch	crrc	-1.06%	$11.17	open: 11.27	-0.12	756	$11.50	$11.15	$11.29	$16.89	$10.41			$140.46m	7.52%	0.21		
minyanville	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
msn-money	crrc	-1.06%	11.17	11.27	-0.12	29,557	11.50	11.15	11.29	16.89	10.41	12.10 mil	-1,117.00	137.08 mil	7.41%	0.84	-0.02	
nasdaq-com	crrc	1.06%	$ 11.17	$ 11.27	0.12	29,557	$ 11.4993	$ 11.15	$ 11.29	$ 16.89	$ 10.41	12,098,000		$ 135,134,660	7.44 %	$0.840000	$ -0.02	
optimum	crrc	-1.06%	11.17 ( 4:30 pm edt)	11.27	-0.12	29,557	11.50	11.15	11.29	16.89	10.41	12.10m		135.1m	7.52	0.84	-0.01	
paidcontent	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
pc-quote	crrc	-1.06%	11.17	11.27	-0.12	29,557	11.4993	11.15	11.29	16.89	10.41	12,227,968	-1129.0	136,586,000		0.21		
personal-wealth-biz	crrc	-1.06%	11.17	11.36	-0.12	29,557	11.4993	11.15	11.29	16.89	11.00				7.44	0.84	-0.01	
predictwallstreet	crrc	-1.06%	11.17		-0.12	29,557												
raymond-james	crrc	-1.06	11.17	11.27	-0.12	29,557	11.50	11.15	11.17	16.89	10.41						-0.02	
renewable-energy-world	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
screamingmedia	crrc	-1.06%	$	open: 11.27	-0.12	756	$11.50	$11.15	$11.29	$16.89	$10.41			$140.46m	7.52%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-1.06%	last trade: 11.17		change: -0.120													
smartmoney	crrc	(-1.06%)	11.17	$11.27	-0.12	29,557	$11.50	$11.15	$11.29	$16.89	$10.41			136,600	7.44%	$0.21		
stocknod	crrc	-1.063%	11.17 usd	11.27	-0.1200	29,557	11.50	11.15	11.29	16.89	10.41	12,098,479						
stockpickr	crrc	-1.06%	$11.17 -0.12 | -1.06%	11.27	-0.12	29.56k	11.50	11.15	11.29	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-0.35%	11.25		-0.04													
streetinsider-com	crrc	1.06%	11.17	$11.27	-0.12	29,557	$11.50	$11.15	$11.29	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.33	11.54	-0.24	20992	11.61	11.31										
thestree	crrc	-1.06%	$11.17	11.27	-0.12	29557	11.5	11.15	11.29	-16.89	10.41	1.2098479e7		1.37075767e8				
tickerspy	crrc	-1.06%	$11.17	11.27	-0.12	29,557	11.50	11.15	11.29	16.89	10.41		-1129.0	136.5m	7.44%	$0.21		
tmx-quotemedia	crrc	-1.06%	11.170	11.270	-0.120	29,557	11.499	11.150	11.290	16.890	10.410	12,098,479		135,140,010	7.520	0.210 usd	-0.01	
updown	crrc	-1.06%	$11.17	$11.27	-$0.12	28,801	$11.50	$11.15	$11.29	$16.89	$10.41			$137m				
wallstreetsurvivor	crrc	-1.06%	11.17	11.27	-0.12	28,566	11.50	11.15		16.89	10.41			$137m	7.40%	0.84 -	0.60	
yahoo-finance	crrc	1.06%	11.17	11.36	0.12	29,557	11.50	11.15	11.29	16.89	10.41			135.13m	7.40%	0.84	-0.01	
ycharts-com	crrc	-0.35%	11.25		-0.04					16.89	10.41			135.90m	7.53%		-0.01	
zacks	crrc	(-1.06%)	11.17		-0.12	vol.  29,557	11.50	11.15		16.89	10.41		16.85	136.59 m	7.44	0.84	.67	
advfn	lamr	-2.07	26.0	26.65	-0.55	978373	26.85	25.95										
barchart	lamr	-2.07%	26.00	26.65	-0.55	978,373	26.85	25.95	26.55	41.88	24.72		0.00	$2.41 b			-0.31	
barrons	lamr	2.07%	26.00	26.65	-0.55	978,373	26.85	25.95				92.26 million		$2.60 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-2.072%	26.000	26.650	-0.550	978,373	26.850	25.950		41.88	24.72	77.709mil		2,413.597mil		3.250 special cash	-0.270	
boston-com	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
bostonmerchant	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
business-insider	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
chron	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
cio-com	lamr	-2.07%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875		2b				
cnn-money	lamr	-2.07%	26.00	26.65	-0.55	976,984	26.85	25.95	26.55				nm	$2.0b				
easystockalterts	lamr	-2.06%	26.00	26.65	-0.55	978373	26.85	25.95	26.55	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	-2.07%	26.0000	26.6500	-0.5500	978,373	26.8500	25.9500	26.5500	41.8800	24.7200	92,832,000	nm	$2.46b				
finance-abc7-com	lamr	0.00%	26.00 usd		+0.00	0	26.00	26.00	26.00	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	0.00%	26.00 usd		+0.00	0	26.00	26.00	26.00	41.88	24.72	77,708,875						
financial-content	lamr	0.00%	26.00 usd		+0.00	0	26.00	26.00	26.00	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	0.0%	$26.00	0.00	0.00		0.00	0.00	26.00	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	0.00%	26.00			0			26.00	-37.92%	5.18%	92.83m		2.41b			-0.31	
fool	lamr	0%	$26.00	$0.00	0.00	978,373	$26.85	$25.95	$26.00	$41.88	$24.72		0.00	$2.41b				
foxbusiness	lamr		$26.00		-0.55	978,373			$26.55									
google-finance	lamr	(-2.07%)	26.00	26.65	-0.55	978,373.00	26.85	25.95		41.88	24.72	92.83m		2.41b			-0.31	
howthemarketworks	lamr	-2.072%	26	26.65	-0.55	977,784	26.85	25.95	26.55									
hpcwire	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
insidestocks	lamr	-2.07%	26.00	26.65	-0.55	978373	26.85	25.95										
investopedia	lamr	-2.07 %	$26.00	26.65	-0.55				26.55									
investorguide	lamr	-2.07%	26.00	26.34	-0.55		26.80	25.95		41.88	23.83			2.414b			-0.311	
marketintellisearch	lamr	-2.07 %	$26.00	$26.34	-0.55	972.50k	$26.85	$25.95	$26.55			92.83m	0.00	2.46b	0.0 %		-0.31	
marketwatch	lamr	-2.07%	$26.00	open: 26.65	-0.55	2,781	$26.85	$25.95	$26.55	$41.88	$24.72			$2.60b				
minyanville	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
msn-money	lamr	-2.07%	26.00	26.65	-0.55	978,373	26.85	25.95	26.55	41.88	24.72	92.83 mil	-83.87	2.46 bil			-0.31	
nasdaq-com	lamr	2.07%	$ 26	$ 26.65	0.55	978,373	$ 26.85	$ 25.95	$ 26.55	$ 41.88	$ 24.72	77,709,000		$ 2,020,434,000			$ -0.31	
optimum	lamr	-2.07%	26.00 ( 4:30 pm edt)	26.65	-0.55	978,373	26.85	25.95	26.55	41.88	24.72	77.71m		2.0b			-0.31	
paidcontent	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
pc-quote	lamr	-2.07%	26.0	26.65	-0.55	978,373	26.85	25.95	26.55	41.88	24.72	79,352,846	-85.64516	2,063,174,000		3.25		
personal-wealth-biz	lamr	-2.07%	26.00	26.34	-0.55	978,373	26.85	25.95	26.55	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	-2.07%	26.00		-0.55	978,373												
raymond-james	lamr	-2.07	26.00	26.65	-0.55	978,373	26.85	25.95	26.00	41.88	24.72						-0.31	
renewable-energy-world	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
screamingmedia	lamr	-2.07%	$	open: 26.65	-0.55	2,781	$26.85	$25.95	$26.55	$41.88	$24.72			$2.60b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-2.07%	last trade: 26.00		change: -0.550													
smartmoney	lamr	(-2.07%)	26.00	$26.65	-0.55	978,373	$26.85	$25.95	$26.55	$41.88	$24.72			2,063,200	0.00%	$3.25		
stocknod	lamr	-2.072%	26.00 usd	26.65	-0.5500	978,373	26.85	25.95	26.55	41.88	24.72	77,708,875						
stockpickr	lamr	-2.07%	$26.00 -0.55 | -2.07%	26.65	-0.55	978.37k	26.85	25.95	26.55	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	-2.03%	26.01		-0.54													
streetinsider-com	lamr	2.07%	26.00	$26.65	-0.55	978,373	$26.85	$25.95	$26.55	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.50	27.13	-0.43	936154	27.13	26.35										
thestree	lamr	-2.07%	$26.0	26.65	-0.55	978373	26.85	25.95	26.55	-41.88	24.72	9.283174e7		2.059285188e9				
tickerspy	lamr	-2.07%	$26.00	26.65	-0.55	978,373	26.85	25.95	26.55	41.88	24.72		-85.6	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	-2.07%	26.000	26.650	-0.550	978,373	26.850	25.950	26.550	41.880	24.720	92,831,740		2,413,625,240			-0.31	
updown	lamr	-2.07%	$26.00	$26.65	-$0.55	975,592	$26.85	$25.95	$26.55	$41.88	$24.72			$2.46b				
wallstreetsurvivor	lamr	-2.07%	26.00	26.65	-0.55	977,784	26.85	25.95		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	2.07%	26.00	26.34	0.55	978,373	26.85	25.95	26.55	41.88	24.72			2.41b			-0.31	
ycharts-com	lamr	-2.03%	26.01		-0.54					41.88	24.72			2.41b	0.00%		-0.31	
zacks	lamr	(-2.07%)	26.00		-0.55	vol.  978,373	26.85	25.95		41.88	24.72			2.46 b	0.00	0.00	-.19	
advfn	fcnca	-1.40	184.13	186.0	-2.61	14741	187.62	184.13										
barchart	fcnca	-1.40%	184.13	186.00	-2.61	14,827	187.62	184.13	186.74	207.89	164.30		13.04	$1.92 b	0.64%	$1.20	+14.29	
barrons	fcnca	1.40%	184.13	186.00	-2.61	14,741	187.62	184.13				10.43 million		$1.96 billion	0.65%	$0.3		
bloomberg	fcnca	-1.398%	184.130	186.000	-2.610	14,741	187.620	184.130		208.55	165.36	8.757mil	17.705	1,927.788mil	0.652	0.300 regular cash	10.400	
boston-com	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
business-insider	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
chron	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
cio-com	fcnca	-1.40%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778	12.89	2b	0.6	1.2		
cnn-money	fcnca	-1.40%	184.13	186.00	-2.61	14,741	187.62	184.13	186.74				12.9	$1.6b	0.65%			
easystockalterts	fcnca	-1.40%	184.13	186.00	-2.61	14741	187.62	184.13	186.74	208.55	165.36		12.89				14.29	
eresearch-fidelity-com	fcnca	-1.40%	184.1300	186.0000	-2.6100	14,741	187.6200	184.1300	186.7400	208.5500	165.3610	8,757,000	12.89	$1.64b	0.64%	$0.300000		
finance-abc7-com	fcnca	0.00%	184.13 usd		+0.00	0	184.13	184.13	184.13	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	0.00%	184.13 usd		+0.00	0	184.13	184.13	184.13	208.55	165.36	8,756,778						
financial-content	fcnca	0.00%	184.13 usd		+0.00	0	184.13	184.13	184.13	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	0.0%	$184.13	0.00	0.00		0.00	0.00	184.13	208.55	165.36	9 mil		2 bil	0.7	1.20		
finviz	fcnca	0.00%	184.13			0			184.13	-11.43%	12.07%	10.43m	12.89	1.92b		1.20	14.29	
fool	fcnca	0%	$184.13	$0.00	0.00	14,741	$187.62	$184.13	$184.13	$208.55	$165.36		13.10	$1.92b	0.70%	1.20		
foxbusiness	fcnca		$184.13		-2.61	14,741			$186.74									
google-finance	fcnca	(-1.40%)	184.13	186.00	-2.61	14,741.00	187.62	184.13		208.55	165.36	10.43m	12.88	1.92b	0.65	0.30	14.29	
howthemarketworks	fcnca	-1.398%	184.13	186	-2.61	14,640	187.62	184.13	186.74									
hpcwire	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
insidestocks	fcnca	-1.40%	184.13	186.00	-2.61	14741	187.62	184.13										
investopedia	fcnca	-1.40 %	$184.13	186.00	-2.61				186.74									
investorguide	fcnca	-1.40%	184.13	186.00	-2.61		187.62	184.13		208.55	165.36		13.07	1.921b			14.29	
marketintellisearch	fcnca	-1.4 %	$184.13	$186.00	-2.61	13.90k	$187.62	$184.13	$186.74			10.43m	13.07	1.95b	0.64 %		14.29	
marketwatch	fcnca	-1.40%	$184.13	open: 186.00	-2.61	101	$187.62	$184.13	$186.74	$208.55	$165.36		12.88	$1.96b	0.65%	0.30	14.29	
minyanville	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
msn-money	fcnca	-1.40%	184.13	186.00	-2.61	14,741	187.62	184.13	186.74	208.55	165.36	10.43 mil	12.89	1.95 bil	0.64%	1.20	14.29	
nasdaq-com	fcnca	1.4%	$ 184.13	$ 187.87	2.61	14,741	$ 187.62	$ 184.13	$ 186.74	$ 208.55	$ 165.361	8,757,000	12.89	$ 1,612,426,410	0.64 %	$1.200000	$ 14.29	
optimum	fcnca	-1.40%	184.13 ( 4:30 pm edt)	186.00	-2.61	14,741	187.62	184.13	186.74	208.55	165.36	8.76m	12.9	1.6b	0.65	1.20	14.29	
paidcontent	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
pc-quote	fcnca	-1.40%	184.13	186.0	-2.61	14,741	187.62	184.13	186.74	208.55	165.36	8,881,129	13.06788	1,635,282,000		0.3		
personal-wealth-biz	fcnca	-1.40%	184.13	186.00	-2.61	14,741	187.62	184.13	186.74	208.55	165.36		13.07		0.64	1.20	14.29	
predictwallstreet	fcnca	-1.40%	184.13		-2.61	14,741												
raymond-james	fcnca	-1.40	184.13	186.00	-2.61	14,741	187.62	184.13	184.13	208.55	165.36		12.71				14.49	
renewable-energy-world	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
screamingmedia	fcnca	-1.40%	$	open: 186.00	-2.61	101	$187.62	$184.13	$186.74	$208.55	$165.36		12.88	$1.96b	0.65%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-1.40%	last trade: 184.13		change: -2.610								p/e ratio: 13.07					
smartmoney	fcnca	(-1.40%)	184.13	$186.00	-2.61	14,741	$187.62	$184.13	$186.74	$208.55	$165.36			1,635,200	0.64%	$0.30		
stocknod	fcnca	-1.398%	184.13 usd	186.00	-2.610	14,741	187.62	184.13	186.74	208.55	165.36	8,756,778						
stockpickr	fcnca	-1.40%	$184.13 -2.61 | -1.40%	186.00	-2.61	14.74k	187.62	184.13	186.74	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	-1.01%	184.85		-1.89													
streetinsider-com	fcnca	1.4%	184.13	$186.00	-2.61	14,741	$187.62	$184.13	$186.74	$208.55	$165.36		12.89				$14.29	
thecramerreport	fcnca		186.36	186.03	+1.14	11907	189.89	185.27										
thestree	fcnca	-1.4%	$184.13	186.0	-2.61	14741	187.62	184.13	186.74	-208.55	165.36	1.0434453e7		1.631913148e9				
tickerspy	fcnca	-1.40%	$184.13	186.00	-2.61	14,640	187.62	184.13	186.74	208.55	165.36		13.1	1.9b	0.64%	$0.30		
tmx-quotemedia	fcnca	-1.40%	184.130	186.000	-2.610	14,741	187.620	184.130	186.740	208.550	165.361	10,434,453	13.10	1,921,295,831	0.643	0.300 usd	14.29	
updown	fcnca	-1.40%	$184.13	$186.00	-$2.61	14,640	$187.62	$184.13	$186.74	$208.55	$165.36		13.07	$1.94b				
wallstreetsurvivor	fcnca	-1.40%	184.13	186.00	-2.61	14,640	187.62	184.13		208.55	165.36		13.10	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	1.40%	184.13	186.00	2.61	14,741	187.62	184.13	186.74	208.55	165.36		12.89	1.92b	0.60%	1.20	14.29	
ycharts-com	fcnca	-1.01%	184.85		-1.89					208.55	165.36		12.94	1.93b	0.71%		14.29	
zacks	fcnca	(-1.40%)	184.13		-2.61	vol.  14,741	187.62	184.13		208.55	165.36		13.07	1.95 b	0.64	1.20	14.29	
advfn	imgn	0.73	15.16	15.1	0.11	796247	15.45	15.01										
barchart	imgn	+0.73%	15.16	15.10	+0.11	796,247	15.45	15.01	15.05	15.45	4.96		0.00	$1.03 b			-0.83	
barrons	imgn	0.73%	15.16	15.10	+0.11	796,247	15.45	15.01				58.84 million		$1.06 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	0.731%	15.160	15.100	0.110	796,247	15.450	15.010		15.45	4.96	68.260mil		1,034.825mil			-0.830	
boston-com	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
bostonmerchant	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
business-insider	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
chron	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
cio-com	imgn	+0.73%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202		1b				
cnn-money	imgn	+0.73%	15.16	15.10	+0.11	796,247	15.45	15.01	15.05				nm	$1.0b				
easystockalterts	imgn	0.73%	15.16	15.10	+0.11	796247	15.45	15.01	15.05	15.15	4.96						-0.83	
eresearch-fidelity-com	imgn	0.73%	15.1600	15.1000	0.1100	796,247	15.4500	15.0100	15.0500	15.1500	4.9600	75,121,000	nm	$1.13b				
finance-abc7-com	imgn	-0.9894%	15.01 usd	15.17	-0.1500	102,949	15.18	15.00	15.16	15.15	4.960	68,260,202						
finance-abc7chicago-com	imgn	-0.9894%	15.01 usd	15.17	-0.1500	102,949	15.18	15.00	15.16	15.15	4.960	68,260,202						
financial-content	imgn	-0.9894%	15.01 usd	15.17	-0.1500	102,949	15.18	15.00	15.16	15.15	4.960	68,260,202						
finapps-forbes-com	imgn	-1.0%	$15.01	15.17	-0.15	102,949	15.18	15.00	15.16	15.45	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	-0.66%	15.06			98,549			15.16	-2.52%	203.63%	67.96m		1.03b			-0.83	
fool	imgn	0%	$15.16	$0.00	0.00	0	$15.45	$15.01	$15.16	$15.45	$4.96		0.00	$1.03b				
foxbusiness	imgn		$15.16		+0.11	796,247			$15.05									
google-finance	imgn	(0.73%)	15.16	15.10	+0.11	796,247.00	15.45	15.01		15.45	4.96	68.26m		1.03b			-0.83	
howthemarketworks	imgn	0.731%	15.16	15.1	0.11	792,547	15.45	15.01	15.05									
hpcwire	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
insidestocks	imgn	+0.73%	15.16	15.10	+0.11	796200	15.45	15.01										
investopedia	imgn	+0.73 %	$15.16	15.10	+0.11				15.05									
investorguide	imgn	+0.73%	15.16	15.10	+0.11		15.45	15.06		15.15	4.96			1.035b			-0.829	
marketintellisearch	imgn	0.73 %	$15.16	$15.10	0.11	783.20k	$15.45	$15.01	$15.05			67.96m	0.00	1.02b	0.0 %		-0.83	
marketwatch	imgn	+0.73%	$15.16	open: 15.10	+0.11	7,632	$15.45	$15.01	$15.05	$15.45	$4.96			$1.06b				
minyanville	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
msn-money	imgn	+0.73%	15.16	15.10	+0.11	796,247	15.45	15.01	15.05	15.15	4.96	75.12 mil	-18.27	1.08 bil			-0.83	
nasdaq-com	imgn	0.73%	$ 15.16	$ 15.10	0.11	794,647	$ 15.45	$ 15.01	$ 15.05	$ 15.15	$ 4.96	75,452,000		$ 1,143,852,320			$ -0.83	
optimum	imgn	+0.73%	15.16 ( 4:30 pm edt)	15.10	+0.11	796,247	15.45	15.01	15.05	15.15	4.96	68.26m		1.0b			-0.83	
paidcontent	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
pc-quote	imgn	0.73%	15.16	15.1	0.11	796,247	15.45	15.01	15.05	15.15	4.96	74,575,923	-18.13253	1,130,571,000				
personal-wealth-biz	imgn	+0.73%	15.16	15.10		796,247	15.45	15.01	15.05	15.15	4.96					0.00	-0.829	
predictwallstreet	imgn	+0.73%	15.05		+0.11	796,247												
raymond-james	imgn	0.73	15.16	15.10	0.11	796,247	15.45	15.01	15.16	15.15	4.96						-0.83	
renewable-energy-world	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
screamingmedia	imgn	+0.73%	$	open: 15.10	+0.11	7,632	$15.45	$15.01	$15.05	$15.45	$4.96			$1.06b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+0.73%	last trade: 15.16		change: 0.110													
smartmoney	imgn	(0.73%)	15.16	$15.10	0.11	796,247	$15.45	$15.01	$15.05	$15.15	$4.96			1,027,300	0.00%	$0.00		
stocknod	imgn	+0.7309%	15.16 usd	15.10	+0.1100	796,247	15.45	15.01	15.05	15.15	4.960	68,260,202						
stockpickr	imgn	0.73%	$15.16 0.11 | 0.73%	15.10	0.11	796.25k	15.45	15.01	15.05	15.15	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	0.80%	15.17		+0.12													
streetinsider-com	imgn	0.73%	15.16	$15.10	+0.11	796,247	$15.45	$15.01	$15.05	$15.15	$4.96						$-0.83	
thecramerreport	imgn		14.43	14.16	+0.11	689872	14.63	14.12										
thestree	imgn	0.73%	$15.16	15.1	0.11	796247	15.45	15.01	15.05	-15.15	4.96	6.8260202e7		9.84994715e8				
tickerspy	imgn	0.73%	$15.16	15.10	+0.11	796,247	15.45	15.01	15.05	15.15	4.96		-18.1	1.0b	0.00%	$0.00		
tmx-quotemedia	imgn	0.73%	15.160	15.100	0.110	796,247	15.450	15.010	15.050	15.450	4.960	68,260,202		1,034,824,662			-0.83	
updown	imgn	0.73%	$15.16	$15.10	$0.11	788,615	$15.45	$15.01	$15.05	$15.15	$4.96			$1.02b				
wallstreetsurvivor	imgn	0.73%	15.16	15.10	0.11	792,547	15.45	15.01		15.15	4.96			$1b			-0.87	
yahoo-finance	imgn	0.73%	15.16	15.10	0.11	796,247	15.45	15.01	15.05	15.45	4.96			1.03b			-0.83	
ycharts-com	imgn	+0.80%	15.17		+0.12					15.15	4.96			1.03b	0.00%		-0.83	
zacks	imgn	(0.73%)	15.16		0.11	vol.  796,247	15.45	15.01		15.45	4.96			1.13 b	0.00	0.00	-.83	
advfn	hhgp	-2.10	5.59	5.69	-0.12	44431	5.69	5.48										
barchart	hhgp	-2.10%	5.59	5.69	-0.12	50,467	5.69	5.48	5.71	7.11	2.93		0.00	$183.30 m			-0.01	
barrons	hhgp	2.10%	5.59	5.69	-0.12	44,431	5.69	5.48				29.93 million		$192.45 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-2.102%	5.590	5.690	-0.120	44,431	5.690	5.480		7.11	2.93	32.785mil	139.750	183.266mil			0.040	
boston-com	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
business-insider	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
chron	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
cio-com	hhgp	-2.10%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692		183m				
cnn-money	hhgp	-2.10%	5.59	5.69	-0.12	44,431	5.69	5.48	5.71				nm	$183.3m				
easystockalterts	hhgp	-2.11%	5.59	5.69	-0.12	44431	5.69	5.48	5.71	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-2.10%	5.5900	5.6900	-0.1200	44,431	5.6900	5.4800	5.7100	7.1100	2.9300	32,785,000	nm	$187.20m				
finance-abc7-com	hhgp	0.00%	5.590 usd		+0.00	0	5.590	5.590	5.590	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	0.00%	5.590 usd		+0.00	0	5.590	5.590	5.590	7.110	2.930	32,784,692						
financial-content	hhgp	0.00%	5.590 usd		+0.00	0	5.590	5.590	5.590	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	0.0%	$5.59	0.00	0.00		0.00	0.00	5.59	7.11	2.93	33 mil		183 mil	0.0	0.00	-0.01	
finviz	hhgp	0.00%	5.59			0			5.59	-21.38%	90.78%	32.78m		183.24m			-0.01	
fool	hhgp	0%	$5.59	$0.00	0.00	44,431	$5.69	$5.48	$5.59	$7.11	$2.93		0.00	$183.27m				
foxbusiness	hhgp		$5.59		-0.12	44,431			$5.71									
google-finance	hhgp	(-2.10%)	5.59	5.69	-0.12	44,431.00	5.69	5.48		7.11	2.93	32.79m		183.30m			-0.01	
howthemarketworks	hhgp	-2.102%	5.59	5.69	-0.12	42,869	5.69	5.48	5.71									
hpcwire	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
insidestocks	hhgp	-2.10%	5.59	5.69	-0.12	44431	5.69	5.48										
investopedia	hhgp	-2.10 %	$5.59	5.69	-0.12				5.71									
investorguide	hhgp	-2.10%	5.59	5.69	-0.12		5.69	5.615		7.11	2.93			183.3m			-0.016	
marketintellisearch	hhgp	-2.1 %	$5.59	$5.69	-0.12	51.30k	$5.69	$5.48	$5.71			32.78m	0.00	0.19b	0.0 %		-0.01	
marketwatch	hhgp	-2.10%	$5.59	open: 5.69	-0.12	3,289	$5.69	$5.48	$5.71	$7.11	$2.93			$192.45m				
minyanville	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
msn-money	hhgp	-2.10%	5.59	5.69	-0.12	44,431	5.69	5.48	5.71	7.11	2.93	32.78 mil	559.00	182.94 mil			-0.02	
nasdaq-com	hhgp	2.1%	$ 5.59	$ 5.72	0.12	44,431	$ 5.69	$ 5.48	$ 5.71	$ 7.11	$ 2.93	32,785,000		$ 183,268,150			$ -0.01	
optimum	hhgp	-2.10%	5.59 ( 4:30 pm edt)	5.69	-0.12	44,431	5.69	5.48	5.71	7.11	2.93	32.78m		183.3m			-0.15	
paidcontent	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
pc-quote	hhgp	-2.10%	5.59	5.69	-0.12	44,431	5.69	5.48	5.71	7.11	2.93	33,488,801	571.0	187,202,000				
personal-wealth-biz	hhgp	-2.10%	5.59	5.69	-0.12	44,431	5.69	5.48	5.71	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	-2.10%	5.59		-0.12	44,431												
raymond-james	hhgp	-2.10	5.59	5.69	-0.12	44,431	5.69	5.48	5.59	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
screamingmedia	hhgp	-2.10%	$	open: 5.69	-0.12	3,289	$5.69	$5.48	$5.71	$7.11	$2.93			$192.45m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	-2.10%	last trade: 5.59		change: -0.120													
smartmoney	hhgp	(-2.10%)	5.59	$5.69	-0.12	44,431	$5.69	$5.48	$5.71	$7.11	$2.93			187,200	0.00%	$0.00		
stocknod	hhgp	-2.102%	5.590 usd	5.690	-0.1200	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692						
stockpickr	hhgp	-2.10%	$5.59 -0.12 | -2.10%	5.69	-0.12	44.43k	5.69	5.48	5.71	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	-1.93%	5.60		-0.11													
streetinsider-com	hhgp	2.1%	5.59	$5.69	-0.12	44,431	$5.69	$5.48	$5.71	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.58	5.63	-0.08	67153	5.83	5.54										
thestree	hhgp	-2.1%	$5.59	5.69	-0.12	44431	5.69	5.48	5.71	-7.11	2.93	3.2784692e7		1.82938581e8				
tickerspy	hhgp	-2.10%	$5.59	5.69	-0.12	44,431	5.69	5.48	5.71	7.11	2.93		571.0	187.2m	0.00%	$0.00		
tmx-quotemedia	hhgp	-2.10%	5.590	5.690	-0.120	44,431	5.690	5.480	5.710	7.110	2.930	32,784,692		183,266,428			-0.01	
updown	hhgp	-2.10%	$5.59	$5.69	-$0.12	40,907	$5.69	$5.48	$5.71	$7.11	$2.93			$187m				
wallstreetsurvivor	hhgp	-2.10%	5.59	5.69	-0.12	42,869	5.69	5.48		7.11	2.93			$187m			-0.16	
yahoo-finance	hhgp	2.10%	5.59	5.69	0.12	44,431	5.69	5.48	5.71	7.11	2.93			183.26m			-0.02	
ycharts-com	hhgp	-1.93%	5.60		-0.11					7.11	2.93			183.62m	0.00%		0.00	
zacks	hhgp	(-2.10%)	5.59		-0.12	vol.  44,431	5.69	5.48		7.11	2.93			187.20 m	0.00	0.00	0	
advfn	frx	-0.59	38.79	39.08	-0.23	2620116	39.35	38.7										
barchart	frx	-0.59%	38.79	39.04	-0.23	2,620,116	39.35	38.70	39.02	40.52	26.92		8.76	$11.10 b			+3.62	
barrons	frx	0.59%	38.79	39.08	-0.23	2.608m	39.35	38.70				291.18 million		$11.27 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-0.589%	38.790	39.080	-0.230	2,620,116	39.350	38.700		40.52	26.92	286.163mil	8.342	11,100.250mil			4.650	
boston-com	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
bostonmerchant	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
business-insider	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
chron	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
cio-com	frx	-0.59%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661	10.81	11b				
cnn-money	frx	-0.59%	38.79	39.04	-0.23	2,620,116	39.35	38.70	39.02				10.8	$11.1b				
easystockalterts	frx	-0.59%	38.79	39.04	-0.23	2620116	39.35	38.70	39.02	40.52	26.92		10.81				3.59	
eresearch-fidelity-com	frx	-0.59%	38.7900	39.0800	-0.2300	2,620,116	39.3500	38.7000	39.0200	40.5200	26.9220	286,163,000	10.78	$11.17b				
finance-abc7-com	frx	0.00%	38.79 usd		+0.00	0	38.79	38.79	38.79	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	0.00%	38.79 usd		+0.00	0	38.79	38.79	38.79	40.52	26.92	286,162,661						
financial-content	frx	0.00%	38.79 usd		+0.00	0	38.79	38.79	38.79	40.52	26.92	286,162,661						
finapps-forbes-com	frx	0.0%	$38.79	0.00	0.00		0.00	0.00	38.79	40.52	26.92	286 mil	10.7	11 bil	0.0	0.00	3.62	
finviz	frx	0.00%	38.79			0			38.79	-4.27%	44.09%	286.16m	10.81	11.10b			3.59	
fool	frx	0%	$38.79	$0.00	0.00	0	$39.35	$38.70	$38.79	$40.52	$26.92		10.90	$11.10b				
foxbusiness	frx		$38.79		-0.23	2,620,116			$39.02									
google-finance	frx	(-0.59%)	38.79	39.08	-0.23	2.62m	39.35	38.70		40.52	26.92	286.16m	10.80	11.10b			3.59	
howthemarketworks	frx	-0.589%	38.79	39.04	-0.23	2,607,815	39.35	38.7	39.02									
hpcwire	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
insidestocks	frx	-0.59%	38.79	39.04	-0.23	2607815	39.35	38.70					price earnings ratio: 8.80					
investopedia	frx	-0.59 %	$38.79	39.08	-0.23				39.02									
investorguide	frx	-0.56%	38.7996	39.08	-0.2204		39.34	38.80		35.59	24.17		10.87	11.103b			3.59	
marketintellisearch	frx	-0.59 %	$38.79	$39.08	-0.23	1765.40k	$39.35	$38.70	$39.02			286.16m	10.87	11.17b	0.0 %		3.59	
marketwatch	frx	-0.59%	$38.91	open: 39.08	-0.23	19,958	$39.35	$38.70	$39.02	$40.52	$26.92		10.70	$11.27b			3.63	
minyanville	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
msn-money	frx	-0.59%	38.79	39.08	-0.23	2.62 mil	39.35	38.70	39.02	40.52	26.92	286.16 mil	10.81	11.05 bil			3.59	
nasdaq-com	frx	0.59%	$ 38.79		0.23	2,618,429	$ 39.35	$ 38.70	$ 39.02	$ 40.52	$ 26.922	286,163,000	10.72	$ 11,100,262,770			$ 3.62	
optimum	frx	-0.59%	38.79 ( 4:15 pm edt)	39.04	-0.23	2,620,116	39.35	38.70	39.02	40.52	26.92	286.16m	10.8	11.1b			3.59	
paidcontent	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
pc-quote	frx	-0.59%	38.79	39.08	-0.23	2,620,116	39.35	38.7	39.02	40.52	26.92	278,096,236	10.86908	10,787,353,000				
personal-wealth-biz	frx	-0.59%	38.79	39.08	-0.23	2,620,116	39.35	38.70	39.02	35.59	24.17		10.87			0.00	3.59	
predictwallstreet	frx	-0.59%	38.79		-0.23	2,620,116												
raymond-james	frx	-0.59	38.79	39.08	-0.23	2,620,116	39.35	38.70	38.79	40.52	26.92		10.78				3.60	
renewable-energy-world	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
screamingmedia	frx	-0.59%	$	open: 39.08	-0.23	19,958	$39.35	$38.70	$39.02	$40.52	$26.92		10.70	$11.27b			3.63	
scroli	frx	-0.59%	frx 38.79	39.08	-0.23	1,510,311	39.35	38.71	39.02	40.52	26.92		10.80				3.59	
simple-stock-quotes	frx	-0.59%	last trade: 38.79		change: -0.230								p/e ratio: 10.87					
smartmoney	frx	(-0.59%)	38.79	$39.08	-0.23	2,620,116	$39.35	$38.70	$39.02	$40.52	$26.92			11,166,100	0.00%	$0.00		
stocknod	frx	-0.5894%	38.79 usd	39.04	-0.2300	2,620,116	39.35	38.70	39.02	40.52	26.92	286,162,661						
stockpickr	frx	-0.59%	$38.79 -0.23 | -0.59%	39.08	-0.23	2.62m	39.35	38.70	39.02	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-0.56%	38.80		-0.22													
streetinsider-com	frx	0.59%	38.79	$39.04	-0.23	2,620,116	$39.35	$38.70	$39.02	$40.52	$26.92		10.81				$3.59	
thecramerreport	frx		38.61	38.78	-0.09	2394766	39.05	38.60										
thestree	frx	-0.59%	$38.79	39.08	-0.23	2620116	39.35	38.7	39.02	-40.52	26.92	2.86162661e8		1.1048740341e10				
tickerspy	frx	-0.59%	$38.79	39.08	-0.23	2,620,116	39.35	38.70	39.02	40.52	26.92		10.9	11.1b	0.00%	$0.00		
tmx-quotemedia	frx	-0.59%	38.790	39.080	-0.230	2,620,116	39.350	38.700	39.020	40.520	26.922	286,162,661	10.90	11,100,249,620			3.59	
updown	frx	-0.59%	$38.79	$39.08	-$0.23	2,600,444	$39.35	$38.70	$39.02	$40.52	$26.92		10.84	$11.16b				
wallstreetsurvivor	frx	-0.59%	38.79	39.04	-0.23	2,607,815	39.35	38.70		40.52	26.92		10.90	$11b			3.59	
yahoo-finance	frx	0.59%	38.79	39.08	0.23	2,620,116	39.35	38.70	39.02	40.52	26.92		10.81	11.10b			3.59	
ycharts-com	frx	-0.56%	38.80		-0.22					40.52	26.92		10.81	11.10b	0.00%		3.59	
zacks	frx	(-0.59%)	38.79		-0.23	vol.  2,620,116	39.35	38.70		40.52	26.92		8.85	11.17 b	0.00	0.00	4.41	
advfn	pq	-4.44	6.67	7.04	-0.31	958232	7.16	6.67										
barchart	pq	-4.44%	6.67	7.04	-0.31	958,232	7.16	6.67	6.98	8.51	4.50		20.32	$421.61 m			+0.22	
barrons	pq	4.44%	6.67	7.04	-0.31	953,017	7.16	6.67				61.79 million		$463.60 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-4.441%	6.670	7.040	-0.310	958,232	7.160	6.670		9.75	5.15	63.163mil	19.618	421.300mil			0.340	
boston-com	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
bostonmerchant	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
business-insider	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
chron	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
cio-com	pq	-4.44%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460	30.32	421m				
cnn-money	pq	-4.44%today&rsquo;s change	6.67data as of 4:02pm et	7.04	-0.31	947,344	7.16	6.67	6.98				30.3	$421.3m				
easystockalterts	pq	-4.40%	6.67	7.04	-0.31	955583	7.16	6.67	6.98	9.75	5.15		30.32				0.22	
eresearch-fidelity-com	pq	-4.44%	6.6700	7.0400	-0.3100	958,232	7.1600	6.6700	6.9800	9.7500	5.1500	63,163,000	31.73	$440.88m				
finance-abc7-com	pq	0.00%	6.670 usd	7.040	+0.00	958,832	7.160	6.670	6.670	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	0.00%	6.670 usd	7.040	+0.00	958,832	7.160	6.670	6.670	9.750	5.150	63,163,460						
financial-content	pq	0.00%	6.670 usd	7.040	+0.00	958,832	7.160	6.670	6.670	9.750	5.150	63,163,460						
finapps-forbes-com	pq	0.0%	$6.67	0.00	0.00		0.00	0.00	6.67	9.75	5.15	63 mil	30.3	421 mil	0.0	0.00	0.22	
finviz	pq	-4.44%	6.67			958,300			6.98	-31.59%	29.51%	63.16m	35.11	421.28m			0.19	
fool	pq	-4.44%	$6.67	$0.00	-0.31	958,232	$7.16	$6.67	$6.98	$9.75	$5.15		31.40	$421.30m				
foxbusiness	pq		$6.67		-0.31	958,232			$6.98									
google-finance	pq	(-4.44%)	6.67	7.04	-0.31	958,232.00	7.16	6.67		9.75	5.15	63.16m	34.80	421.30m			0.19	
howthemarketworks	pq	-4.441%	6.67	7.04	-0.31	916,228	7.15	6.67	6.98									
hpcwire	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
insidestocks	pq	-4.44%	6.67	7.04	-0.31	953017	7.16	6.67					price earnings ratio: 30.32					
investopedia	pq	-4.44 %	$6.67	7.04	-0.31				6.98									
investorguide	pq	-4.44%	6.67	7.04	-0.31		7.16	6.67		9.75	5.15		36.17	421.3m			0.193	
marketintellisearch	pq	-4.44 %	$6.67	$7.04	-0.31	948.10k	$7.16	$6.67	$6.98			63.16m	36.74	0.44b	0.0 %		0.19	
marketwatch	pq	-4.44%	$6.67	open: 7.04	-0.31	5,215	$7.16	$6.67	$6.98	$9.75	$5.15		29.67	$463.60m			0.22	
minyanville	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
msn-money	pq	-4.44%	6.67	7.04	-0.31	958,232	7.16	6.67	6.98	9.75	5.15	63.16 mil	29.00	436.46 mil			0.19	
nasdaq-com	pq	4.44%	$ 6.67		0.31	952,717	$ 7.16	$ 6.67	$ 6.98	$ 9.75	$ 5.15	63,163,000	30.32	$ 421,297,210			$ 0.22	
optimum	pq	-4.44%	6.67 ( 4:15 pm edt)	7.04	-0.31	953,017	7.16	6.67	6.98	9.75	5.15	63.16m	30.3	421.3m			0.22	
paidcontent	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
pc-quote	pq	-4.44%	6.67	7.04	-0.31	958,232	7.16	6.67	6.98	9.75	5.15	66,098,606	30.34783	440,878,000				
personal-wealth-biz	pq	-4.44%	6.67	7.04	-0.31	958,232	7.16	6.67	6.98	9.75	5.15		36.17			0.00	0.193	
predictwallstreet	pq	-4.44%	6.67		-0.31	958,232												
raymond-james	pq	-4.44	6.67	7.04	-0.31	958,232	7.16	6.67	6.67	9.75	5.15		30.32				0.22	
renewable-energy-world	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
screamingmedia	pq	-4.44%	$	open: 7.04	-0.31	5,215	$7.16	$6.67	$6.98	$9.75	$5.15		29.67	$463.60m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	-4.44%	last trade: 6.67		change: -0.310								p/e ratio: 36.17					
smartmoney	pq	(-4.44%)	6.67	$7.04	-0.31	958,232	$7.16	$6.67	$6.98	$9.75	$5.15			440,900	0.00%	$0.00		
stocknod	pq	-4.441%	6.670 usd	7.040	-0.3100	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460						
stockpickr	pq	-4.44%	$6.67 -0.31 | -4.44%	7.04	-0.31	955.58k	7.16	6.67	6.98	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	-4.30%	6.68		-0.30													
streetinsider-com	pq	4.44%	6.67	$7.04	-0.31	955,583	$7.16	$6.67	$6.98	$9.75	$5.15		30.32				$0.22	
thecramerreport	pq		6.97		0.00	0												
thestree	pq	-4.44%	$6.67	7.04	-0.31	955583	7.16	6.67	6.98	-9.75	5.15	6.316346e7		4.36459509e8				
tickerspy	pq	-4.44%	$6.67	7.04	-0.31	953,017	7.16	6.67	6.98	9.75	5.15		30.3	431.6m	0.00%	$0.00		
tmx-quotemedia	pq	-4.44%	6.670	7.040	-0.310	958,232	7.160	6.670	6.980	9.750	5.150	63,163,460	31.70	421,300,278			0.22	
updown	pq	-4.44%	$6.67	$7.04	-$0.31	953,017	$7.16	$6.67	$6.98	$9.75	$5.15		30.31	$441m				
wallstreetsurvivor	pq	-4.44%	6.67	7.04	-0.31	916,228	7.15	6.67										
yahoo-finance	pq	4.44%	6.67	7.04	0.31	958,232	7.16	6.67	6.98	9.75	5.15		34.56	421.30m			0.19	
ycharts-com	pq	-4.30%	6.68		-0.30					9.75	5.15		29.04	422.24m	0.00%		0.23	
zacks	pq	(-4.44%)	6.67		-0.31	vol.  958,232	7.16	6.67		9.75	5.15		20.53	440.88 m	0.00	0.00	.34	
advfn	fosl	-0.43	128.03	129.21	-0.55	1125005	130.46	126.88										
barchart	fosl	-0.43%	128.03	129.21	-0.55	1,124,905	130.46	126.88	128.58	130.46	36.28		30.48	$8.20 b			+4.12	
barrons	fosl	0.43%	128.03	129.21	-0.55	1.125m	130.46	126.88				67.69 million		$8.67 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	-0.428%	128.030	129.210	-0.550	1,124,905	130.460	126.880		130.46	36.28	63.272mil	31.075	8,100.700mil			4.120	
boston-com	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
bostonmerchant	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
business-insider	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
chron	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
cio-com	fosl	-0.43%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887	31.23	8b				
cnn-money	fosl	-0.43%	128.03	129.21	-0.55	1,124,905	130.46	126.88	128.58				34.0	$8.2b				
easystockalterts	fosl	-0.43%	128.03	129.21	-0.55	1124905	130.46	126.88	128.58	129.82	36.28		31.23				4.10	
eresearch-fidelity-com	fosl	-0.43%	128.0300	129.2100	-0.5500	1,124,905	130.4600	126.8800	128.5800	129.8200	36.2800	63,272,000	31.21	$8.14b				
finance-abc7-com	fosl	+0.8436%	129.11 usd	128.91	+1.080	40,759	129.58	128.52	128.03	129.82	36.28	63,271,887						
finance-abc7chicago-com	fosl	+0.8436%	129.11 usd	128.91	+1.080	40,759	129.58	128.52	128.03	129.82	36.28	63,271,887						
financial-content	fosl	+0.8436%	129.11 usd	128.91	+1.080	40,759	129.58	128.52	128.03	129.82	36.28	63,271,887						
finapps-forbes-com	fosl	0.8%	$129.11	128.91	1.08	40,759	129.58	128.52	128.03	130.46	36.28	63 mil	31.3	8 bil	0.0	0.00	4.12	
finviz	fosl	0.76%	129.00			20,219			128.03	-1.12%	255.57%	63.27m	31.08	8.10b			4.12	
fool	fosl	+0.80%	$129.05	$128.91	1.02	29,609	$129.58	$128.52	$128.03	$130.46	$36.28		31.40	$8.17b				
foxbusiness	fosl		$128.03		-0.55	1,125,500			$128.58									
google-finance	fosl	(-0.43%)	128.03	129.21	-0.55	1.12m	130.46	126.88		130.46	36.28	63.27m	31.08	8.10b			4.12	
howthemarketworks	fosl	-0.428%	128.03	129.21	-0.55	1,075,670	130.46	126.88	128.58									
hpcwire	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
insidestocks	fosl	-0.43%	128.03	129.21	-0.55	1125500	130.46	126.88					price earnings ratio: 32.83					
investopedia	fosl	-0.43 %	$128.03	129.21	-0.55				128.58									
investorguide	fosl	-0.43%	128.03	129.21	-0.55		130.46	126.88		129.82	33.85		31.29	8.101b			4.109	
marketintellisearch	fosl	-0.43 %	$128.03	$129.21	-0.55	1056.60k	$130.46	$126.88	$128.58			63.27m	31.21	8.14b	0.0 %		4.12	
marketwatch	fosl	-0.43%	$128.03	open: 129.21	-0.55	59,035	$130.46	$126.88	$128.58	$130.46	$36.28		150.64	$8.67b			0.85	
minyanville	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
msn-money	fosl	-0.43%	128.03	129.21	-0.55	1.12 mil	130.46	126.88	128.58	129.82	36.28	63.27 mil	31.23	7.95 bil			4.12	
nasdaq-com	fosl	0.43%	$ 128.03	$ 129.21	0.55	1,124,705	$ 130.46	$ 126.88	$ 128.58	$ 129.82	$ 36.28	63,272,000	31.08	$ 8,100,714,160			$ 4.12	
optimum	fosl	-0.43%	128.03 ( 4:30 pm edt)	129.21	-0.55	1,124,905	130.46	126.88	128.58	129.82	36.28	63.27m	31.2	8.1b			4.10	
paidcontent	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
pc-quote	fosl	-0.43%	128.03	129.21	-0.55	1,124,905	130.46	126.88	128.58	129.82	36.28	63,543,808	31.36098	8,135,514,000				
personal-wealth-biz	fosl	-0.43%	128.03	129.21	-0.55	1,125,500	130.46	126.88	128.58	129.82	33.85		31.29			0.00	4.109	
predictwallstreet	fosl	-0.43%	128.03		-0.55	1,124,905												
raymond-james	fosl	-0.43	128.03	129.21	-0.55	1,124,905	130.46	126.88	128.03	129.82	36.28		30.63				4.18	
renewable-energy-world	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
screamingmedia	fosl	-0.43%	$	open: 129.21	-0.55	59,035	$130.46	$126.88	$128.58	$130.46	$36.28		150.64	$8.67b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	-0.43%	last trade: 128.03		change: -0.550								p/e ratio: 31.29					
smartmoney	fosl	(-0.43%)	128.03	$129.21	-0.55	1,124,905	$130.46	$126.88	$128.58	$129.82	$36.28			8,135,500	0.00%	$0.00		
stocknod	fosl	-0.4277%	128.03 usd	129.21	-0.5500	1,124,905	130.46	126.88	128.58	129.82	36.28	63,271,887						
stockpickr	fosl	-0.43%	$128.03 -0.55 | -0.43%	129.21	-0.55	1.12m	130.46	126.88	128.58	129.82	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	-0.55%	127.87		-0.71													
streetinsider-com	fosl	0.43%	128.03	$129.21	-0.55	1,124,905	$130.46	$126.88	$128.58	$129.82	$36.28		31.23				$4.10	
thecramerreport	fosl		125.74	124.50	+0.74	644298	126.1992	124.08										
thestree	fosl	-0.43%	$128.03	129.21	-0.55	1124905	130.46	126.88	128.58	-129.82	36.28	6.3271887e7		7.945050851e9				
tickerspy	fosl	-0.43%	$128.03	129.21	-0.55	1,124,905	130.46	126.88	128.58	129.82	36.28		31.4	8.1b	0.00%	$0.00		
tmx-quotemedia	fosl	-0.43%	128.030	129.210	-0.550	1,125,500	130.460	126.880	128.580	130.460	36.280	63,271,887	31.40	8,100,699,693			4.10	
updown	fosl	-0.43%	$128.03	$129.21	-$0.55	1,065,770	$130.46	$126.88	$128.58	$129.82	$36.28		30.83	$8.13b				
wallstreetsurvivor	fosl	-0.43%	128.03	129.21	-0.55	1,075,670	130.46	126.88		129.82	38.85		31.40	$8b			3.77	
yahoo-finance	fosl	0.43%	128.03	129.21	0.55	1,124,905	130.46	126.88	128.58	130.46	36.28		31.16	8.10b			4.11	
ycharts-com	fosl	-0.55%	127.87		-0.71					129.82	36.28		31.19	8.18b	0.00%		4.10	
zacks	fosl	(-0.43%)	128.03		-0.55	vol.  1,124,905	130.46	126.88		130.46	36.28		31.21	8.14 b	0.00	0.00	4.12	
advfn	mho	-5.63	11.91	12.68	-0.71	144273	12.87	11.88										
barchart	mho	-5.63%	11.91	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.95		0.00	$222.00 m			-1.89	
barrons	mho	5.63%	11.91	12.68	-0.71	143,166	12.87	11.88				18.52 million		$235.75 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-5.626%	11.910	12.680	-0.710	144,273	12.870	11.880		17.50	8.95	18.710mil		222.837mil			-0.900	
boston-com	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
bostonmerchant	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
business-insider	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
chron	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
cio-com	mho	-5.63%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100		223m				
cnn-money	mho	-5.63%	11.91	12.68	-0.71	144,273	12.87	11.88	12.62				nm	$222.8m				
easystockalterts	mho	-5.60%	11.91	12.68	-0.71	144273	12.87	11.88	12.62	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	-5.63%	11.9100	12.6800	-0.7100	144,273	12.8700	11.8800	12.6200	17.5000	8.9500	18,710,000	nm	$236.12m				
finance-abc7-com	mho	+1.092%	12.04 usd	12.97	+0.1300	20,903	12.97	12.01	11.91	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	+1.092%	12.04 usd	12.97	+0.1300	20,903	12.97	12.01	11.91	17.50	8.950	18,710,100						
financial-content	mho	+1.092%	12.04 usd	12.97	+0.1300	20,903	12.97	12.01	11.91	17.50	8.950	18,710,100						
finapps-forbes-com	mho	1.1%	$12.04	12.97	0.13	21,103	12.97	12.01	11.91	17.50	8.95	19 mil		225 mil	0.0	0.00	-1.89	
finviz	mho	1.01%	12.03			20,598			11.91	-31.26%	34.41%	18.71m		222.84m			-1.88	
fool	mho	+1.01%	$12.03	$12.97	0.12	20,398	$12.97	$12.01	$11.91	$17.50	$8.95		0.00	$225.08m	0.60%	0.05		
foxbusiness	mho		$11.91		-0.71	144,273			$12.62									
google-finance	mho	(-5.63%)	11.91	12.68	-0.71	144,273.00	12.87	11.88		17.50	8.95	18.71m		222.84m			-1.88	
howthemarketworks	mho	-5.626%	11.91	12.68	-0.71	143,166	12.87	11.88	12.62									
hpcwire	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
insidestocks	mho	-5.63%	11.91	12.68	-0.71	144200	12.87	11.88										
investopedia	mho	-5.63 %	$11.91	12.68	-0.71				12.62									
investorguide	mho	-5.63%	11.91	12.68	-0.71		12.87	12.385		17.50	8.85			222.8m			-1.892	
marketintellisearch	mho	-5.63 %	$11.91	$12.68	-0.71	119.90k	$12.87	$11.88	$12.62			18.71m	0.00	0.24b	0.0 %		-1.88	
marketwatch	mho	-5.63%	$11.91	open: 12.68	-0.71	1,107	$12.87	$11.88	$12.62	$17.50	$8.95			$235.75m				
minyanville	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
msn-money	mho	-5.63%	11.91	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.95	18.71 mil	-6.30	235.37 mil			-1.88	
nasdaq-com	mho	5.63%	$ 11.91		0.71	144,273	$ 12.87	$ 11.88	$ 12.62	$ 17.50	$ 8.95	18,710,000		$ 222,836,100	0.79 %	$0.100000	$ -1.89	
optimum	mho	-5.63%	11.91 ( 4:15 pm edt)	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.95	18.71m		222.8m	0.84	0.10	-1.89	
paidcontent	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
pc-quote	mho	-5.63%	11.91	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.95	19,825,374	-6.67725	236,120,000		0.025		
personal-wealth-biz	mho	-5.63%	11.91	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	-5.63%	11.91		-0.71	144,273												
raymond-james	mho	-5.63	11.91	12.68	-0.71	144,273	12.87	11.88	11.91	17.50	8.95						-1.89	
renewable-energy-world	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
screamingmedia	mho	-5.63%	$	open: 12.68	-0.71	1,107	$12.87	$11.88	$12.62	$17.50	$8.95			$235.75m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-5.63%	last trade: 11.91		change: -0.710													
smartmoney	mho	(-5.63%)	11.91	$12.68	-0.71	144,273	$12.87	$11.88	$12.62	$17.50	$8.95			236,100	0.00%	$0.03		
stocknod	mho	-5.626%	11.91 usd	12.68	-0.7100	144,273	12.87	11.88	12.62	17.50	8.950	18,710,100						
stockpickr	mho	-5.63%	$11.91 -0.71 | -5.63%	12.68	-0.71	144.27k	12.87	11.88	12.62	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	-5.63%	11.91		-0.71													
streetinsider-com	mho	5.63%	11.91	$12.68	-0.71	144,273	$12.87	$11.88	$12.62	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.58	12.18	+0.33	57392	12.73	12.18										
thestree	mho	-5.63%	$11.91	12.68	-0.71	144273	12.87	11.88	12.62	-17.5	8.95	1.87101e7		2.35373058e8				
tickerspy	mho	-5.63%	$11.91	12.68	-0.71	144,273	12.87	11.88	12.62	17.50	8.95		-6.7	236.1m	0.00%	$0.03		
tmx-quotemedia	mho	-5.63%	11.910	12.680	-0.710	144,273	12.870	11.880	12.620	17.500	8.950	18,710,100		222,837,291			-1.89	
updown	mho	-5.63%	$11.91	$12.68	-$0.71	143,166	$12.87	$11.88	$12.62	$17.50	$8.95			$236m				
wallstreetsurvivor	mho	-5.63%	11.91	12.68	-0.71	143,166	12.87	11.88		17.50	9.05			$236m			-1.42	
yahoo-finance	mho	5.63%	11.91	12.68	0.71	144,273	12.87	11.88	12.62	17.50	8.95			222.84m			-1.89	
ycharts-com	mho	-5.63%	11.91		-0.71					17.50	8.95			222.00m	0.00%		-1.89	
zacks	mho	(-5.63%)	11.91		-0.71	vol.  144,273	12.87	11.88		17.50	8.95			236.12 m	0.00	0.00	-1.12	
advfn	amat	-1.37	12.27	12.45	-0.17	22452951	12.64	12.24										
barchart	amat	-1.37%	12.27	12.45	-0.17	18,965,403	12.64	12.24	12.44	16.83	10.11		9.95	$16.19 b	2.53%	$0.32	+1.19	
barrons	amat	1.37%	12.27	12.45	-0.17	22.358m	12.64	12.24				1.35 billion		$17.27 billion	2.61%	$0.08		
bloomberg	amat	-1.367%	12.270	12.450	-0.170	22,358,959	12.640	12.240		16.93	10.27	1,318.250mil	9.738	16,174.930mil	2.335	0.080 regular cash	1.260	
boston-com	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
business-insider	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
chron	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
cio-com	amat	-1.37%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161	10.31	16b	2.4	0.32		
cnn-money	amat	-1.37%	12.27	12.45	-0.17	22,453,051	12.64	12.24	12.44				10.3	$16.2b	2.61%			
easystockalterts	amat	-1.37%	12.27	12.45	-0.17	21965910	12.64	12.24	12.44	16.93	10.27		10.31				1.19	
eresearch-fidelity-com	amat	-1.37%	12.2700	12.4500	-0.1700	22,452,951	12.6400	12.2400	12.4400	16.9300	10.2700	1,318,250,000	10.45	$16.40b	2.57%	$0.080000		
finance-abc7-com	amat	-1.367%	12.27 usd	12.45	-0.1700	23,024,264	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-1.367%	12.27 usd	12.45	-0.1700	23,024,264	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
financial-content	amat	-1.367%	12.27 usd	12.45	-0.1700	23,024,264	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-1.4%	$12.27	12.45	-0.17	23,024,264	12.64	12.24	12.44	16.93	10.27	1.32 bil	10.3	16 bil	2.6	0.32	1.19	
finviz	amat	-1.37%	12.27			23,201,532			12.44	-27.09%	21.35%	1.32b	10.31	16.17b		0.32	1.19	
fool	amat	-1.37%	$12.27	$12.45	-0.17	23,131,717	$12.64	$12.24	$12.44	$16.93	$10.27		10.60	$16.17b	2.00%	0.32		
foxbusiness	amat		$12.27		-0.17	22,746,628			$12.44									
google-finance	amat	(-1.37%)	12.27	12.45	-0.17	22.45m	12.64	12.24		16.93	10.27	1.32b	10.34	16.17b	2.61	0.08	1.19	
howthemarketworks	amat	-1.367%	12.27	12.45	-0.17	22,391,755	12.64	12.24	12.44									
hpcwire	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
insidestocks	amat	-1.44%	12.26	12.45	-0.18	16864416	12.64	12.24					price earnings ratio: 9.65					
investopedia	amat	-1.45 %	$12.26	12.45	-0.18				12.44									
investorguide	amat	-1.37%	12.27	12.46	-0.17		12.64	12.28		16.93	10.27		10.46	16.175b			1.189	
marketintellisearch	amat	-1.37 %	$12.27	$12.46	-0.17	22213.90k	$12.64	$12.24	$12.44			1318.25m	10.45	16.40b	2.57 %		1.19	
marketwatch	amat	-1.37%	$12.43	open: 12.45	-0.17	546,476	$12.64	$12.24	$12.44	$16.93	$10.27		10.31	$17.27b	2.61%	0.08	1.19	
minyanville	amat	-1.367%	12.27 usd	12.45	-0.1700	22,385,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
msn-money	amat	-1.37%	12.27	12.45	-0.17	22.45 mil	12.64	12.24	12.44	16.93	10.27	1.32 bil	10.31	16.66 bil	2.53%	0.32	1.19	
nasdaq-com	amat	1.37%	$ 12.27	$ 12.46	0.17	22,432,719	$ 12.64	$ 12.24	$ 12.44	$ 16.93	$ 10.27	1,318,250,000	10.31	$ 16,174,927,500	2.57 %	$0.320000	$ 1.19	
optimum	amat	-1.41%	12.27 ( 3:55 pm edt)	12.45	-0.17	20,608,233	12.64	12.24	12.44	16.93	10.27	1.32b	10.3	16.2b	2.61	0.32	1.19	
paidcontent	amat	-1.367%	12.27 usd	12.45	-0.1700	22,391,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
pc-quote	amat	-1.37%	12.27	12.45	-0.17	22,897,738	12.64	12.24	12.44	16.93	10.27	1,336,514,262	10.45378	16,399,030,000		0.08		
personal-wealth-biz	amat	-1.37%	12.27	12.46	-0.17	22,745,828	12.64	12.24	12.44	16.93	10.27		10.46		2.33	0.29	1.189	
predictwallstreet	amat	-1.37%	12.27		-0.17	22,446,851												
raymond-james	amat	-1.37	12.27	12.45	-0.17	22,452,951	12.64	12.24	12.27	16.93	10.27		10.31				1.19	
renewable-energy-world	amat	-1.367%	12.27 usd	12.45	-0.1700	22,385,755	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
screamingmedia	amat	-1.37%	$	open: 12.45	-0.17	546,876	$12.64	$12.24	$12.44	$16.93	$10.27		10.31	$17.27b	2.61%	0.08	1.19	
scroli	amat	-1.37%	amat 12.27	12.45	-0.17	19,652,246	12.64	12.24	12.44	16.93	10.27		10.34				1.19	
simple-stock-quotes	amat	-1.37%	last trade: 12.27		change: -0.170								p/e ratio: 10.46					
smartmoney	amat	(-1.37%)	12.27	$12.45	-0.17	22,446,851	$12.64	$12.24	$12.44	$16.93	$10.27			16,399,000	2.57%	$0.08		
stocknod	amat	-1.367%	12.27 usd	12.45	-0.1700	22,385,655	12.64	12.24	12.44	16.93	10.27	1,318,250,161						
stockpickr	amat	-1.37%	$12.27 -0.17 | -1.37%	12.45	-0.17	22.44m	12.64	12.24	12.44	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-1.29%	12.28		-0.16													
streetinsider-com	amat	1.37%	12.27	$12.45	-0.17	21,965,910	$12.64	$12.24	$12.44	$16.93	$10.27		10.31				$1.19	
thecramerreport	amat		12.64	12.87	-0.34	27821796	12.88	12.53										
thestree	amat	-1.37%	$12.27	12.45	-0.17	22442551	12.64	12.24	12.44	-16.93	10.27	1.318250161e9		1.6662682035e10				
tickerspy	amat	-1.37%	$12.27	12.45	-0.17	22,444,951	12.64	12.24	12.44	16.93	10.27		10.5	16.3b	2.57%	$0.08		
tmx-quotemedia	amat	-1.37%	12.270	12.450	-0.170	22,746,628	12.640	12.240	12.440	16.930	10.270	1,318,250,161	10.50	16,174,929,475	2.572	0.080 usd	1.19	
updown	amat	-1.37%	$12.27	$12.45	-$0.17	22,358,051	$12.64	$12.24	$12.44	$16.93	$10.27		10.43	$16.39b				
wallstreetsurvivor	amat	-1.37%	12.27	12.45	-0.17	22,381,355	12.64	12.24		16.93	10.27		10.50	$16b	2.60%	0.26 -	0.70	
yahoo-finance	amat	1.37%	12.27	12.46	0.17	22,452,151	12.64	12.24	12.44	16.93	10.27		10.32	16.17b	2.50%	0.32	1.19	
ycharts-com	amat	-1.29%	12.28		-0.16					16.93	10.27		10.32	16.20b	2.53%		1.19	
zacks	amat	(-1.37%)	12.27		-0.17	vol.  22,446,851	12.64	12.24		16.93	10.27		9.8	16.40 b	2.57	0.32	1.27	
advfn	tal	-1.45	31.99	32.64	-0.47	364189	32.8	31.75										
barchart	tal	-1.45%	31.99	32.64	-0.47	364,189	32.80	31.75	32.46	37.88	20.22		12.22	$987.53 m	6.02%	$2.00	+2.73	
barrons	tal	1.45%	31.99	32.64	-0.47	363,267	32.80	31.75				30.72 million		$1.15 billion	6.25%	$0.5		
bloomberg	tal	-1.448%	31.990	32.640	-0.470	364,189	32.800	31.750		38.45	21.09	33.373mil	15.233	1,067.589mil	5.321	0.500 regular cash	2.100	
boston-com	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
bostonmerchant	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
business-insider	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
chron	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
cio-com	tal	-1.45%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575	11.72	1b	5.8	2		
cnn-money	tal	-1.45%	31.99	32.64	-0.47	364,189	32.80	31.75	32.46				11.7	$1.1b	6.25%			
easystockalterts	tal	-1.44%	31.99	32.64	-0.47	364189	32.80	31.75	32.46	38.45	21.09		11.72				2.73	
eresearch-fidelity-com	tal	-1.45%	31.9900	32.6400	-0.4700	364,189	32.8000	31.7500	32.4600	38.4500	21.0900	33,373,000	11.89	$1.08b	6.16%	$0.500000		
finance-abc7-com	tal	-0.7502%	31.75 usd	32.46	-0.2400	46,362	32.50	31.75	31.99	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-0.7502%	31.75 usd	32.46	-0.2400	46,362	32.50	31.75	31.99	38.45	21.09	33,372,575						
financial-content	tal	-0.7502%	31.75 usd	32.46	-0.2400	46,362	32.50	31.75	31.99	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-0.8%	$31.75	32.46	-0.24	46,562	32.50	31.75	31.99	38.45	21.09	33 mil	11.6	1 bil	6.3	2.00	2.73	
finviz	tal	-0.31%	31.89			43,402			31.99	-15.81%	57.72%	33.37m	11.72	1.07b		2.00	2.73	
fool	tal	+0.31%	$32.09	$32.46	0.10	32,887	$32.50	$32.09	$31.99	$38.45	$21.09		11.90	$1.07b	0.30%	2.00		
foxbusiness	tal		$31.99		-0.47	364,189			$32.46									
google-finance	tal	(-1.45%)	31.99	32.64	-0.47	364,189.00	32.80	31.75		38.45	21.09	33.37m	11.70	1.07b	6.25	0.50	2.73	
howthemarketworks	tal	-1.448%	31.99	32.64	-0.47	363,267	32.8	31.75	32.46									
hpcwire	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
insidestocks	tal	-1.45%	31.99	32.64	-0.47	364100	32.80	31.75					price earnings ratio: 11.76					
investopedia	tal	-1.45 %	$31.99	32.64	-0.47				32.46									
investorguide	tal	-1.45%	31.99	32.64	-0.47		32.80	31.75		38.45	21.09		11.85	1.068b			2.74	
marketintellisearch	tal	-1.45 %	$31.99	$32.64	-0.47	359.60k	$32.80	$31.75	$32.46			33.37m	11.89	1.08b	6.16 %		2.73	
marketwatch	tal	-1.45%	$31.99	open: 32.64	-0.47	922	$32.80	$31.75	$32.46	$38.45	$21.09		11.74	$1.15b	6.25%	0.50	2.73	
minyanville	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
msn-money	tal	-1.45%	31.99	32.64	-0.47	364,189	32.80	31.75	32.46	38.45	21.09	33.37 mil	11.68	1.11 bil	6.02%	2.00	2.73	
nasdaq-com	tal	1.45%	$ 31.99		0.47	363,889	$ 32.80	$ 31.75	$ 32.46	$ 38.45	$ 21.09	33,373,000	11.72	$ 1,067,602,270	6.16 %	$2.000000	$ 2.73	
optimum	tal	-1.45%	31.99 ( 4:15 pm edt)	32.64	-0.47	364,189	32.80	31.75	32.46	38.45	21.09	33.37m	11.7	1.1b	6.25	2.00	2.73	
paidcontent	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
pc-quote	tal	-1.45%	31.99	32.64	-0.47	364,189	32.8	31.75	32.46	38.45	21.09	33,863,320	11.84672	1,083,288,000		0.5		
personal-wealth-biz	tal	-1.45%	31.99	32.64	-0.47	364,189	32.80	31.75	32.46	38.45	21.09		11.85		5.24	1.70	2.74	
predictwallstreet	tal	-1.45%	31.99		-0.47	364,189												
raymond-james	tal	-1.45	31.99	32.64	-0.47	364,189	32.80	31.75	31.99	38.45	21.09		11.55				2.77	
renewable-energy-world	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
screamingmedia	tal	-1.45%	$	open: 32.64	-0.47	922	$32.80	$31.75	$32.46	$38.45	$21.09		11.74	$1.15b	6.25%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-1.45%	last trade: 31.99		change: -0.470								p/e ratio: 11.85					
smartmoney	tal	(-1.45%)	31.99	$32.64	-0.47	364,189	$32.80	$31.75	$32.46	$38.45	$21.09			1,083,300	6.16%	$0.50		
stocknod	tal	-1.448%	31.99 usd	32.64	-0.4700	364,189	32.80	31.75	32.46	38.45	21.09	33,372,575						
stockpickr	tal	-1.45%	$31.99 -0.47 | -1.45%	32.64	-0.47	364.19k	32.80	31.75	32.46	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-1.51%	31.97		-0.49													
streetinsider-com	tal	1.45%	31.99	$32.64	-0.47	364,189	$32.80	$31.75	$32.46	$38.45	$21.09		11.72				$2.73	
thecramerreport	tal		33.24	33.46	-0.39	303774	33.98	33.21										
thestree	tal	-1.45%	$31.99	32.64	-0.47	364189	32.8	31.75	32.46	-38.45	21.09	3.3372575e7		1.109304393e9				
tickerspy	tal	-1.45%	$31.99	32.64	-0.47	364,189	32.80	31.75	32.46	38.45	21.09		11.8	1.0b	6.16%	$0.50		
tmx-quotemedia	tal	-1.45%	31.990	32.640	-0.470	364,189	32.800	31.750	32.460	38.450	21.090	33,372,575	11.90	1,067,588,674	6.252	0.500 usd	2.73	
updown	tal	-1.45%	$31.99	$32.64	-$0.47	363,267	$32.80	$31.75	$32.46	$38.45	$21.09		11.72	$1.08b				
wallstreetsurvivor	tal	-1.45%	31.99	32.64	-0.47	363,267	32.80	31.75		38.45	21.09		11.90	$1b	6.20%	1.30 -	1.88	
yahoo-finance	tal	1.45%	31.99	32.64	0.47	364,189	32.80	31.75	32.46	38.45	21.09		11.68	1.07b	6.00%	2.00	2.74	
ycharts-com	tal	-1.51%	31.97		-0.49					38.45	21.09		11.67	986.91m	6.60%		2.74	
zacks	tal	(-1.45%)	31.99		-0.47	vol.  364,189	32.80	31.75		38.45	21.09		11.93	1.08 b	6.16	2.00	2.72	
advfn	mhr	-0.87	6.86	7.03	-0.06	3306616	7.31	6.85										
barchart	mhr	-0.87%	6.86	7.03	-0.06	3,306,616	7.31	6.85	6.92	8.66	3.75		0.00	$524.45 m			-0.31	
barrons	mhr	0.87%	6.86	7.03	-0.06	3.307m	7.31	6.85				63.92 million		$861.34 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-0.867%	6.860	7.030	-0.060	3,306,616	7.310	6.850		8.66	3.75	124.236mil		852.262mil			-0.490	
boston-com	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
bostonmerchant	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
business-insider	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
chron	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
cio-com	mhr	-0.87%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472		852m				
cnn-money	mhr	-0.87%today&rsquo;s change	6.86data as of 4:01pm et	7.03	-0.06	3,303,116	7.31	6.85	6.92				nm	$852.3m				
easystockalterts	mhr	-0.85%	6.86	7.03	-0.06	3306616	7.31	6.85	6.92	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-0.87%	6.8600	7.0300	-0.0600	3,306,616	7.3100	6.8500	6.9200	8.6600	3.7500	124,471,000	nm	$861.34m				
finance-abc7-com	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,311,907	7.310	6.850	6.920	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,311,907	7.310	6.850	6.920	8.660	3.750	124,236,472						
financial-content	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,311,907	7.310	6.850	6.920	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-0.9%	$6.86	7.03	-0.06	3,311,907	7.31	6.85	6.92	8.66	3.75	124 mil		854 mil	0.0	0.00	-0.31	
finviz	mhr	-0.87%	6.86			3,311,757			6.92	-20.79%	82.93%	124.47m		853.86m			-0.41	
fool	mhr	-0.87%	$6.86	$7.03	-0.06	3,311,757	$7.31	$6.85	$6.92	$8.66	$3.75		0.00	$852.26m		2.56		
foxbusiness	mhr		$6.86		-0.06	3,311,757			$6.92									
google-finance	mhr	(-0.87%)	6.86	7.03	-0.06	3.31m	7.31	6.85		8.66	3.75	124.24m		852.26m			-0.44	
howthemarketworks	mhr	-0.867%	6.86	7.03	-0.06	3,306,616	7.31	6.85	6.92									
hpcwire	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
insidestocks	mhr	-0.87%	6.86	7.03	-0.06	3306616	7.31	6.85										
investopedia	mhr	-0.87 %	$6.86	7.03	-0.06				6.92									
investorguide	mhr																	
marketintellisearch	mhr	-0.87 %	$6.86	$7.03	-0.06	3289.80k	$7.31	$6.85	$6.92			124.47m	0.00	0.86b	0.0 %		-0.41	
marketwatch	mhr	-0.87%	$6.86	open: 7.03	-0.06	8,641	$7.31	$6.85	$6.92	$8.66	$3.75			$861.34m				
minyanville	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
msn-money	mhr	-0.87%	6.86	7.03	-0.06	3.31 mil	7.31	6.85	6.92	8.66	3.75	124.47 mil	-16.33	815.29 mil			-0.32	
nasdaq-com	mhr	0.87%	$ 6.86		0.06	3,303,316	$ 7.31	$ 6.85	$ 6.92	$ 8.66	$ 3.75	124,236,000		$ 852,258,960			$ -0.31	
optimum	mhr	-0.87%	6.86 ( 4:15 pm edt)	7.03	-0.06	3,306,616	7.31	6.85	6.92	8.66	3.75	124.24m		852.3m			-0.43	
paidcontent	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
pc-quote	mhr	-0.87%	6.86	7.03	-0.06	3,311,757	7.31	6.85	6.92	8.66	3.75	125,559,665	-16.47619	861,339,000		0.2135		
personal-wealth-biz	mhr	-0.87%	6.86	7.03	-0.06	3,311,757	7.31	6.85	6.92	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-0.87%	6.86		-0.06	3,306,616												
raymond-james	mhr	-0.87	6.86	7.03	-0.06	3,306,616	7.31	6.85	6.86	8.66	3.75						-0.43	
renewable-energy-world	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
screamingmedia	mhr	-0.87%	$	open: 7.03	-0.06	8,641	$7.31	$6.85	$6.92	$8.66	$3.75			$861.34m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-0.87%	last trade: 6.86		change: -0.060													
smartmoney	mhr	(-0.87%)	6.86	$7.03	-0.06	3,306,616	$7.31	$6.85	$6.92	$8.66	$3.75			859,700	0.00%	$0.00		
stocknod	mhr	-0.8671%	6.860 usd	7.030	-0.0600	3,306,616	7.310	6.850	6.920	8.660	3.750	124,236,472						
stockpickr	mhr	-0.87%	$6.86 -0.06 | -0.87%	7.02	-0.06	3.31m	7.31	6.85	6.92	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	-0.72%	6.87		-0.05													
streetinsider-com	mhr	0.87%	6.86	$7.03	-0.06	3,306,616	$7.31	$6.85	$6.92	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.55	6.60	-0.08	1454463	6.728	6.55										
thestree	mhr	-0.87%	$6.86	7.02	-0.06	3306616	7.31	6.85	6.92	-8.66	3.75	1.24236472e8		8.13748892e8				
tickerspy	mhr	-0.87%	$6.86	7.03	-0.06	3,306,616	7.31	6.85	6.92	8.66	3.75		-16.5	537.2m	10.25%	$0.21		
tmx-quotemedia	mhr	-0.87%	6.860	7.030	-0.060	3,311,757	7.310	6.850	6.920	8.660	3.750	124,236,472		852,262,198			-0.30	
updown	mhr	-0.87%	$6.86	$7.03	-$0.06	3,303,116	$7.31	$6.85	$6.92	$8.66	$3.75			$860m				
wallstreetsurvivor	mhr	-0.87%	6.86	7.03	-0.06	3,306,616	7.31	6.85		8.66	3.75			$860m			-0.25	
yahoo-finance	mhr	0.87%	6.86	7.03	0.06	3,306,616	7.31	6.85	6.92	8.66	3.75			852.26m			-0.31	
ycharts-com	mhr	-0.72%	6.87		-0.05					8.66	0.00			525.21m	0.00%		-0.31	
zacks	mhr	(-0.87%)	6.86		-0.06	vol.  3,306,616	7.31	6.85		8.66	3.75			861.34 m	0.00	0.00	-.34	
advfn	tif	-0.74	81.47	82.33	-0.61	1612931	82.93	80.56										
barchart	tif	-0.74%	81.47	82.32	-0.61	1,612,931	82.93	80.56	82.08	84.49	37.30		25.80	$10.39 b	1.44%	$1.16	+3.00	
barrons	tif	0.74%	81.47	82.33	-0.61	1.604m	82.93	80.56				128.41 million		$10.51 billion	1.42%	$0.29		
bloomberg	tif	-0.743%	81.470	82.330	-0.610	1,612,931	82.930	80.560		84.49	37.98	127.713mil	26.112	10,404.790mil	1.277	0.290 regular cash	3.120	
boston-com	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,931	82.93	80.56	82.08	84.49	37.98	127,713,000						
bostonmerchant	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,931	82.93	80.56	82.08	84.49	37.98	127,713,000						
business-insider	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,931	82.93	80.56	82.08	84.49	37.98	127,713,000						
chron	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000						
cio-com	tif	-0.74%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000	27.16	10b	1.4	1.16		
cnn-money	tif	-0.74%	81.47	82.33	-0.61	1,603,599	82.93	80.56	82.08				27.2	$10.4b	1.42%			
easystockalterts	tif	-0.74%	81.47	82.33	-0.61	1612531	82.93	80.56	82.08	84.49	37.98		27.16				3.00	
eresearch-fidelity-com	tif	-0.74%	81.4700	82.3300	-0.6100	1,612,531	82.9300	80.5600	82.0800	84.4900	37.9800	127,713,000	27.36	$10.48b	1.41%	$0.290000		
finance-abc7-com	tif	0.00%	81.47 usd		+0.00	0	81.47	81.47	81.47	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	0.00%	81.47 usd		+0.00	0	81.47	81.47	81.47	84.49	37.98	127,713,000						
financial-content	tif	0.00%	81.47 usd		+0.00	0	81.47	81.47	81.47	84.49	37.98	127,713,000						
finapps-forbes-com	tif	0.0%	$81.47	0.00	0.00	100	0.00	0.00	81.47	84.49	37.98	128 mil	27.2	10 bil	1.4	1.16	3.00	
finviz	tif	0.00%	81.47			0			81.47	-3.57%	118.43%	127.71m	27.25	10.40b		1.16	2.99	
fool	tif	0%	$81.47	$0.00	0.00	100	$82.93	$80.56	$81.47	$84.49	$37.98		26.80	$10.40b	1.60%	1.16		
foxbusiness	tif		$81.47		-0.61	1,612,931			$82.08									
google-finance	tif	(-0.74%)	81.47	82.33	-0.61	1.61m	82.93	80.56		84.49	37.98	127.71m	27.23	10.40b	1.42	0.29	2.99	
howthemarketworks	tif	-0.743%	81.47	82.33	-0.61	1,603,599	82.93	80.56	82.08									
hpcwire	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,931	82.93	80.56	82.08	84.49	37.98	127,713,000						
insidestocks	tif	-0.74%	81.47	82.32	-0.61	1603599	82.93	80.56					price earnings ratio: 26.11					
investopedia	tif	-0.74 %	$81.47	82.33	-0.61				82.08									
investorguide	tif	-0.74%	81.47	82.33	-0.61		82.88	80.77		84.49	37.98		27.37	10.405b			2.999	
marketintellisearch	tif	-0.74 %	$81.47	$82.33	-0.61	1546.90k	$82.93	$80.56	$82.08			127.71m	27.45	10.48b	1.41 %		2.99	
marketwatch	tif	-0.74%	$81.32	open: 82.33	-0.61	18,058	$82.93	$80.56	$82.08	$84.49	$37.98		27.38	$10.51b	1.42%	0.29	2.98	
minyanville	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000						
msn-money	tif	-0.74%	81.47	82.33	-0.61	1.61 mil	82.93	80.56	82.08	84.49	37.98	127.71 mil	26.80	10.28 bil	1.44%	1.16	2.99	
nasdaq-com	tif	0.74%	$ 81.47		0.61	1,610,252	$ 82.93	$ 80.56	$ 82.08	$ 84.49	$ 37.98	127,713,000	27.16	$ 10,404,778,110	1.41 %	$1.160000	$ 3	
optimum	tif	-0.74%	81.47 ( 4:15 pm edt)	82.33	-0.61	1,603,723	82.93	80.56	82.08	84.49	37.98	127.71m	27.2	10.4b	1.42	1.16	3.00	
paidcontent	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000						
pc-quote	tif	-0.74%	81.47	82.33	-0.61	1,612,931	82.93	80.56	82.08	84.49	37.98	128,669,240	27.0	10,482,683,000		0.29		
personal-wealth-biz	tif	-0.74%	81.47	82.33	-0.61	1,612,931	82.93	80.56	82.08	84.49	37.98		27.37		1.27	1.04	2.999	
predictwallstreet	tif	-0.74%	81.47		-0.61	1,612,531												
raymond-james	tif	-0.74	81.47	82.33	-0.61	1,612,531	82.93	80.56	81.47	84.49	37.98		26.80				3.04	
renewable-energy-world	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000						
screamingmedia	tif	-0.74%	$	open: 82.33	-0.61	18,058	$82.93	$80.56	$82.08	$84.49	$37.98		27.38	$10.51b	1.42%	0.29	2.98	
scroli	tif	-0.74%	tif 81.47	82.33	-0.61	1,412,150	82.93	80.56	82.08	84.49	37.98		27.23				2.99	
simple-stock-quotes	tif	-0.74%	last trade: 81.47		change: -0.610								p/e ratio: 27.37					
smartmoney	tif	(-0.74%)	81.47	$82.33	-0.61	1,612,531	$82.93	$80.56	$82.08	$84.49	$37.98			10,482,700	1.41%	$0.29		
stocknod	tif	-0.7432%	81.47 usd	82.33	-0.6100	1,612,531	82.93	80.56	82.08	84.49	37.98	127,713,000						
stockpickr	tif	-0.74%	$81.47 -0.61 | -0.74%	82.33	-0.61	1.61m	82.93	80.56	82.08	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	-0.73%	81.48		-0.60													
streetinsider-com	tif	0.74%	81.47	$82.33	-0.61	1,612,531	$82.93	$80.56	$82.08	$84.49	$37.98		27.16				$3.00	
thecramerreport	tif		80.79	79.9999	+0.21	307762	81.25	79.9999										
thestree	tif	-0.74%	$81.47	82.33	-0.61	1612531	82.93	80.56	82.08	-84.49	37.98	1.27713e8		1.02808965e10				
tickerspy	tif	-0.74%	$81.47	82.33	-0.61	1,612,531	82.93	80.56	82.08	84.49	37.98		27.0	10.4b	1.41%	$0.29		
tmx-quotemedia	tif	-0.74%	81.470	82.330	-0.610	1,612,931	82.930	80.560	82.080	84.490	37.980	127,713,000	27.40	10,404,778,110	1.413	0.290 usd	3.00	
updown	tif	-0.74%	$81.47	$82.33	-$0.61	1,594,873	$82.93	$80.56	$82.08	$84.49	$37.98		27.04	$10.48b				
wallstreetsurvivor	tif	-0.74%	81.47	82.33	-0.61	1,603,599	82.93	80.56		84.49	39.43		27.40	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.74%	81.47	82.33	0.61	1,612,531	82.93	80.56	82.08	84.49	37.98		27.17	10.40b	1.40%	1.16	3.00	
ycharts-com	tif	-0.73%	81.48		-0.60					84.40	37.98		27.16	10.39b	1.61%		3.00	
zacks	tif	(-0.74%)	81.47		-0.61	vol.  1,612,531	82.93	80.56		84.49	37.98		26.31	10.48 b	1.41	1.16	3.12	
advfn	tie	-3.33	18.27	18.87	-0.63	3378097	18.95	18.14										
barchart	tie	-3.33%	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.90	22.83	16.03		36.79	$3.29 b	1.7%	$0.30	+0.52	
barrons	tie	3.33%	18.27	18.87	-0.63	3.378m	18.95	18.14				180.40 million		$3.30 billion	1.64%	$0.08		
bloomberg	tie	-3.333%	18.270	18.870	-0.630	3,378,097	18.950	18.140		22.93	16.03	180.174mil	35.135	3,291.784mil	0.411	0.075 regular cash	0.520	
boston-com	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
bostonmerchant	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
business-insider	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
chron	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
cio-com	tie	-3.33%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253	35.13	3b	1.6	0.3		
cnn-money	tie	-3.33%	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.90				35.1	$3.3b	1.64%			
easystockalterts	tie	-3.34%	18.27	18.87	-0.63	3378097	18.95	18.14	18.90	22.93	16.03		35.13				0.52	
eresearch-fidelity-com	tie	-3.33%	18.2700	18.8700	-0.6300	3,378,097	18.9500	18.1400	18.9000	22.9300	16.0300	180,174,000	36.35	$3.41b	1.59%	$0.075000		
finance-abc7-com	tie	+0.4379%	18.35 usd	18.45	+0.0800	127,878	18.48	18.35	18.27	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	+0.4379%	18.35 usd	18.45	+0.0800	127,878	18.48	18.35	18.27	22.93	16.03	180,174,253						
financial-content	tie	+0.4379%	18.35 usd	18.45	+0.0800	127,878	18.48	18.35	18.27	22.93	16.03	180,174,253						
finapps-forbes-com	tie	0.4%	$18.35	18.45	0.08	130,687	18.48	18.35	18.27	22.93	16.03	180 mil	35.3	3 bil	1.6	0.30	0.52	
finviz	tie	0.71%	18.40			123,827			18.27	-19.40%	14.78%	180.17m	35.82	3.29b		0.30	0.51	
fool	tie	+0.99%	$18.45	$18.45	0.18	101,768	$18.48	$18.39	$18.27	$22.93	$16.03		36.30	$3.32b	4.20%	0.30		
foxbusiness	tie		$18.27		-0.63	3,378,097			$18.90									
google-finance	tie	(-3.33%)	18.27	18.87	-0.63	3.38m	18.95	18.14		22.93	16.03	180.17m	35.48	3.29b	1.64	0.08	0.51	
howthemarketworks	tie	-3.333%	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.9									
hpcwire	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
insidestocks	tie	-3.33%	18.27	18.87	-0.63	3378000	18.95	18.14					price earnings ratio: 35.13					
investopedia	tie	-3.33 %	$18.27	18.87	-0.63				18.90									
investorguide	tie	-3.33%	18.27	18.87	-0.63		18.95	18.22		22.93	16.03		36.77	3.292b			0.514	
marketintellisearch	tie	-3.33 %	$18.27	$18.87	-0.63	3314.50k	$18.95	$18.14	$18.90			180.17m	37.06	3.41b	1.59 %		0.51	
marketwatch	tie	-3.33%	$18.44	open: 18.87	-0.63	37,072	$18.95	$18.14	$18.90	$22.93	$16.03		35.55	$3.30b	1.64%	0.08	0.51	
minyanville	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
msn-money	tie	-3.33%	18.27	18.87	-0.63	3.38 mil	18.95	18.14	18.90	22.93	16.03	180.17 mil	35.13	3.18 bil	1.70%	0.30	0.52	
nasdaq-com	tie	3.33%	$ 18.27		0.63	3,374,297	$ 18.95	$ 18.14	$ 18.90	$ 22.93	$ 16.03	180,174,000	35.13	$ 3,291,778,980	1.59 %	$0.300000	$ 0.52	
optimum	tie	-3.33%	18.27 ( 4:15 pm edt)	18.87	-0.63	3,378,097	18.95	18.14	18.90	22.93	16.03	180.17m	35.1	3.3b	1.64	0.30	0.52	
paidcontent	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
pc-quote	tie	-3.33%	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.9	22.93	16.03	186,386,897	36.34615	3,405,289,000		0.075		
personal-wealth-biz	tie	-3.33%	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.90	22.93	16.03		36.77		0.40	0.075	0.514	
predictwallstreet	tie	-3.33%	18.27		-0.63	3,378,097												
raymond-james	tie	-3.33	18.27	18.87	-0.63	3,378,097	18.95	18.14	18.27	22.93	16.03		35.14				0.52	
renewable-energy-world	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
screamingmedia	tie	-3.33%	$	open: 18.87	-0.63	37,072	$18.95	$18.14	$18.90	$22.93	$16.03		35.55	$3.30b	1.64%	0.08	0.51	
scroli	tie	-3.33%	tie 18.27	18.87	-0.63	3,115,571	18.95	18.14	18.90	22.93	16.03		35.48				0.51	
simple-stock-quotes	tie	-3.33%	last trade: 18.27		change: -0.630								p/e ratio: 36.77					
smartmoney	tie	(-3.33%)	18.27	$18.87	-0.63	3,378,097	$18.95	$18.14	$18.90	$22.93	$16.03			3,405,300	1.59%	$0.08		
stocknod	tie	-3.333%	18.27 usd	18.87	-0.6300	3,378,097	18.95	18.14	18.90	22.93	16.03	180,174,253						
stockpickr	tie	-3.33%	$18.27 -0.63 | -3.33%	18.85	-0.63	3.38m	18.95	18.14	18.90	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	-3.44%	18.25		-0.65													
streetinsider-com	tie	3.33%	18.27	$18.87	-0.63	3,378,097	$18.95	$18.14	$18.90	$22.93	$16.03		35.13				$0.52	
thecramerreport	tie		17.66	17.73	-0.09	1649951	17.9005	17.62										
thestree	tie	-3.33%	$18.27	18.85	-0.63	3378097	18.95	18.14	18.9	-22.93	16.03	1.80174253e8		3.181877308e9				
tickerspy	tie	-3.33%	$18.27	18.87	-0.63	3,378,097	18.95	18.14	18.90	22.93	16.03		36.3	3.4b	0.00%	$0.07		
tmx-quotemedia	tie	-3.33%	18.270	18.870	-0.630	3,378,097	18.950	18.140	18.900	22.930	16.030	180,174,253	36.30	3,291,783,602	1.642	0.075 usd	0.52	
updown	tie	-3.33%	$18.27	$18.87	-$0.63	3,340,725	$18.95	$18.14	$18.90	$22.93	$16.03		36.67	$3.40b				
wallstreetsurvivor	tie	-3.33%	18.27	18.87	-0.63	3,378,097	18.95	18.14		22.93	16.03		36.30	$3b	1.60%		0.45	
yahoo-finance	tie	3.33%	18.27	18.87	0.63	3,378,097	18.95	18.14	18.90	22.93	16.03		35.54	3.29b	1.70%	0.30	0.51	
ycharts-com	tie	-3.44%	18.25		-0.65					22.93	16.03		35.10	3.29b	1.86%		0.52	
zacks	tie	(-3.33%)	18.27		-0.63	vol.  3,378,097	18.95	18.14		22.93	16.03		39.38	3.41 b	1.59	0.30	.48	
advfn	nvax	-0.51	1.97	1.97	-0.01	358839	2.0	1.95										
barchart	nvax	-0.51%	1.97	1.97	-0.01	378,214	2.00	1.95	1.98	3.50	1.84		0.00	$219.79 m			-0.32	
barrons	nvax	0.51%	1.97	1.97	-0.01	358,839	2.00	1.95				104.77 million		$219.72 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-0.505%	1.970	1.970	-0.010	358,839	2.000	1.950		3.50	1.84	112.100mil		220.838mil			-0.320	
boston-com	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
bostonmerchant	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
business-insider	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
chron	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
cio-com	nvax	-0.51%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284		221m				
cnn-money	nvax	-0.51%	1.97	1.99	-0.01	352,815	2.00	1.95	1.98				nm	$220.8m				
easystockalterts	nvax	-0.51%	1.97	1.97	-0.01	358839	2.00	1.95	1.98	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	-0.51%	1.9700	1.9700	-0.0100	358,839	2.0000	1.9500	1.9800	3.5000	1.8400	112,100,000	nm	$221.96m				
finance-abc7-com	nvax	0.00%	1.970 usd		+0.00	0	1.970	1.970	1.970	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	0.00%	1.970 usd		+0.00	0	1.970	1.970	1.970	3.500	1.840	112,100,284						
financial-content	nvax	0.00%	1.970 usd		+0.00	0	1.970	1.970	1.970	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	0.0%	$1.97	0.00	0.00		0.00	0.00	1.97	3.50	1.84	112 mil		221 mil	0.0	0.00	-0.32	
finviz	nvax	0.00%	1.97			0			1.97	-43.71%	7.07%	112.10m		220.84m			-0.32	
fool	nvax	0%	$1.97	$0.00	0.00	358,839	$2.00	$1.95	$1.97	$3.50	$1.84		0.00	$220.84m				
foxbusiness	nvax		$1.97		-0.01	358,839			$1.98									
google-finance	nvax	(-0.51%)	1.97	1.97	-0.01	358,839.00	2.00	1.95		3.50	1.84	112.10m		220.84m			-0.32	
howthemarketworks	nvax	-0.505%	1.97	1.97	-0.01	354,359	2	1.95	1.98									
hpcwire	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
insidestocks	nvax	-0.51%	1.97	1.97	-0.01	358839	2.00	1.95										
investopedia	nvax	-0.51 %	$1.97	1.97	-0.01				1.98									
investorguide	nvax	-0.51%	1.97	1.99	-0.01		1.99	1.95		3.50	1.94			219.8m			-0.305	
marketintellisearch	nvax	-0.51 %	$1.97	$1.99	-0.01	350.40k	$2.00	$1.95	$1.98			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	-0.51%	$1.97	open: 1.97	-0.01	12,324	$2.00	$1.95	$1.98	$3.50	$1.84			$219.72m				
minyanville	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
msn-money	nvax	-0.51%	1.97	1.97	-0.01	358,839	2.00	1.95	1.98	3.50	1.84	112.10 mil	-6.35	219.72 mil			-0.32	
nasdaq-com	nvax	0.51%	$ 1.97	$ 1.97	0.01	358,839	$ 2	$ 1.95	$ 1.98	$ 3.50	$ 1.84	112,100,000		$ 220,837,000			$ -0.32	
optimum	nvax	-0.51%	1.97 ( 4:00 pm edt)	1.97	-0.01	358,839	2.00	1.95	1.98	3.50	1.84	112.10m		220.8m			-0.30	
paidcontent	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
pc-quote	nvax	-0.51%	1.97	1.97	-0.01	358,839	2.0	1.95	1.98	3.50	1.84	112,669,036	-6.3871	221,958,000				
personal-wealth-biz	nvax	-0.51%	1.97	1.99	-0.01	358,839	2.00	1.95	1.98	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	-0.51%	1.97		-0.01	358,839												
raymond-james	nvax	-0.51	1.97	1.97	-0.01	358,839	2.00	1.95	1.97	3.50	1.84						-0.32	
renewable-energy-world	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
screamingmedia	nvax	-0.51%	$	open: 1.97	-0.01	12,324	$2.00	$1.95	$1.98	$3.50	$1.84			$219.72m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-0.51%	last trade: 1.97		change: -0.010													
smartmoney	nvax	(-0.51%)	1.97	$1.97	-0.01	358,839	$2.00	$1.95	$1.98	$3.50	$1.84			222,000	0.00%	$0.00		
stocknod	nvax	-0.5051%	1.970 usd	1.970	-0.0100	358,839	2.000	1.950	1.980	3.500	1.840	112,100,284						
stockpickr	nvax	-0.51%	$1.97 -0.01 | -0.51%	1.97	-0.01	358.84k	2.00	1.95	1.98	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	-0.51%	1.97		-0.01													
streetinsider-com	nvax	0.51%	1.97	$1.97	-0.01	358,839	$2.00	$1.95	$1.98	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.97	1.97	0.00	121222	1.98	1.95										
thestree	nvax	-0.51%	$1.97	1.97	-0.01	358839	2.0	1.95	1.98	-3.5	1.84	1.12100284e8		2.19716557e8				
tickerspy	nvax	-0.51%	$1.97	1.97	-0.01	358,839	2.00	1.95	1.98	3.50	1.84		-6.4	220.9m	0.00%	$0.00		
tmx-quotemedia	nvax	-0.51%	1.970	1.970	-0.010	359,339	2.000	1.950	1.980	3.500	1.840	112,100,284		220,837,559			-0.30	
updown	nvax	-0.51%	$1.97	$1.97	-$0.01	346,515	$2.00	$1.95	$1.98	$3.50	$1.84			$222m				
wallstreetsurvivor	nvax	-0.51%	1.97	1.97	-0.01	354,359	2.00	1.95		3.50	1.84			$222m			-0.34	
yahoo-finance	nvax	0.51%	1.97	1.99	0.01	358,839	2.00	1.95	1.98	3.50	1.84			219.78m			-0.31	
ycharts-com	nvax	-0.51%	1.97		-0.01					3.50	1.84			219.79m	0.00%		-0.31	
zacks	nvax	(-0.51%)	1.97		-0.01	vol.  358,839	2.00	1.95		3.50	1.84			221.96 m	0.00	0.00	-.32	
advfn	kbr	-1.03	36.66	37.32	-0.38	1009609	37.848	36.61										
barchart	kbr	-1.03%	36.66	37.32	-0.38	1,009,609	37.85	36.61	37.04	39.34	20.30		14.84	$5.55 b	0.54%	$0.20	+2.48	
barrons	kbr	1.03%	36.66	37.32	-0.38	1.009m	37.848	36.61				157.00 million		$5.82 billion	0.55%	$0.05		
bloomberg	kbr	-1.026%	36.660	37.320	-0.380	1,009,609	37.848	36.610		39.34	20.43	151.552mil	14.723	5,555.912mil	0.546	0.050 regular cash	2.490	
boston-com	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
bostonmerchant	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
business-insider	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
chron	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
cio-com	kbr	-1.03%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430	14.78	6b	0.5	0.2		
cnn-money	kbr	-1.03%	36.66	37.32	-0.38	1,009,709	37.85	36.61	37.04				14.8	$5.6b	0.55%			
easystockalterts	kbr	-1.02%	36.66	37.32	-0.38	1009609	37.85	36.61	37.04	39.34	20.43		14.78				2.48	
eresearch-fidelity-com	kbr	-1.03%	36.6600	37.3200	-0.3800	1,009,609	37.8480	36.6100	37.0400	39.3400	20.4300	151,552,000	14.94	$5.61b	0.54%	$0.050000		
finance-abc7-com	kbr	+0.4910%	36.84 usd	36.96	+0.1800	54,647	37.05	36.72	36.66	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	+0.4910%	36.84 usd	36.96	+0.1800	54,647	37.05	36.72	36.66	39.34	20.43	151,552,430						
financial-content	kbr	+0.4910%	36.84 usd	36.96	+0.1800	54,647	37.05	36.72	36.66	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	0.5%	$36.84	36.96	0.18	57,749	37.04	36.72	36.66	39.34	20.43	152 mil	14.9	6 bil	0.5	0.20	2.48	
finviz	kbr	0.60%	36.88			49,247			36.66	-6.25%	81.76%	151.55m	14.78	5.56b		0.20	2.48	
fool	kbr	+0.38%	$36.80	$36.96	0.14	52,547	$37.04	$36.72	$36.66	$39.34	$20.43		14.80	$5.58b	1.10%	0.20		
foxbusiness	kbr		$36.66		-0.38	1,009,609			$37.04									
google-finance	kbr	(-1.03%)	36.66	37.32	-0.38	1.01m	37.85	36.61		39.34	20.43	151.55m	14.76	5.56b	0.55	0.05	2.48	
howthemarketworks	kbr	-1.026%	36.66	37.32	-0.38	1,008,696	37.848	36.61	37.04									
hpcwire	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
insidestocks	kbr	-1.03%	36.66	37.32	-0.38	1009600	37.85	36.61					price earnings ratio: 14.78					
investopedia	kbr	-1.03 %	$36.66	37.32	-0.38				37.04									
investorguide	kbr	-1.08%	36.64	37.33	-0.40		37.80	36.85		39.34	20.43		14.96	5.553b			2.476	
marketintellisearch	kbr	-1.03 %	$36.66	$37.33	-0.38	934.30k	$37.85	$36.61	$37.04			151.55m	14.94	5.61b	0.54 %		2.48	
marketwatch	kbr	-1.03%	$36.66	open: 37.32	-0.38	56,913	$37.85	$36.61	$37.04	$39.34	$20.43		14.44	$5.82b	0.55%	0.05	2.54	
minyanville	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
msn-money	kbr	-1.03%	36.66	37.32	-0.38	1.01 mil	37.85	36.61	37.04	39.34	20.43	151.55 mil	14.84	5.58 bil	0.54%	0.20	2.48	
nasdaq-com	kbr	1.03%	$ 36.66		0.38	1,008,009	$ 37.848	$ 36.61	$ 37.04	$ 39.34	$ 20.43	151,552,000	14.78	$ 5,555,896,320	0.54 %	$0.200000	$ 2.48	
optimum	kbr	-1.03%	36.66 ( 4:15 pm edt)	37.32	-0.38	1,009,609	37.85	36.61	37.04	39.34	20.43	151.55m	14.8	5.6b	0.55	0.20	2.48	
paidcontent	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
pc-quote	kbr	-1.03%	36.66	37.32	-0.38	1,009,609	37.848	36.61	37.04	39.34	20.43	153,122,921	14.99595	5,613,486,000		0.05		
personal-wealth-biz	kbr	-1.03%	36.66	37.33	-0.38	1,009,609	37.848	36.61	37.04	39.34	20.43		14.96		0.54	0.20	2.476	
predictwallstreet	kbr	-1.03%	36.66		-0.38	1,009,609												
raymond-james	kbr	-1.03	36.66	37.32	-0.38	1,009,609	37.85	36.61	36.66	39.34	20.43		14.72				2.49	
renewable-energy-world	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
screamingmedia	kbr	-1.03%	$	open: 37.32	-0.38	56,913	$37.85	$36.61	$37.04	$39.34	$20.43		14.44	$5.82b	0.55%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	-1.03%	last trade: 36.66		change: -0.380								p/e ratio: 14.96					
smartmoney	kbr	(-1.03%)	36.66	$37.32	-0.38	1,009,609	$37.85	$36.61	$37.04	$39.34	$20.43			5,613,500	0.54%	$0.05		
stocknod	kbr	-1.026%	36.66 usd	37.32	-0.3800	1,009,609	37.85	36.61	37.04	39.34	20.43	151,552,430						
stockpickr	kbr	-1.03%	$36.66 -0.38 | -1.03%	37.32	-0.38	1.01m	37.85	36.61	37.04	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	-1.05%	36.65		-0.39													
streetinsider-com	kbr	1.03%	36.66	$37.32	-0.38	1,009,609	$37.85	$36.61	$37.04	$39.34	$20.43		14.78				$2.48	
thecramerreport	kbr		36.81	36.96	0.00	1104977	37.46	36.76										
thestree	kbr	-1.03%	$36.66	37.32	-0.38	1009609	37.85	36.61	37.04	-39.34	20.43	1.5155243e8		5.578644948e9				
tickerspy	kbr	-1.03%	$36.66	37.32	-0.38	1,009,609	37.85	36.61	37.04	39.34	20.43		15.0	5.6b	0.54%	$0.05		
tmx-quotemedia	kbr	-1.03%	36.660	37.320	-0.380	1,009,609	37.848	36.610	37.040	39.340	20.430	151,552,430	14.90	5,555,912,084	0.546	0.050 usd	2.48	
updown	kbr	-1.03%	$36.66	$37.32	-$0.38	952,896	$37.85	$36.61	$37.04	$39.34	$20.43		14.75	$5.61b				
wallstreetsurvivor	kbr	-1.03%	36.66	37.32	-0.38	1,008,696	37.85	36.61		39.34	22.15		14.90	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	1.03%	36.66	37.33	0.38	1,009,609	37.85	36.61	37.04	39.34	20.43		14.81	5.56b	0.50%	0.20	2.48	
ycharts-com	kbr	-1.05%	36.65		-0.39					39.34	20.43		14.84	5.54b	0.61%		2.47	
zacks	kbr	(-1.03%)	36.66		-0.38	vol.  1,009,609	37.85	36.61		39.34	20.43		14.94	5.61 b	0.54	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	unch	0.0330	0.0330	unch	47,815	0.0330	0.0330	0.0330	2.4500	0.0220		0.0000	$1.26 m			-1.1600	
barrons	xprt			0.033		47,615	0.033	0.033				25.58 million		$3.45 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt		0.033	0.033		47,615	0.033	0.033		2.45	0.02	92.231mil		3.044mil			-0.520	
boston-com	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
business-insider	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
chron	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
cio-com	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	0.00%today&rsquo;s change	0.033data as of 3:47pm et	0.03	0.00	47,615	0.03	0.03	0.03				nm	$1.3m				
easystockalterts	xprt	0.00%	0.09	0.03	+0.00	47615	0.09	0.09	0.09	2.45	0.02						-1.14	
eresearch-fidelity-com	xprt	0.00%	0.0330	0.0330	0.0000	47,615	0.0330	0.0330	0.0330	2.4500	0.0220	92,231,000	nm	$3.04m				
finance-abc7-com	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
financial-content	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.78%	50.00%	38.23m		1.15m			-1.17	
fool	xprt	0%	$0.09	$0.00	0.00	0	$0.10	$0.08	$0.09	$3.69	$0.07		0.00	$3.28m				
foxbusiness	xprt																	
google-finance	xprt	(0.00%)	0.0330	0.03	0.0000	47,615.00	0.03	0.03		2.45	0.02	38.23m		1.26m			-1.17	
howthemarketworks	xprt	0%	0.033	0.033	0	47,615	0.033	0.033	0.033									
hpcwire	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
insidestocks	xprt	unch%	0.0330	0.0330		47615	0.0330	0.0330										
investopedia	xprt	+10.00 %	$0.03	0.03	+0.00				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	-0.76 %	$67.92	$68.76	-0.52	830.60k	$69.17	$67.58	$68.44			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	0.00%	$0.03	open: 0.03	0.00	47,615	$0.03	$0.03	$0.03	$0.09	$0.02			$3.45m				
minyanville	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt		$ 0.033			47,615	$ 0.033	$ 0.033	$ 0.033								$ -1.16	
optimum	xprt	-	0.03 ( 3:48 pm edt)	0.03	-	47,615	0.03	0.03	0.03	2.45	0.02	38.23m	-0.0	1.3m			-1.14	
paidcontent	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	0.00%	0.03		0.00	47,615												
raymond-james	xprt	0.00	0.03	0.03	0.00	47,615	0.03	0.03	0.03	2.45	0.02						-1.14	
renewable-energy-world	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
screamingmedia	xprt	0.00%	$	open: 0.03	0.00	47,615	$0.03	$0.03	$0.03	$0.09	$0.02			$3.45m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(0.00%)	0.03	$0.03	0.00	47,615	$0.03	$0.03	$0.03	$2.45	$0.02				0.00%	$0.00		
stocknod	xprt	0.00%	0.0330 usd	0.0330	+0.00	47,615	0.0330	0.0330	0.0330	0.0925	0.0220	38,227,343						
stockpickr	xprt	0.00%	$0.03 0.00 | 0.00%	0.03	0.00	47.62k	0.03	0.03	0.03	2.45	0.02							
stocksmart	xprt	%	$.0802	1.42		87,042	.1009	.0802										
stocktwits	xprt	-19.80%	0.08		-0.02													
streetinsider-com	xprt	-0%	0.09	$0.03		47,615	$0.09	$0.09	$0.09	$2.45	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	0.0%	$0.03	0.03	0.0	47615	0.03	0.03	0.03	-2.45	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	0.00%	$0.03	0.03	0.00	47,615	0.03	0.03	0.03	2.45	0.02		-0.0	1.2m	0.00%	$0.00		
tmx-quotemedia	xprt	0.00%	0.033	0.033	0.00	47,615	0.033	0.033	0.033	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.  47,615	0.03	0.03		2.45	0.02			1.26 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	14.02	+0.00	2840	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	-7.9 %	$9.91	$10.70	-0.85	93.60k	$10.70	$9.75	$10.76						%			
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	$14.02		2,840	$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	-0.77	54.28	54.67	-0.42	3201992	55.17	54.09										
barchart	mhs	-0.77%	54.28	54.67	-0.42	3,201,992	55.17	54.09	54.70	65.39	43.45		15.34	$22.00 b			+3.30	
barrons	mhs	0.77%	54.28	54.67	-0.42	3.193m	55.17	54.09				451.80 million		$22.09 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.768%	54.280	54.670	-0.420	3,201,992	55.170	54.090		65.39	43.45	399.799mil	16.448	21,701.110mil			3.300	
boston-com	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
business-insider	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
chron	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
cio-com	mhs	-0.77%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325	16.45	22b				
cnn-money	mhs	-0.77%	54.28	54.67	-0.42	3,201,992	55.17	54.09	54.70				16.4	$21.7b				
easystockalterts	mhs	-0.77%	54.28	54.67	-0.42	3201992	55.17	54.09	54.70	65.39	43.45		16.45				3.30	
eresearch-fidelity-com	mhs	-0.77%	54.2800	54.6700	-0.4200	3,201,992	55.1700	54.0900	54.7000	65.3900	43.4500	399,799,000	16.58	$21.87b				
finance-abc7-com	mhs	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	65.39	43.45	399,799,325						
financial-content	mhs	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	0.0%	$54.28	0.00	0.00		0.00	0.00	54.28	65.39	43.45	400 mil	16.5	22 bil	0.0	0.00	3.30	
finviz	mhs	0.00%	54.28			0			54.28	-16.99%	24.93%	399.80m	16.40	21.70b			3.31	
fool	mhs	0%	$54.28	$0.00	0.00	0	$55.17	$54.09	$54.70	$65.39	$43.45		16.60	$21.70b				
foxbusiness	mhs		$54.28		-0.42	3,212,715			$54.70									
google-finance	mhs	(-0.77%)	54.28	54.67	-0.42	3.20m	55.17	54.09		65.39	43.45	399.80m	16.41	21.70b			3.31	
howthemarketworks	mhs	-0.768%	54.28	54.67	-0.42	3,192,836	55.17	54.09	54.7									
hpcwire	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
insidestocks	mhs	-0.77%	54.28	54.67	-0.42	3192836	55.17	54.09					price earnings ratio: 15.12					
investopedia	mhs	-0.77 %	$54.28	54.67	-0.42				54.70									
investorguide	mhs	-0.77%	54.28	54.67	-0.42		55.17	54.36		65.39	43.45		16.57	21.701b			3.301	
marketintellisearch	mhs	-0.77 %	$54.28	$54.67	-0.42	3160.10k	$55.17	$54.09	$54.70			399.80m	16.53	21.87b	0.0 %		3.31	
marketwatch	mhs	-0.77%	$54.45	open: 54.67	-0.42	17,237	$55.17	$54.09	$54.70	$65.39	$43.45		15.61	$22.09b			3.48	
minyanville	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
msn-money	mhs	-0.77%	54.28	54.67	-0.42	3.2 mil	55.17	54.09	54.70	65.39	43.45	399.80 mil	16.50	21.83 bil			3.31	
nasdaq-com	mhs	0.77%	$ 54.28		0.42	3,196,483	$ 55.17	$ 54.09	$ 54.70	$ 65.39	$ 43.45	399,799,000	16.45	$ 21,701,089,720			$ 3.30	
optimum	mhs	-0.77%	54.28 ( 4:15 pm edt)	54.67	-0.42	3,201,992	55.17	54.09	54.70	65.39	43.45	399.80m	16.4	21.7b			3.30	
paidcontent	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
pc-quote	mhs	-0.77%	54.28	54.67	-0.42	3,201,992	55.17	54.09	54.7	65.39	43.45	402,892,520	16.62614	21,869,006,000				
personal-wealth-biz	mhs	-0.77%	54.28	54.67	-0.42	3,212,715	55.17	54.09	54.70	65.39	43.45		16.57			0.00	3.301	
predictwallstreet	mhs	+0.18%	54.70		+0.10	3,923,602												
raymond-james	mhs	-0.77	54.28	54.67	-0.42	3,201,992	55.17	54.09	54.28	65.39	43.45		16.11				3.37	
renewable-energy-world	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.77%	$	open: 54.67	-0.42	17,237	$55.17	$54.09	$54.70	$65.39	$43.45		15.61	$22.09b			3.48	
scroli	mhs	-0.77%	mhs 54.28	54.67	-0.42	2,839,762	55.17	54.09	54.70	65.39	43.45		16.41				3.31	
simple-stock-quotes	mhs	-0.77%	last trade: 54.28		change: -0.420								p/e ratio: 16.57					
smartmoney	mhs	(-0.77%)	54.28	$54.67	-0.42	3,201,992	$55.17	$54.09	$54.70	$65.39	$43.45			21,869,000	0.00%	$0.00		
stocknod	mhs	-0.7678%	54.28 usd	54.67	-0.4200	3,201,992	55.17	54.09	54.70	65.39	43.45	399,799,325						
stockpickr	mhs	-0.77%	$54.28 -0.42 | -0.77%	54.72	-0.42	3.20m	55.17	54.09	54.70	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-0.79%	54.27		-0.43													
streetinsider-com	mhs	0.77%	54.28	$54.67	-0.42	3,201,992	$55.17	$54.09	$54.70	$65.39	$43.45		16.45				$3.30	
thecramerreport	mhs		54.60	54.66	-0.27	2555731	55.28	54.53										
thestree	mhs	-0.77%	$54.28	54.72	-0.42	3201992	55.17	54.09	54.7	-65.39	43.45	3.99799325e8		2.1829043145e10				
tickerspy	mhs	-0.77%	$54.28	54.67	-0.42	3,201,992	55.17	54.09	54.70	65.39	43.45		16.6	21.8b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.77%	54.280	54.670	-0.420	3,212,715	55.170	54.090	54.700	65.390	43.450	399,799,325	16.60	21,701,107,361			3.30	
updown	mhs	-0.77%	$54.28	$54.67	-$0.42	3,184,555	$55.17	$54.09	$54.70	$65.39	$43.45		16.24	$21.86b				
wallstreetsurvivor	mhs	-0.77%	54.28	54.67	-0.42	3,192,836	55.17	54.09		65.39	43.45		16.60	$22b			3.16	
yahoo-finance	mhs	0.77%	54.28	54.67	0.42	3,201,992	55.17	54.09	54.70	65.39	43.45		16.44	21.70b			3.30	
ycharts-com	mhs	-0.79%	54.27		-0.43					65.39	43.45		16.50	22.00b	0.00%		3.29	
zacks	mhs	(-0.77%)	54.28		-0.42	vol.  3,201,992	55.17	54.09		65.39	43.45		15.36	21.87 b	0.00	0.00	3.56	
advfn	kbh	-0.10	9.54	9.67	-0.01	4161475	9.72	9.36										
barchart	kbh	-0.10%	9.54	9.67	-0.01	4,161,475	9.72	9.36	9.55	15.96	9.29		0.00	$734.29 m	2.55%	$0.25	-2.17	
barrons	kbh	0.10%	9.54	9.67	-0.01	4.158m	9.72	9.36				76.89 million		$751.27 million	2.62%	$0.06		
bloomberg	kbh	-0.105%	9.540	9.670	-0.010	4,161,475	9.720	9.360		16.11	9.36	77.005mil		734.628mil	2.621	0.062 regular cash	-0.250	
boston-com	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
bostonmerchant	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
business-insider	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
chron	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
cio-com	kbh	-0.10%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075		735m	2.6	0.25		
cnn-money	kbh	-0.10%	9.54	9.67	-0.01	4,161,375	9.72	9.36	9.55				nm	$734.6m	2.62%			
easystockalterts	kbh	-0.10%	9.54	9.67	-0.01	4161475	9.72	9.36	9.55	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	-0.10%	9.5400	9.6700	-0.0100	4,161,475	9.7200	9.3600	9.5500	16.1100	9.4300	88,053,000	nm	$840.91m	2.62%	$0.062500		
finance-abc7-com	kbh	-0.7338%	9.470 usd	9.630	-0.0700	155,500	9.640	9.470	9.540	16.11	9.430	77,005,075						
finance-abc7chicago-com	kbh	-0.7338%	9.470 usd	9.630	-0.0700	155,500	9.640	9.470	9.540	16.11	9.430	77,005,075						
financial-content	kbh	-0.7338%	9.470 usd	9.630	-0.0700	155,500	9.640	9.470	9.540	16.11	9.430	77,005,075						
finapps-forbes-com	kbh	-0.7%	$9.47	9.63	-0.07	161,900	9.64	9.47	9.54	16.11	9.36	88 mil		834 mil	2.6	0.25	-2.17	
finviz	kbh	-0.42%	9.50			160,900			9.54	-40.46%	2.37%	88.05m		840.00m		0.25	-2.17	
fool	kbh	0%	$9.54	$0.00	0.00	0	$9.72	$9.36	$9.54	$16.11	$9.36		0.00	$734.63m	1.50%	0.25		
foxbusiness	kbh		$9.54		-0.01	4,161,875			$9.55									
google-finance	kbh	(-0.10%)	9.54	9.67	-0.01	4.16m	9.72	9.36		16.11	9.36	77.01m		734.63m	2.62	0.06	-2.17	
howthemarketworks	kbh	-0.105%	9.54	9.67	-0.01	4,157,503	9.72	9.36	9.55									
hpcwire	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
insidestocks	kbh	-0.10%	9.54	9.67	-0.01	4161800	9.72	9.36										
investopedia	kbh	-0.10 %	$9.54	9.67	-0.01				9.55									
investorguide	kbh	-0.10%	9.54	9.67	-0.01		9.72	9.47		16.11	9.43			734.5m			-2.168	
marketintellisearch	kbh	-0.1 %	$9.54	$9.67	-0.01	4131.70k	$9.72	$9.36	$9.55			88.05m	0.00	0.84b	2.62 %		-2.17	
marketwatch	kbh	-0.10%	$9.57	open: 9.67	-0.01	4,972	$9.72	$9.36	$9.55	$16.11	$9.36			$751.27m	2.62%	0.06		
minyanville	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
msn-money	kbh	-0.10%	9.54	9.67	-0.01	4.16 mil	9.72	9.36	9.55	16.11	9.43	88.05 mil	-4.40	864.68 mil	2.55%	0.25	-2.17	
nasdaq-com	kbh	0.1%	$ 9.54		0.01	4,156,107	$ 9.72	$ 9.36	$ 9.55	$ 16.11	$ 9.43	77,005,000		$ 734,627,700	2.62 %	$0.250000	$ -2.17	
optimum	kbh	-0.10%	9.54 ( 4:15 pm edt)	9.67	-0.01	4,161,475	9.72	9.36	9.55	16.11	9.43	77.01m		734.6m	2.62	0.25	-2.17	
paidcontent	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
pc-quote	kbh	-0.10%	9.54	9.67	-0.01	4,161,475	9.72	9.36	9.55	16.11	9.43	77,085,723	-4.40092	735,398,000		0.0625		
personal-wealth-biz	kbh	-0.10%	9.54	9.67	-0.01	4,161,875	9.72	9.36	9.55	16.11	9.43				2.64	0.252	-2.168	
predictwallstreet	kbh	-0.10%	9.54		-0.01	4,161,475												
raymond-james	kbh	-0.10	9.54	9.67	-0.01	4,161,475	9.72	9.36	9.54	16.11	9.43						-2.17	
renewable-energy-world	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
screamingmedia	kbh	-0.10%	$	open: 9.67	-0.01	4,972	$9.72	$9.36	$9.55	$16.11	$9.36			$751.27m	2.62%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-0.10%	last trade: 9.54		change: -0.010													
smartmoney	kbh	(-0.10%)	9.54	$9.67	-0.01	4,161,475	$9.72	$9.36	$9.55	$16.11	$9.43			735,400	2.62%	$0.06		
stocknod	kbh	-0.1047%	9.540 usd	9.670	-0.0100	4,161,475	9.720	9.360	9.550	16.11	9.430	77,005,075						
stockpickr	kbh	-0.10%	$9.54 -0.01 | -0.10%	9.65	-0.01	4.16m	9.72	9.36	9.55	16.11	9.43							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	0.00%	9.55		0.00													
streetinsider-com	kbh	0.1%	9.54	$9.67	-0.01	4,161,475	$9.72	$9.36	$9.55	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.82	9.55	+0.22	5856698	10.03	9.46										
thestree	kbh	-0.1%	$9.54	9.65	-0.01	4161475	9.72	9.36	9.55	-16.11	9.43	7.7005075e7		7.56189837e8				
tickerspy	kbh	-0.10%	$9.54	9.67	-0.01	4,161,475	9.72	9.36	9.55	16.11	9.43		-4.4	735.3m	2.62%	$0.06		
tmx-quotemedia	kbh	-0.10%	9.540	9.670	-0.010	4,161,875	9.720	9.360	9.550	16.110	9.360	77,005,075		734,628,415	2.621	0.063 usd	-2.17	
updown	kbh	-0.10%	$9.54	$9.67	-$0.01	4,156,503	$9.72	$9.36	$9.55	$16.11	$9.43			$735m				
wallstreetsurvivor	kbh	-0.10%	9.54	9.67	-0.01	4,157,503	9.72	9.36		16.11	9.43			$735m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	0.10%	9.54	9.67	0.01	4,161,475	9.72	9.36	9.55	16.11	9.36			734.48m	2.50%	0.25	-2.17	
ycharts-com	kbh	+0.00%	9.55		+0.00					16.11	9.43			735.06m	2.20%		-2.17	
zacks	kbh	(-0.10%)	9.54		-0.01	vol.  4,161,375	9.72	9.36		16.11	9.36			735.10 m	2.62	0.25	-1.28	
advfn	akam	-4.30	29.62	30.86	-1.33	6262170	30.93	29.52										
barchart	akam	-4.30%	29.62	30.86	-1.33	6,202,157	30.93	29.52	30.95	54.65	28.69		29.47	$5.54 b			+0.94	
barrons	akam	4.30%	29.62	30.86	-1.33	6.251m	30.93	29.52				190.65 million		$5.91 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	-4.297%	29.620	30.860	-1.330	6,262,170	30.930	29.520		54.65	28.69	186.707mil	31.511	5,530.261mil			0.940	
boston-com	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
bostonmerchant	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
business-insider	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
chron	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
cio-com	akam	-4.30%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999	31.51	6b				
cnn-money	akam	-4.30%	29.62	30.86	-1.33	6,262,170	30.93	29.52	30.95				31.5	$5.5b				
easystockalterts	akam	-4.31%	29.62	30.86	-1.33	5894825	30.93	29.52	30.95	54.65	28.69		31.51				0.94	
eresearch-fidelity-com	akam	-4.30%	29.6200	30.8600	-1.3300	6,262,170	30.9300	29.5200	30.9500	54.6500	28.6900	186,707,000	32.93	$5.78b				
finance-abc7-com	akam	-4.297%	29.62 usd	30.86	-1.330	6,294,947	30.93	29.52	30.95	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	-4.297%	29.62 usd	30.86	-1.330	6,294,947	30.93	29.52	30.95	54.65	28.69	186,706,999						
financial-content	akam	-4.297%	29.62 usd	30.86	-1.330	6,294,947	30.93	29.52	30.95	54.65	28.69	186,706,999						
finapps-forbes-com	akam	-4.3%	$29.62	30.86	-1.33	6,294,947	30.93	29.52	30.95	54.65	28.69	187 mil	31.5	6 bil	0.0	0.00	0.94	
finviz	akam	-4.30%	29.62			6,292,397			30.95	-45.80%	3.24%	186.71m	31.18	5.53b			0.95	
fool	akam	-4.30%	$29.62	$30.86	-1.33	6,287,165	$30.93	$29.52	$30.95	$54.65	$28.69		32.90	$5.53b				
foxbusiness	akam		$29.62		-1.33	6,263,670			$30.95									
google-finance	akam	(-4.30%)	29.62	30.86	-1.33	6.26m	30.93	29.52		54.65	28.69	186.71m	31.20	5.53b			0.95	
howthemarketworks	akam	-4.297%	29.62	30.86	-1.33	6,256,440	30.93	29.52	30.95									
hpcwire	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
insidestocks	akam	-4.33%	29.61	30.86	-1.34	5184149	30.93	29.52					price earnings ratio: 20.28					
investopedia	akam	-4.30 %	$29.62	30.86	-1.33				30.95									
investorguide	akam	-4.30%	29.62	30.87	-1.33		30.93	29.55		54.65	31.58		32.75	5.530b			0.945	
marketintellisearch	akam	-4.04 %	$29.70	$30.86	-1.25	6182.60k	$30.93	$29.52	$30.95			186.71m	32.58	5.78b	0.0 %		0.95	
marketwatch	akam	-4.30%	$29.62	open: 30.86	-1.33	18,749	$30.93	$29.52	$30.95	$54.65	$28.69		31.33	$5.91b			0.95	
minyanville	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
msn-money	akam	-4.30%	29.62	30.86	-1.33	6.26 mil	30.93	29.52	30.95	54.65	28.69	186.71 mil	31.51	5.78 bil			0.95	
nasdaq-com	akam	4.3%	$ 29.62	$ 30.86	1.33	6,258,850	$ 30.93	$ 29.52	$ 30.95	$ 54.65	$ 28.69	186,707,000	31.51	$ 5,530,261,340			$ 0.94	
optimum	akam	-4.30%	29.62 ( 3:55 pm edt)	30.86	-1.33	5,628,412	30.93	29.52	30.95	54.65	28.69	186.71m	31.5	5.5b			0.94	
paidcontent	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
pc-quote	akam	-4.30%	29.62	30.86	-1.33	6,272,360	30.93	29.52	30.95	54.65	28.69	195,090,530	32.92553	5,778,582,000				
personal-wealth-biz	akam	-4.30%	29.62	30.87	-1.33	6,262,670	30.93	29.52	30.95	54.65	31.58		32.75			0.00	0.945	
predictwallstreet	akam	-4.01%	29.71		-1.24	3,495,713												
raymond-james	akam	-4.30	29.62	30.86	-1.33	6,262,170	30.93	29.52	29.62	54.65	28.69		29.62				1.00	
renewable-energy-world	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
screamingmedia	akam	-4.30%	$	open: 30.86	-1.33	18,749	$30.93	$29.52	$30.95	$54.65	$28.69		31.33	$5.91b			0.95	
scroli	akam	-4.30%	akam 29.62	30.86	-1.33	5,419,411	30.93	29.52	30.95	54.65	28.69		31.20				0.95	
simple-stock-quotes	akam	-4.30%	last trade: 29.62		change: -1.330								p/e ratio: 32.75					
smartmoney	akam	(-4.30%)	29.62	$30.86	-1.33	6,262,170	$30.93	$29.52	$30.95	$54.65	$28.69			5,778,600	0.00%	$0.00		
stocknod	akam	-4.297%	29.62 usd	30.86	-1.330	6,258,360	30.93	29.52	30.95	54.65	28.69	186,706,999						
stockpickr	akam	-4.30%	$29.62 -1.33 | -4.30%	30.86	-1.33	6.26m	30.93	29.52	30.95	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	-4.04%	29.70		-1.25													
streetinsider-com	akam	4.3%	29.62	$30.86	-1.33	5,894,825	$30.93	$29.52	$30.95	$54.65	$28.69		31.51				$0.94	
thecramerreport	akam		30.94	30.92	+0.13	3525932	31.19	30.521										
thestree	akam	-4.3%	$29.62	30.86	-1.33	6259250	30.93	29.52	30.95	-54.65	28.69	1.86706999e8		5.776714549e9				
tickerspy	akam	-4.26%	$29.63	30.86	-1.32	5,742,220	30.93	29.52	30.95	54.65	28.69		32.9	5.7b	0.00%	$0.00		
tmx-quotemedia	akam	-4.30%	29.620	30.860	-1.330	6,265,870	30.930	29.520	30.950	54.650	28.690	186,706,999	32.90	5,530,261,310			0.94	
updown	akam	-4.30%	$29.62	$30.86	-$1.33	6,249,710	$30.93	$29.52	$30.95	$54.65	$28.69		31.00	$5.77b				
wallstreetsurvivor	akam	-4.30%	29.62	30.86	-1.33	6,256,440	30.93	29.52		54.65	28.69		32.90	$6b			0.90	
yahoo-finance	akam	4.30%	29.62	30.87	1.33	6,261,170	30.93	29.52	30.95	54.65	28.69		31.34	5.53b			0.95	
ycharts-com	akam	-3.23%	29.95		-1.00					54.65	28.69		31.86	5.61b	0.00%		0.94	
zacks	akam	(-4.30%)	29.62		-1.33	vol.  6,262,170	30.93	29.52		54.65	28.69		29.48	5.78 b	0.00	0.00	1.05	
advfn	dgi	-1.68	24.62	25.15	-0.42	181601	25.15	24.47										
barchart	dgi	-1.68%	24.62	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31		313.63	$1.13 b			+0.04	
barrons	dgi	1.68%	24.62	25.15	-0.42	179,974	25.15	24.47				46.10 million		$1.18 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-1.677%	24.620	25.150	-0.420	181,601	25.150	24.470		33.16	23.31	46.195mil	615.500	1,137.333mil			0.040	
boston-com	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
bostonmerchant	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
business-insider	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
chron	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
cio-com	dgi	-1.68%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469	615.50	1b				
cnn-money	dgi	-1.68%	24.62	25.15	-0.42	179,974	25.15	24.47	25.04				615.5	$1.1b				
easystockalterts	dgi	-1.67%	24.62	25.15	-0.42	181601	25.15	24.47	25.04	33.16	23.31		615.50				0.04	
eresearch-fidelity-com	dgi	-1.68%	24.6200	25.1500	-0.4200	181,601	25.1500	24.4700	25.0400	33.1600	23.3100	46,195,000	626.00	$1.16b				
finance-abc7-com	dgi	0.00%	24.62 usd		+0.00	0	24.62	24.62	24.62	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	0.00%	24.62 usd		+0.00	0	24.62	24.62	24.62	33.16	23.31	46,195,469						
financial-content	dgi	0.00%	24.62 usd		+0.00	0	24.62	24.62	24.62	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	0.0%	$24.62	0.00	0.00		0.00	0.00	24.62	33.16	23.31	46 mil	615.5	1 bil	0.0	0.00	0.04	
finviz	dgi	0.00%	24.62			0			24.62	-25.75%	5.62%	46.20m	615.50	1.14b			0.04	
fool	dgi	0%	$24.62	$0.00	0.00	181,601	$25.15	$24.47	$24.62	$33.16	$23.31		627.30	$1.14b				
foxbusiness	dgi		$24.62		-0.42	181,601			$25.04									
google-finance	dgi	(-1.68%)	24.62	25.15	-0.42	181,601.00	25.15	24.47		33.16	23.31	46.20m	601.07	1.14b			0.04	
howthemarketworks	dgi	-1.677%	24.62	25.15	-0.42	179,974	25.15	24.47	25.04									
hpcwire	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
insidestocks	dgi	-1.68%	24.62	25.15	-0.42	179974	25.15	24.47					price earnings ratio: 615.50					
investopedia	dgi	-1.68 %	$24.62	25.15	-0.42				25.04									
investorguide	dgi	-1.68%	24.62	25.15	-0.42		25.15	24.47		33.16	23.31		626.00	1.137b			0.04	
marketintellisearch	dgi	-1.68 %	$24.62	$25.15	-0.42	127.40k	$25.15	$24.47	$25.04			46.20m	626.00	1.16b	0.0 %		0.04	
marketwatch	dgi	-1.68%	$24.62	open: 25.15	-0.42	4,727	$25.15	$24.47	$25.04	$33.16	$23.31		597.57	$1.18b			0.04	
minyanville	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
msn-money	dgi	-1.68%	24.62	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31	46.20 mil	615.50	1.16 bil			0.04	
nasdaq-com	dgi	1.68%	$ 24.62		0.42	181,501	$ 25.15	$ 24.47	$ 25.04	$ 33.16	$ 23.31	46,195,000	615.5	$ 1,137,320,900			$ 0.04	
optimum	dgi	-1.68%	24.62 ( 4:15 pm edt)	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31	46.20m	615.5	1.1b			0.04	
paidcontent	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
pc-quote	dgi	-1.68%	24.62	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31	46,983,054	626.0	1,156,723,000				
personal-wealth-biz	dgi	-1.68%	24.62	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31		626.00			0.00	0.04	
predictwallstreet	dgi	-1.68%	24.62		-0.42	181,601												
raymond-james	dgi	-1.68	24.62	25.15	-0.42	181,601	25.15	24.47	24.62	33.16	23.31		615.50				0.04	
renewable-energy-world	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
screamingmedia	dgi	-1.68%	$	open: 25.15	-0.42	4,727	$25.15	$24.47	$25.04	$33.16	$23.31		597.57	$1.18b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-1.68%	last trade: 24.62		change: -0.420								p/e ratio: 626.0					
smartmoney	dgi	(-1.68%)	24.62	$25.15	-0.42	181,601	$25.15	$24.47	$25.04	$33.16	$23.31			1,156,700	0.00%	$0.00		
stocknod	dgi	-1.677%	24.62 usd	25.15	-0.4200	181,601	25.15	24.47	25.04	33.16	23.31	46,195,469						
stockpickr	dgi	-1.68%	$24.62 -0.42 | -1.68%	25.15	-0.42	181.60k	25.15	24.47	25.04	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	-1.72%	24.61		-0.43													
streetinsider-com	dgi	1.68%	24.62	$25.15	-0.42	181,601	$25.15	$24.47	$25.04	$33.16	$23.31		615.50				$0.04	
thecramerreport	dgi		25.09	25.05	+0.05	353833	25.54	25.01										
thestree	dgi	-1.68%	$24.62	25.15	-0.42	181601	25.15	24.47	25.04	-33.16	23.31	4.6195469e7		1.159044317e9				
tickerspy	dgi	-1.68%	$24.62	25.15	-0.42	181,601	25.15	24.47	25.04	33.16	23.31		626.0	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-1.68%	24.620	25.150	-0.420	181,601	25.150	24.470	25.040	33.160	23.310	46,195,469	626.00	1,137,332,447			0.04	
updown	dgi	-1.68%	$24.62	$25.15	-$0.42	176,874	$25.15	$24.47	$25.04	$33.16	$23.31		610.18	$1.15b				
wallstreetsurvivor	dgi	-1.68%	24.62	25.15	-0.42	179,974	25.15	24.47		33.16	23.31		626.00	$1b			0.09	
yahoo-finance	dgi	1.68%	24.62	25.15	0.42	181,601	25.15	24.47	25.04	33.16	23.31		615.50	1.14b			0.04	
ycharts-com	dgi	-1.72%	24.61		-0.43					33.16	23.31		615.25	1.13b	0.00%		0.04	
zacks	dgi	(-1.68%)	24.62		-0.42	vol.  181,601	25.15	24.47		33.16	23.31		313	1.16 b	0.00	0.00	.08	
advfn	cpst	2.67	1.54	1.51	0.04	4513866	1.61	1.51										
barchart	cpst	+2.67%	1.54	1.51	+0.04	4,542,259	1.61	1.51	1.50	2.14	0.62		0.00	$378.81 m			-0.16	
barrons	cpst	2.67%	1.54	1.51	+0.04	4.514m	1.61	1.51				245.94 million		$425.28 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	2.667%	1.540	1.510	0.040	4,513,866	1.610	1.510		2.14	0.62	259.316mil		399.347mil			-0.150	
boston-com	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
business-insider	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
chron	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
cio-com	cpst	+2.67%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216		399m				
cnn-money	cpst	+2.67%	1.54	1.51	+0.04	4,513,866	1.61	1.51	1.50				nm	$399.3m				
easystockalterts	cpst	2.65%	1.54	1.51	+0.04	4513866	1.61	1.51	1.50	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	2.67%	1.5400	1.5100	0.0400	4,513,866	1.6100	1.5100	1.5000	2.1400	0.6220	259,316,000	nm	$388.97m				
finance-abc7-com	cpst	-0.6494%	1.530 usd	1.550	-0.0100	593,330	1.570	1.480	1.540	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	-0.6494%	1.530 usd	1.550	-0.0100	593,330	1.570	1.480	1.540	2.140	0.6220	259,316,216						
financial-content	cpst	-0.6494%	1.530 usd	1.550	-0.0100	593,330	1.570	1.480	1.540	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	-0.6%	$1.53	1.55	-0.01	593,330	1.57	1.48	1.54	2.14	0.62	259 mil		397 mil	0.0	0.00	-0.16	
finviz	cpst	-0.65%	1.53			593,030			1.54	-28.50%	146.77%	259.32m		399.35m			-0.15	
fool	cpst	-0.65%	$1.53	$1.55	-0.01	593,130	$1.57	$1.48	$1.54	$2.14	$0.62		0.00	$396.75m				
foxbusiness	cpst		$1.54		+0.04	4,513,866			$1.50									
google-finance	cpst	(2.67%)	1.54	1.51	+0.04	4.51m	1.61	1.51		2.14	0.62	259.32m		399.35m			-0.15	
howthemarketworks	cpst	2.667%	1.54	1.51	0.04	4,502,510	1.61	1.51	1.5									
hpcwire	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
insidestocks	cpst	+2.67%	1.54	1.51	+0.04	4513800	1.61	1.51										
investopedia	cpst	+2.67 %	$1.54	1.51	+0.04				1.50									
investorguide	cpst	+2.67%	1.54	1.53	+0.04		1.61	1.51		2.14	0.62			399.3m			-0.156	
marketintellisearch	cpst	2.67 %	$1.54	$1.53	0.04	4483.90k	$1.61	$1.51	$1.50			259.32m	0.00	0.39b	0.0 %		-0.15	
marketwatch	cpst	+2.67%	$1.54	open: 1.51	+0.04	16,502	$1.61	$1.51	$1.50	$2.14	$0.62			$425.28m				
minyanville	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
msn-money	cpst	+2.67%	1.54	1.51	+0.04	4.51 mil	1.61	1.51	1.50	2.14	0.62	259.32 mil	-9.63	394.16 mil			-0.15	
nasdaq-com	cpst	2.67%	$ 1.54	$ 1.51	0.04	4,513,766	$ 1.61	$ 1.51	$ 1.50	$ 2.14	$ 0.622	245,984,000		$ 378,815,360			$ -0.16	
optimum	cpst	+2.67%	1.54 ( 4:30 pm edt)	1.51	+0.04	4,513,866	1.61	1.51	1.50	2.14	0.62	259.32m		399.3m			-0.16	
paidcontent	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
pc-quote	cpst	2.67%	1.54	1.51	0.04	4,513,866	1.61	1.51	1.5	2.14	0.62	252,580,519	-9.375	388,974,000				
personal-wealth-biz	cpst	+2.67%	1.54	1.53		4,513,866	1.61	1.51	1.50	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+2.67%	1.54		+0.04	4,513,866												
raymond-james	cpst	2.67	1.54	1.51	0.04	4,513,866	1.61	1.51	1.54	2.14	0.62						-0.16	
renewable-energy-world	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
screamingmedia	cpst	+2.67%	$	open: 1.51	+0.04	16,502	$1.61	$1.51	$1.50	$2.14	$0.62			$425.28m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+2.67%	last trade: 1.54		change: 0.040													
smartmoney	cpst	(2.67%)	1.54	$1.51	0.04	4,513,866	$1.61	$1.51	$1.50	$2.14	$0.62			389,000	0.00%	$0.00		
stocknod	cpst	+2.667%	1.540 usd	1.510	+0.0400	4,513,866	1.610	1.510	1.500	2.140	0.6220	259,316,216						
stockpickr	cpst	2.67%	$1.54 0.04 | 2.67%	1.51	0.04	4.51m	1.61	1.51	1.50	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	2.67%	1.54		+0.04													
streetinsider-com	cpst	2.67%	1.54	$1.51	+0.04	4,513,866	$1.61	$1.51	$1.50	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.52	1.51	+0.01	1255734	1.53	1.50										
thestree	cpst	2.67%	$1.54	1.51	0.04	4513866	1.61	1.51	1.5	-2.14	0.62	2.59316216e8		3.94160648e8				
tickerspy	cpst	2.67%	$1.54	1.51	+0.04	4,513,866	1.61	1.51	1.50	2.14	0.62		-9.4	387.8m	0.00%	$0.00		
tmx-quotemedia	cpst	2.67%	1.540	1.510	0.040	4,513,866	1.610	1.510	1.500	2.140	0.622	259,316,216		399,346,973			-0.16	
updown	cpst	2.67%	$1.54	$1.51	$0.04	4,497,098	$1.61	$1.51	$1.50	$2.14	$0.62			$389m				
wallstreetsurvivor	cpst	2.67%	1.54	1.51	0.04	4,502,510	1.61	1.51		2.14	0.62			$389m			-0.16	
yahoo-finance	cpst	2.67%	1.54	1.53	0.04	4,513,866	1.61	1.51	1.50	2.14	0.62			399.35m			-0.16	
ycharts-com	cpst	+2.67%	1.54		+0.04					2.14	0.62			378.81m	0.00%		-0.16	
zacks	cpst	(2.67%)	1.54		0.04	vol.  4,513,866	1.61	1.51		2.14	0.62			388.97 m	0.00	0.00	-.23	
advfn	are	-0.51	80.02	80.76	-0.41	440731	81.18	79.55										
barchart	are	-0.51%	80.02	80.76	-0.41	440,731	81.18	79.55	80.43	82.52	62.56		0.00	$4.43 b	2.2%	$1.80	+1.96	
barrons	are	0.51%	80.02	80.76	-0.41	438,486	81.18	79.55				48.41 million		$5.05 billion	2.25%	$0.45		
bloomberg	are	-0.510%	80.020	80.760	-0.410	440,731	81.180	79.550		83.08	63.74	61.763mil	26.673	4,942.286mil	2.123	0.450 regular cash	3.000	
boston-com	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
bostonmerchant	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
business-insider	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
chron	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
cio-com	are	-0.51%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135	37.22	4b	2.2	1.8		
cnn-money	are	-0.51%	80.02	80.67	-0.41	439,831	81.18	79.55	80.43				37.2	$4.4b	2.25%			
easystockalterts	are	-0.51%	80.02	80.76	-0.41	440731	81.18	79.55	80.43	82.82	63.74		37.22				2.15	
eresearch-fidelity-com	are	-0.51%	80.0200	80.7600	-0.4100	440,731	81.1800	79.5500	80.4300	83.0800	63.7400	61,013,000	41.04	$4.91b	2.11%	$0.450000		
finance-abc7-com	are	+0.4874%	80.41 usd	80.26	+0.3900	4,806	80.41	80.16	80.02	83.08	63.74	55,513,135						
finance-abc7chicago-com	are	+0.4874%	80.41 usd	80.26	+0.3900	4,806	80.41	80.16	80.02	83.08	63.74	55,513,135						
financial-content	are	+0.4874%	80.41 usd	80.26	+0.3900	4,806	80.41	80.16	80.02	83.08	63.74	55,513,135						
finapps-forbes-com	are	0.5%	$80.41	80.26	0.39	4,907	80.41	80.16	80.02	83.08	63.74	61 mil	41.0	5 bil	2.2	1.80	1.96	
finviz	are	0.19%	80.17			3,407			80.02	-2.93%	28.69%	55.34m	40.41	4.43b		1.80	1.98	
fool	are	0%	$80.02	$0.00	0.00	0	$81.18	$79.55	$80.02	$83.08	$63.74		37.60	$4.44b	2.30%	1.80		
foxbusiness	are		$80.02		-0.41	441,690			$80.43									
google-finance	are	(-0.51%)	80.02	80.76	-0.41	440,731.00	81.18	79.55		83.08	63.74	55.51m	40.34	4.44b	2.25	0.45	1.98	
howthemarketworks	are	-0.51%	80.02	80.76	-0.41	438,486	81.18	79.55	80.43									
hpcwire	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
insidestocks	are	-0.51%	80.02	80.76	-0.41	438486	81.18	79.55					price earnings ratio: 22.54					
investopedia	are	-0.51 %	$80.02	80.76	-0.41				80.43									
investorguide	are	-0.48%	80.04	80.76	-0.39		81.18	79.75		83.08	63.74		37.71	4.443b			2.133	
marketintellisearch	are	-0.51 %	$80.02	$80.76	-0.41	460.00k	$81.18	$79.55	$80.43			55.34m	40.62	4.45b	2.24 %		1.98	
marketwatch	are	-0.51%	$80.02	open: 80.76	-0.41	3,321	$81.18	$79.55	$80.43	$83.08	$63.74		40.10	$5.05b	2.25%	0.45	2.00	
minyanville	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
msn-money	are	-0.51%	80.02	80.76	-0.41	440,731	81.18	79.55	80.43	83.08	63.74	66.20 mil	37.05	5.12 bil	2.20%	1.80	1.98	
nasdaq-com	are	0.51%	$ 80.02		0.41	440,531	$ 81.18	$ 79.55	$ 80.43	$ 83.08	$ 63.74	55,513,000	40.83	$ 4,442,150,260	2.24 %	$1.800000	$ 1.96	
optimum	are	-0.51%	80.02 ( 4:15 pm edt)	80.76	-0.41	440,731	81.18	79.55	80.43	82.82	63.74	55.51m	37.2	4.4b	2.25	1.80	2.15	
paidcontent	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
pc-quote	are	-0.51%	80.02	80.76	-0.41	440,731	81.18	79.55	80.43	83.08	63.74	62,080,464	37.23611	4,967,679,000		0.45		
personal-wealth-biz	are	-0.51%	80.02	80.76	-0.41	441,690	81.18	79.55	80.43	83.08	63.74		37.71		2.11	1.70	2.133	
predictwallstreet	are	-0.51%	80.02		-0.41	440,731												
raymond-james	are	-0.51	80.02	80.76	-0.41	440,731	81.18	79.55	80.02	83.08	63.74		40.83				1.96	
renewable-energy-world	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
screamingmedia	are	-0.51%	$	open: 80.76	-0.41	3,321	$81.18	$79.55	$80.43	$83.08	$63.74		40.10	$5.05b	2.25%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	-0.51%	last trade: 80.02		change: -0.410								p/e ratio: 37.71					
smartmoney	are	(-0.51%)	80.02	$80.76	-0.41	440,731	$81.18	$79.55	$80.43	$83.08	$63.74			4,464,900	2.24%	$0.45		
stocknod	are	-0.5098%	80.02 usd	80.76	-0.4100	440,731	81.18	79.55	80.43	82.82	63.74	55,513,135						
stockpickr	are	-0.51%	$80.02 -0.41 | -0.51%	80.76	-0.41	440.73k	81.18	79.55	80.43	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	-0.47%	80.05		-0.38													
streetinsider-com	are	0.51%	80.02	$80.76	-0.41	440,731	$81.18	$79.55	$80.43	$82.82	$63.74		37.22				$2.15	
thecramerreport	are		81.74	80.10	+1.27	578271	82.52	80.10										
thestree	are	-0.51%	$80.02	80.76	-0.41	440731	81.18	79.55	80.43	-83.08	63.74	5.5513135e7		4.537643655e9				
tickerspy	are	-0.51%	$80.02	80.76	-0.41	437,410	81.18	79.55	80.43	83.08	63.74		37.2	4.4b	2.24%	$0.45		
tmx-quotemedia	are	-0.51%	80.020	80.760	-0.410	441,690	81.180	79.550	80.430	83.080	63.740	55,513,135	37.60	4,442,161,063	2.249	0.450 usd	2.14	
updown	are	-0.51%	$80.02	$80.76	-$0.41	437,410	$81.18	$79.55	$80.43	$83.08	$63.74		37.49	$4.46b				
wallstreetsurvivor	are	-0.51%	80.02	80.76	-0.41	438,486	81.18	79.55		83.08	65.60		37.60	$4b	2.20%	1.50 -	2.19	
yahoo-finance	are	0.51%	80.02	80.76	0.41	440,731	81.18	79.55	80.43	83.08	63.74		37.52	4.44b	2.20%	1.80	2.13	
ycharts-com	are	-0.47%	80.05		-0.38					83.08	63.74		37.06	4.44b	2.31%		2.16	
zacks	are	(-0.51%)	80.02		-0.41	vol.  440,731	81.18	79.55		83.08	63.74		18.32	4.97 b	2.24	1.80	4.39	
advfn	cldt	0.63	15.92	15.84	0.1	37256	16.0	15.71										
barchart	cldt	+0.63%	15.92	15.84	+0.10	37,256	16.00	15.71	15.82	18.67	13.67		23.03	$219.86 m	4.41%	$0.70	-0.15	
barrons	cldt	0.63%	15.92	15.84	+0.10	36,597	16.00	15.71				6.38 million		$218.79 million	4.40%	$0.18		
bloomberg	cldt	0.632%	15.920	15.840	0.100	37,256	16.000	15.710		19.46	14.25	13.821mil	159.200	220.028mil	4.394	0.175 regular cash	0.100	
boston-com	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
bostonmerchant	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
business-insider	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
chron	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
cio-com	cldt	+0.63%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854		220m	4.4	0.7		
cnn-money	cldt	+0.63%	15.92	15.84	+0.10	36,597	16.00	15.71	15.82				nm	$220.0m	4.40%			
easystockalterts	cldt	0.63%	15.92	15.84	+0.10	36597	16.00	15.71	15.82	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	0.63%	15.9200	15.8400	0.1000	36,597	16.0000	15.7100	15.8200	19.4600	14.2500	13,821,000	nm	$218.65m	4.42%	$0.175000		
finance-abc7-com	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
financial-content	cldt	+0.6321%	15.92 usd	15.84	+0.1000	37,256	16.00	15.71	15.82	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	0.0%	$15.92	0.00	0.00		0.00	0.00	15.92	19.46	14.25	14 mil		220 mil	4.4	0.70		
finviz	cldt	0.63%	15.92			37,256			15.82	-14.72%	16.43%	13.82m		220.01m		0.70	-0.29	
fool	cldt	+0.63%	$15.92	$15.84	0.10	37,256	$16.00	$15.71	$15.82	$19.46	$14.25		0.00	$220.03m		0.70		
foxbusiness	cldt		$15.92		+0.10	37,256			$15.82									
google-finance	cldt	(0.63%)	15.92	15.84	+0.10	36,597.00	16.00	15.71		19.46	14.25	13.82m		220.03m	4.40	0.17	-0.29	
howthemarketworks	cldt	0.632%	15.92	15.84	0.1	36,597	16	15.71	15.82									
hpcwire	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
insidestocks	cldt	+0.63%	15.92	15.84	+0.10	36597	16.00	15.71					price earnings ratio: 24.12					
investopedia	cldt	+0.63 %	$15.92	15.84	+0.10				15.82									
marketintellisearch	cldt	0.63 %	$15.92	$15.84	0.10	32.20k	$16.00	$15.71	$15.82			13.82m	0.00	0.22b	4.42 %		-0.29	
marketwatch	cldt	+0.63%	$15.92	open: 15.84	+0.10	8,559	$16.00	$15.71	$15.82	$19.46	$14.25			$218.79m	4.40%	0.18		
minyanville	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
msn-money	cldt	+0.63%	15.92	15.84	+0.10	36,597	16.00	15.71	15.82	19.46	14.25	13.82 mil	-79.60	219.61 mil	4.41%	0.70	-0.29	
nasdaq-com	cldt	0.63%	$ 15.92		0.10	36,597	$ 16	$ 15.71	$ 15.82	$ 19.46	$ 14.25	13,821,000		$ 220,030,320	4.42 %	$0.700000	$ -0.15	
optimum	cldt	+0.63%	15.92 ( 4:15 pm edt)	15.84	+0.10	36,597	16.00	15.71	15.82	19.46	14.25	13.82m		220.0m	4.40	0.70	-0.15	
paidcontent	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
pc-quote	cldt	0.63%	15.92	15.84	0.10	37,256	16.0	15.71	15.82	19.46	14.25	13,734,183	-79.1	218,648,000		0.175		
personal-wealth-biz	cldt	+0.63%	15.92	15.84		37,256	16.00	15.71	15.82	19.46	14.25				4.42	0.70	-0.117	
predictwallstreet	cldt	+0.63%	15.92		+0.10	36,597												
raymond-james	cldt	0.63	15.92	15.84	0.10	36,597	16.00	15.71	15.92	19.46	14.25						-0.13	
renewable-energy-world	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
screamingmedia	cldt	+0.63%	$	open: 15.84	+0.10	8,559	$16.00	$15.71	$15.82	$19.46	$14.25			$218.79m	4.40%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	+0.63%	last trade: 15.92		change: 0.100													
smartmoney	cldt	(0.63%)	15.92	$15.84	0.10	36,597	$16.00	$15.71	$15.82	$19.46	$14.25			218,600	4.42%	$0.18		
stocknod	cldt	+0.6321%	15.92 usd	15.84	+0.1000	36,597	16.00	15.71	15.82	19.46	14.25	13,820,854						
stockpickr	cldt	0.63%	$15.92 0.10 | 0.63%	15.84	0.10	36.60k	16.00	15.71	15.82	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	0.63%	15.92		+0.10													
streetinsider-com	cldt	0.63%	15.92	$15.84	+0.10	36,597	$16.00	$15.71	$15.82	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.89	15.99	-0.09	44225	16.07	15.88										
thestree	cldt	0.63%	$15.92	15.84	0.1	36597	16.0	15.71	15.82	-19.46	14.25	1.3820854e7		2.1961337e8				
tickerspy	cldt	0.63%	$15.92	15.84	+0.10	36,597	16.00	15.71	15.82	19.46	14.25		-79.1	218.6m	4.42%	$0.17		
tmx-quotemedia	cldt	0.63%	15.920	15.840	0.100	37,256	16.000	15.710	15.820	19.460	14.250	13,820,854		220,027,996	4.425	0.175 usd	-0.15	
updown	cldt	0.63%	$15.92	$15.84	$0.10	28,697	$16.00	$15.71	$15.82	$19.46	$14.25			$219m				
wallstreetsurvivor	cldt	0.63%	15.92	15.84	0.10	36,597	16.00	15.71		19.46	14.92			$219m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	0.63%	15.92	15.84	0.10	36,597	16.00	15.71	15.82	19.46	14.25			218.80m	4.40%	0.70	-0.12	
ycharts-com	cldt	+0.63%	15.92		+0.10					19.46	14.25			219.86m	4.47%		-0.15	
zacks	cldt	(0.63%)	15.92		0.10	vol.  36,597	16.00	15.71		19.46	14.25		22.93	218.65 m	4.42	0.70	.69	
advfn	opy	-2.77	26.0	26.87	-0.74	29576	26.87	25.91										
barchart	opy	-2.77%	26.00	26.87	-0.74	29,576	26.87	25.91	26.74	34.74	21.85		11.13	$351.52 m	1.61%	$0.44	+2.45	
barrons	opy	2.77%	26.00	26.87	-0.74	29,085	26.87	25.91				13.90 million		$380.00 million	1.69%	$0.11		
bloomberg	opy	-2.767%	26.000	26.870	-0.740	29,576	26.870	25.910		34.87	22.11	13.545mil	10.612	354.243mil	1.697	0.110 regular cash	2.450	
boston-com	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
bostonmerchant	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
business-insider	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
chron	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
cio-com	opy	-2.77%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063	10.57	352m	1.4	0.39		
cnn-money	opy	-2.77%today&rsquo;s change	26.00data as of 4:02pm et	26.87	-0.74	28,985	26.87	25.91	26.74				10.6	$352.2m	1.69%			
easystockalterts	opy	-2.75%	26.00	26.87	-0.74	29085	26.87	25.91	26.74	34.87	22.11		10.57				2.46	
eresearch-fidelity-com	opy	-2.77%	26.0000	26.8700	-0.7400	29,576	26.8700	25.9100	26.7400	34.8700	22.1100	13,545,000	10.91	$362.19m	1.65%	$0.110000		
finance-abc7-com	opy	0.00%	26.00 usd	26.87	+0.00	29,576	26.87	25.91	26.00	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	0.00%	26.00 usd	26.87	+0.00	29,576	26.87	25.91	26.00	34.87	22.11	13,545,063						
financial-content	opy	0.00%	26.00 usd	26.87	+0.00	29,576	26.87	25.91	26.00	34.87	22.11	13,545,063						
finapps-forbes-com	opy	0.0%	$26.00	0.00	0.00		0.00	0.00	26.00	34.87	22.11	14 mil		352 mil	1.7	0.44		
finviz	opy	-2.77%	26.00			29,600			26.74	-25.16%	18.98%	13.55m	10.57	352.30m		0.44	2.46	
fool	opy	-2.77%	$26.00	$0.00	-0.74	29,085	$26.87	$25.91	$26.74	$34.87	$22.11		11.10	$354.76m	1.60%	0.44		
foxbusiness	opy		$26.00		-0.74	29,576			$26.74									
google-finance	opy	(-2.77%)	26.00	26.87	-0.74	29,576.00	26.87	25.91		34.87	22.11	13.64m	10.57	354.76m	1.69	0.11	2.46	
howthemarketworks	opy	-2.767%	26	26.87	-0.74	29,085	26.87	25.91	26.74									
hpcwire	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
insidestocks	opy	-2.77%	26.00	26.87	-0.74	29085	26.87	25.91										
investopedia	opy	-2.77 %	$26.00	26.87	-0.74				26.74									
investorguide	opy	-2.77%	26.00	26.87	-0.74		26.87	25.91		34.87	22.11		10.89	354.7m			2.455	
marketintellisearch	opy	-2.77 %	$26.00	$26.87	-0.74	28.40k	$26.87	$25.91	$26.74			13.55m	10.87	0.36b	1.65 %		2.46	
marketwatch	opy	-2.77%	$26.00	open: 26.87	-0.74	491	$26.87	$25.91	$26.74	$34.87	$22.11			$380.00m	1.69%	0.11		
minyanville	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
msn-money	opy	-2.77%	26.00	26.87	-0.74	29,576	26.87	25.91	26.74	34.87	22.11	13.55 mil	10.57	369.51 mil	1.61%	0.44	2.46	
nasdaq-com	opy	2.77%	$ 26		0.74	29,085	$ 26.87	$ 25.91	$ 26.74	$ 34.87	$ 22.11	13,545,000	10.61	$ 352,170,000	1.65 %	$0.440000	$ 2.45	
optimum	opy	-2.77%	26.00 ( 4:15 pm edt)	26.87	-0.74	29,085	26.87	25.91	26.74	34.87	22.11	13.55m	10.6	352.2m	1.69	0.44	2.46	
paidcontent	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
pc-quote	opy	-2.77%	26.0	26.87	-0.74	29,576	26.87	25.91	26.74	34.87	22.11	13,930,512	10.86992	362,193,000		0.11		
personal-wealth-biz	opy	-2.77%	26.00	26.87	-0.74	29,576	26.87	25.91	26.74	34.87	22.11		10.89		1.65	0.44	2.455	
predictwallstreet	opy	-2.77%	26.00		-0.74	29,576												
raymond-james	opy	-2.77	26.00	26.87	-0.74	29,576	26.87	25.91	26.00	34.87	22.11		10.12				2.57	
renewable-energy-world	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
screamingmedia	opy	-2.77%	$	open: 26.87	-0.74	491	$26.87	$25.91	$26.74	$34.87	$22.11			$380.00m	1.69%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-2.77%	last trade: 26.00		change: -0.740								p/e ratio: 10.89					
smartmoney	opy	(-2.77%)	26.00	$26.87	-0.74	29,576	$26.87	$25.91	$26.74	$34.87	$22.11			362,200	1.46%	$0.10		
stocknod	opy	-2.767%	26.00 usd	26.87	-0.7400	29,576	26.87	25.91	26.74	34.87	22.11	13,545,063						
stockpickr	opy	-2.77%	$26.00 -0.74 | -2.77%	26.87	-0.74	29.09k	26.87	25.91	26.74	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	-2.69%	26.02		-0.72													
streetinsider-com	opy	2.77%	26.00	$26.87	-0.74	29,085	$26.87	$25.91	$26.74	$34.87	$22.11		10.57				$2.46	
thecramerreport	opy		27.28	27.22	+0.04	20257	27.84	26.79										
thestree	opy	-2.77%	$26.0	26.87	-0.74	29085	26.87	25.91	26.74	-34.87	22.11	1.3644743e7		3.69509319e8				
tickerspy	opy	-2.77%	$26.00	26.87	-0.74	29,576	26.87	25.91	26.74	34.87	22.11		10.9	364.5m	1.65%	$0.11		
tmx-quotemedia	opy	-2.77%	26.000	26.870	-0.740	29,576	26.870	25.910	26.740	34.870	22.110	13,644,743	10.90	354,763,318	1.645	0.110 usd	2.46	
updown	opy	-2.77%	$26.00	$26.87	-$0.74	29,085	$26.87	$25.91	$26.74	$34.87	$22.11		10.47	$365m				
wallstreetsurvivor	opy	-2.77%	26.00	26.87	-0.74	29,085	26.87	25.91		34.87	22.11		10.90	$362m	1.50%	0.44 -	2.76	
yahoo-finance	opy	2.77%	26.00	26.87	0.74	29,576	26.87	25.91	26.74	34.87	22.11		10.59	354.74m	1.40%	0.39	2.46	
ycharts-com	opy	-2.69%	26.02		-0.72					34.87	22.11		10.62	351.79m	1.44%		2.45	
zacks	opy	(-2.77%)	26.00		-0.74	vol.  29,576	26.87	25.91		34.87	22.11		10.91	362.19 m	1.65	0.44	2.45	
advfn	arb	-1.55	39.94	40.6	-0.63	93828	41.1	39.691										
barchart	arb	-1.55%	39.94	40.60	-0.63	93,828	41.10	39.69	40.57	44.72	23.44		23.69	$1.08 b	0.98%	$0.40	+1.72	
barrons	arb	1.55%	39.94	40.60	-0.63	93,501	41.10	39.691				27.10 million		$1.14 billion	1.00%	$0.1		
bloomberg	arb	-1.553%	39.940	40.600	-0.630	93,828	41.100	39.691		44.95	23.71	27.134mil	22.693	1,083.726mil	1.002	0.100 regular cash	1.760	
boston-com	arb	-1.553%	39.94 usd	40.60	-0.6300	93,828	41.10	39.69	40.57	44.95	23.71	27,133,850						
bostonmerchant	arb	-1.553%	39.94 usd	40.60	-0.6300	93,828	41.10	39.69	40.57	44.95	23.71	27,133,850						
business-insider	arb	-1.553%	39.94 usd	40.60	-0.6300	93,828	41.10	39.69	40.57	44.95	23.71	27,133,850						
chron	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
cio-com	arb	-1.55%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850	23.22	1b	1	0.4		
cnn-money	arb	-1.55%today&rsquo;s change	39.94data as of 4:00pm et	40.67	-0.63	93,401	41.10	39.69	40.57				23.2	$1.1b	1.00%			
easystockalterts	arb	-1.55%	39.94	40.60	-0.63	93501	41.10	39.69	40.57	44.95	23.71		23.22				1.72	
eresearch-fidelity-com	arb	-1.55%	39.9400	40.6000	-0.6300	93,501	41.1000	39.6910	40.5700	44.9500	23.7100	27,134,000	23.59	$1.10b	0.99%	$0.100000		
finance-abc7-com	arb	-1.553%	39.94 usd	40.60	-0.6300	95,081	41.10	39.69	40.57	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-1.553%	39.94 usd	40.60	-0.6300	95,081	41.10	39.69	40.57	44.95	23.71	27,133,850						
financial-content	arb	-1.553%	39.94 usd	40.60	-0.6300	95,081	41.10	39.69	40.57	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-1.5%	$39.94	40.60	-0.63	95,081	41.10	39.69	40.57	44.95	23.71	27 mil	23.2	1 bil	1.0	0.40	1.72	
finviz	arb	-1.55%	39.94			95,081			40.57	-10.68%	70.42%	27.13m	23.22	1.08b		0.40	1.72	
fool	arb	-1.55%	$39.94	$40.60	-0.63	95,081	$41.10	$39.69	$40.57	$44.95	$23.71		23.70	$1.08b	1.60%	0.40		
foxbusiness	arb		$39.94		-0.63	95,081			$40.57									
google-finance	arb	(-1.55%)	39.94	40.60	-0.63	93,501.00	41.10	39.69		44.95	23.71	27.13m	23.24	1.08b	1.00	0.10	1.72	
howthemarketworks	arb	-1.553%	39.94	40.6	-0.63	93,501	41.1	39.691	40.57									
hpcwire	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
insidestocks	arb	-1.55%	39.94	40.60	-0.63	93501	41.10	39.69					price earnings ratio: 23.22					
investopedia	arb	-1.55 %	$39.94	40.60	-0.63				40.57									
investorguide	arb	-1.53%	39.95	40.60	-0.62		41.10	40.60		44.95	23.71		23.55	1.084b			1.723	
marketintellisearch	arb	-1.55 %	$39.94	$40.60	-0.63	100.80k	$41.10	$39.69	$40.57			27.13m	23.59	1.10b	0.99 %		1.72	
marketwatch	arb	-1.55%	$39.94	open: 40.60	-0.63	7,239	$41.10	$39.69	$40.57	$44.95	$23.71		23.46	$1.14b	1.00%	0.10	1.70	
minyanville	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
msn-money	arb	-1.55%	39.94	40.60	-0.63	93,501	41.10	39.69	40.57	44.95	23.71	27.13 mil	23.22	1.11 bil	0.98%	0.40	1.72	
nasdaq-com	arb	1.55%	$ 39.94		0.63	93,501	$ 41.10	$ 39.691	$ 40.57	$ 44.95	$ 23.71	27,134,000	23.22	$ 1,083,731,960	0.99 %	$0.400000	$ 1.72	
optimum	arb	-1.55%	39.94 ( 4:00 pm edt)	40.60	-0.63	91,901	41.10	39.69	40.57	44.95	23.71	27.13m	23.2	1.1b	1.00	0.40	1.72	
paidcontent	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
pc-quote	arb	-1.55%	39.94	40.6	-0.63	95,081	41.1	39.691	40.57	44.95	23.71	27,562,003	23.58721	1,100,826,000		0.1		
personal-wealth-biz	arb	-1.55%	39.94	40.60	-0.63	95,081	41.10	39.691	40.57	44.95	23.71		23.55		0.99	0.40	1.723	
predictwallstreet	arb	-1.55%	39.94		-0.63	93,501												
raymond-james	arb	-1.55	39.94	40.60	-0.63	93,501	41.10	39.69	39.94	44.95	23.71		22.95				1.74	
renewable-energy-world	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
screamingmedia	arb	-1.55%	$	open: 40.60	-0.63	7,239	$41.10	$39.69	$40.57	$44.95	$23.71		23.46	$1.14b	1.00%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-1.55%	last trade: 39.94		change: -0.630								p/e ratio: 23.55					
smartmoney	arb	(-1.55%)	39.94	$40.60	-0.63	93,501	$41.10	$39.69	$40.57	$44.95	$23.71			1,100,800	0.99%	$0.10		
stocknod	arb	-1.553%	39.94 usd	40.60	-0.6300	93,501	41.10	39.69	40.57	44.95	23.71	27,133,850						
stockpickr	arb	-1.55%	$39.94 -0.63 | -1.55%	40.60	-0.63	93.50k	41.10	39.69	40.57	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-1.55%	39.94		-0.63													
streetinsider-com	arb	1.55%	39.94	$40.60	-0.63	93,501	$41.10	$39.69	$40.57	$44.95	$23.71		23.22				$1.72	
thecramerreport	arb		40.75	40.67	-0.25	92573	41.12	40.65										
thestree	arb	-1.55%	$39.94	40.6	-0.63	93501	41.1	39.69	40.57	-44.95	23.71	2.713385e7		1.105704388e9				
tickerspy	arb	-1.55%	$39.94	40.60	-0.63	93,501	41.10	39.69	40.57	44.95	23.71		23.6	1.1b	0.99%	$0.10		
tmx-quotemedia	arb	-1.55%	39.940	40.600	-0.630	95,081	41.100	39.691	40.570	44.950	23.710	27,133,850	23.60	1,083,725,969	0.986	0.100 usd	1.72	
updown	arb	-1.55%	$39.94	$40.60	-$0.63	93,501	$41.10	$39.69	$40.57	$44.95	$23.71		23.21	$1.10b				
wallstreetsurvivor	arb	-1.55%	39.94	40.60	-0.63	93,501	41.10	39.69		44.95	23.71		23.60	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	1.55%	39.94	40.60	0.63	93,501	41.10	39.69	40.57	44.95	23.71		23.18	1.08b	1.00%	0.40	1.72	
ycharts-com	arb	-1.55%	39.94		-0.63					44.95	23.71		23.22	1.08b	1.02%		1.72	
zacks	arb	(-1.55%)	39.94		-0.63	vol.  93,501	41.10	39.69		44.95	23.71		23.59	1.10 b	0.99	0.40	1.72	
advfn	biib	-2.01	103.19	105.47	-2.12	1274230	106.23	103.06										
barchart	biib	-2.01%	103.19	105.47	-2.12	1,123,275	106.09	103.06	105.31	109.63	51.74		19.16	$24.93 b			+4.36	
barrons	biib	2.01%	103.19	105.47	-2.12	1.269m	106.23	103.06				254.87 million		$25.95 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-2.013%	103.190	105.470	-2.120	1,274,230	106.230	103.060		109.63	51.74	241.632mil	21.354	24,921.940mil			4.830	
boston-com	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
bostonmerchant	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
business-insider	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
chron	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
cio-com	biib	-2.01%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189	23.67	25b				
cnn-money	biib	-2.01%	103.19	105.47	-2.12	1,269,886	106.23	103.06	105.31				23.7	$24.9b				
easystockalterts	biib	-2.01%	103.19	105.47	-2.12	1181051	106.23	103.06	105.31	109.63	51.74		23.67				4.36	
eresearch-fidelity-com	biib	-2.01%	103.1900	105.4700	-2.1200	1,274,230	106.2300	103.0600	105.3100	109.6300	51.7400	241,632,000	24.15	$25.45b				
finance-abc7-com	biib	-2.013%	103.19 usd	105.47	-2.120	1,315,224	106.23	103.06	105.31	109.63	51.05	241,632,189						
finance-abc7chicago-com	biib	-2.013%	103.19 usd	105.47	-2.120	1,315,224	106.23	103.06	105.31	109.63	51.05	241,632,189						
financial-content	biib	-2.013%	103.19 usd	105.47	-2.120	1,315,224	106.23	103.06	105.31	109.63	51.05	241,632,189						
finapps-forbes-com	biib	-2.0%	$103.19	105.47	-2.12	1,315,224	106.23	103.06	105.31	109.63	51.74	242 mil	23.7	25 bil	0.0	0.00	4.36	
finviz	biib	-2.01%	103.19			1,300,884			105.31	-5.87%	99.44%	241.63m	23.72	24.93b			4.35	
fool	biib	-2.01%	$103.19	$105.47	-2.12	1,300,884	$106.23	$103.06	$105.31	$109.63	$51.74		23.90	$24.93b				
foxbusiness	biib		$103.19		-2.12	1,288,956			$105.31									
google-finance	biib	(-2.01%)	103.19	105.47	-2.12	1.27m	106.23	103.06		109.63	51.74	241.63m	23.70	24.93b			4.35	
howthemarketworks	biib	-2.013%	103.19	105.47	-2.12	1,266,715	106.23	103.06	105.31									
hpcwire	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
insidestocks	biib	-2.01%	103.19	105.47	-2.12	1018722	106.09	103.06					price earnings ratio: 18.73					
investopedia	biib	-2.02 %	$103.18	105.47	-2.13				105.31									
investorguide	biib	-2.01%	103.19	105.68	-2.12		106.23	103.06		106.99	51.74		24.18	24.934b			4.356	
marketintellisearch	biib	-1.95 %	$103.26	$105.47	-2.05	1250.00k	$106.23	$103.06	$105.31			241.63m	24.21	25.45b	0.0 %		4.35	
marketwatch	biib	-2.01%	$103.95	open: 105.47	-2.12	26,684	$106.23	$103.06	$105.31	$109.63	$51.74		23.35	$25.95b			4.42	
minyanville	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
msn-money	biib	-2.01%	103.19	105.47	-2.12	1.27 mil	106.23	103.06	105.31	109.63	51.74	241.63 mil	23.78	25.14 bil			4.35	
nasdaq-com	biib	2.01%	$ 103.19	$ 105.47	2.12	1,273,530	$ 106.23	$ 103.06	$ 105.31	$ 109.63	$ 51.74	241,632,000	23.67	$ 24,934,006,080			$ 4.36	
optimum	biib	-1.98%	103.22 ( 3:55 pm edt)	105.47	-2.09	1,110,193	106.23	103.06	105.31	109.63	51.74	241.63m	23.7	24.9b			4.36	
paidcontent	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
pc-quote	biib	-2.01%	103.19	105.47	-2.12	1,296,090	106.23	103.06	105.31	109.63	51.74	246,596,240	24.26498	25,446,266,000				
personal-wealth-biz	biib	-2.01%	103.19	105.68	-2.12	1,289,156	106.23	103.06	105.31	106.99	51.74		24.18			0.00	4.356	
predictwallstreet	biib	-1.37%	103.87		-1.44	560,658												
raymond-james	biib	-2.01	103.19	105.47	-2.12	1,274,230	106.23	103.06	103.19	109.63	51.74		23.40				4.41	
renewable-energy-world	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
screamingmedia	biib	-2.01%	$	open: 105.47	-2.12	26,684	$106.23	$103.06	$105.31	$109.63	$51.74		23.35	$25.95b			4.42	
scroli	biib	-2.01%	biib 103.19	105.47	-2.12	1,045,878	106.23	103.06	105.31	109.63	51.74		23.70				4.35	
simple-stock-quotes	biib	-2.01%	last trade: 103.19		change: -2.120								p/e ratio: 24.18					
smartmoney	biib	(-2.01%)	103.19	$105.47	-2.12	1,274,230	$106.23	$103.06	$105.31	$109.63	$51.74			25,446,300	0.00%	$0.00		
stocknod	biib	-2.013%	103.19 usd	105.47	-2.120	1,266,715	106.23	103.06	105.31	109.63	51.05	241,632,189						
stockpickr	biib	-2.01%	$103.19 -2.12 | -2.01%	105.47	-2.12	1.27m	106.23	103.06	105.31	109.63	51.74							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	-2.01%	103.19		-2.12													
streetinsider-com	biib	2.01%	103.19	$105.47	-2.12	1,181,051	$106.23	$103.06	$105.31	$109.63	$51.74		23.67				$4.36	
thecramerreport	biib		104.05	105.89	-1.38	1567151	106.329	103.99										
thestree	biib	-2.01%	$103.19	105.47	-2.12	1269886	106.23	103.06	105.31	-109.63	51.74	2.41632189e8		2.5141829265e10				
tickerspy	biib	-2.01%	$103.19	105.47	-2.12	1,274,230	106.23	103.06	105.31	109.63	51.74		24.3	25.4b	0.00%	$0.00		
tmx-quotemedia	biib	-2.01%	103.190	105.470	-2.120	1,289,256	106.230	103.060	105.310	109.630	51.740	241,632,189	24.20	24,934,025,583			4.36	
updown	biib	-2.01%	$103.19	$105.47	-$2.12	1,269,147	$106.23	$103.06	$105.31	$109.63	$51.74		26.46	$25.44b				
wallstreetsurvivor	biib	-2.01%	103.19	105.47	-2.12	1,266,715	106.23	103.06		109.63	53.14		24.20	$25b			3.94	
yahoo-finance	biib	2.01%	103.19	105.68	2.12	1,274,130	106.23	103.06	105.31	109.63	51.74		23.69	24.93b			4.36	
ycharts-com	biib	-2.01%	103.19		-2.12					109.63	51.74		23.78	24.93b	0.00%		4.34	
zacks	biib	(-2.01%)	103.19		-2.12	vol.  1,274,230	106.23	103.06		109.63	51.74		19.39	25.45 b	0.00	0.00	5.43	
advfn	aro	-1.72	17.17	17.49	-0.3	1540421	17.61	17.14										
barchart	aro	-1.72%	17.17	17.50	-0.30	1,540,421	17.61	17.14	17.47	31.05	17.00		7.69	$1.40 b			+2.24	
barrons	aro	1.72%	17.17	17.49	-0.30	1.540m	17.61	17.14				92.76 million		$1.48 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-1.717%	17.170	17.490	-0.300	1,540,421	17.610	17.140		31.05	17.00	80.727mil	7.531	1,386.080mil			2.280	
boston-com	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
bostonmerchant	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
business-insider	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
chron	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
cio-com	aro	-1.72%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865	7.769	1b				
cnn-money	aro	-1.72%	17.17	17.49	-0.30	1,530,421	17.61	17.14	17.47				7.8	$1.4b				
easystockalterts	aro	-1.72%	17.17	17.49	-0.30	1483722	17.61	17.14	17.47	31.05	17.05		7.77				2.21	
eresearch-fidelity-com	aro	-1.72%	17.1700	17.4900	-0.3000	1,540,421	17.6100	17.1400	17.4700	31.0500	17.0000	80,727,000	7.80	$1.41b				
finance-abc7-com	aro	-1.717%	17.17 usd	17.49	-0.3000	1,581,096	17.61	17.14	17.47	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	-1.717%	17.17 usd	17.49	-0.3000	1,581,096	17.61	17.14	17.47	31.05	17.05	80,726,865						
financial-content	aro	-1.717%	17.17 usd	17.49	-0.3000	1,581,096	17.61	17.14	17.47	31.05	17.05	80,726,865						
finapps-forbes-com	aro	-1.7%	$17.17	17.49	-0.30	1,581,096	17.61	17.14	17.47	31.05	17.00	81 mil	7.7	1 bil	0.0	0.00	2.24	
finviz	aro	-1.72%	17.17			1,581,096			17.47	-44.70%	1.00%	80.73m	7.70	1.39b			2.23	
fool	aro	-1.72%	$17.17	$17.49	-0.30	1,580,796	$17.61	$17.14	$17.47	$31.05	$17.00		7.90	$1.39b				
foxbusiness	aro		$17.17		-0.30	1,581,096			$17.47									
google-finance	aro	(-1.72%)	17.17	17.49	-0.30	1.54m	17.61	17.14		31.05	17.00	80.73m	7.69	1.39b			2.23	
howthemarketworks	aro	-1.717%	17.17	17.49	-0.3	1,540,421	17.61	17.14	17.47									
hpcwire	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
insidestocks	aro	-1.72%	17.17	17.50	-0.30	1540421	17.61	17.14					price earnings ratio: 7.43					
investopedia	aro	-1.72 %	$17.17	17.49	-0.30				17.47									
investorguide	aro	-1.72%	17.17	17.49	-0.30		17.59	17.43		31.31	17.06		7.77	1.386b			2.248	
marketintellisearch	aro	-1.72 %	$17.17	$17.49	-0.30	1480.40k	$17.61	$17.14	$17.47			80.73m	7.83	1.41b	0.0 %		2.23	
marketwatch	aro	-1.72%	$17.17	open: 17.49	-0.30	51,534	$17.61	$17.14	$17.47	$31.05	$17.00		7.08	$1.48b			2.42	
minyanville	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
msn-money	aro	-1.72%	17.17	17.49	-0.30	1.54 mil	17.61	17.14	17.47	31.05	17.00	80.73 mil	7.67	1.42 bil			2.23	
nasdaq-com	aro	1.72%	$ 17.17		0.30	1,539,921	$ 17.61	$ 17.14	$ 17.47	$ 31.05	$ 17	80,723,000	7.67	$ 1,386,013,910			$ 2.24	
optimum	aro	-1.72%	17.17 ( 4:01 pm edt)	17.49	-0.30	1,473,722	17.61	17.14	17.47	31.05	17.05	80.73m	7.8	1.4b			2.21	
paidcontent	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
pc-quote	aro	-1.72%	17.17	17.49	-0.30	1,580,796	17.61	17.14	17.47	31.05	17.00	82,137,490	7.79911	1,410,301,000				
personal-wealth-biz	aro	-1.72%	17.17	17.49	-0.30	1,581,096	17.61	17.14	17.47	31.31	17.06		7.77			0.00	2.248	
predictwallstreet	aro	-1.72%	17.17		-0.30	1,540,421												
raymond-james	aro	-1.72	17.17	17.49	-0.30	1,540,421	17.61	17.14	17.17	31.05	17.00		7.56				2.27	
renewable-energy-world	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
screamingmedia	aro	-1.72%	$	open: 17.49	-0.30	51,534	$17.61	$17.14	$17.47	$31.05	$17.00		7.08	$1.48b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-1.72%	last trade: 17.17		change: -0.300								p/e ratio: 7.77					
smartmoney	aro	(-1.72%)	17.17	$17.49	-0.30	1,540,421	$17.61	$17.14	$17.47	$31.05	$17.00			1,410,300	0.00%	$0.00		
stocknod	aro	-1.717%	17.17 usd	17.49	-0.3000	1,540,421	17.61	17.14	17.47	31.05	17.05	80,726,865						
stockpickr	aro	-1.72%	$17.17 -0.30 | -1.72%	17.50	-0.30	1.54m	17.61	17.14	17.47	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-1.69%	17.18		-0.29													
streetinsider-com	aro	1.72%	17.17	$17.49	-0.3	1,483,722	$17.61	$17.14	$17.47	$31.05	$17.05		7.77				$2.21	
thecramerreport	aro		17.54	18.01	-0.46	2192023	18.13	17.51										
thestree	aro	-1.72%	$17.17	17.5	-0.3	1540421	17.61	17.14	17.47	-31.05	17.0	8.0726865e7		1.415949212e9				
tickerspy	aro	-1.72%	$17.17	17.49	-0.30	1,540,421	17.61	17.14	17.47	31.05	17.00		7.8	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-1.72%	17.170	17.490	-0.300	1,581,096	17.610	17.140	17.470	31.050	17.000	80,726,865	7.90	1,386,080,272			2.21	
updown	aro	-1.72%	$17.17	$17.49	-$0.30	1,530,321	$17.61	$17.14	$17.47	$31.05	$17.00		7.67	$1.41b				
wallstreetsurvivor	aro	-1.72%	17.17	17.49	-0.30	1,540,421	17.61	17.14		29.00	17.00		7.90	$1b			2.49	
yahoo-finance	aro	1.72%	17.17	17.49	0.30	1,540,421	17.61	17.14	17.47	31.05	17.00		7.64	1.39b			2.25	
ycharts-com	aro	-1.69%	17.18		-0.29					31.05	17.00		7.77	1.40b	0.00%		2.21	
zacks	aro	(-1.72%)	17.17		-0.30	vol.  1,540,421	17.61	17.14		31.05	17.00		7.66	1.41 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
bostonmerchant	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
business-insider	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
chron	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
cio-com	arm	-2.87%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941							
cnn-money	arm	-0.88%	15.81	15.90	-0.14	1,191,608	16.11	15.61	15.95				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	18.26	+0.00	124696	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	0.00	0.00	0.00	0	0.00	0.00	0.00	0.0000	0.0000							
finance-abc7-com	arm	0.00%	5.745 gbp	5.805	+0.00	4,236,951	5.850	5.730	5.745	6.520	2.959	1,346,492,294						
finance-abc7chicago-com	arm	0.00%	5.745 gbp	5.805	+0.00	4,236,951	5.850	5.730	5.745	6.520	2.959	1,346,492,294						
financial-content	arm	0.00%	5.745 gbp	5.805	+0.00	4,236,951	5.850	5.730	5.745	6.520	2.959	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-2.16%)	578.74	580.50	-12.76	null	585.00	573.00		652.00	295.90	13.46m	89.34	7.79b*	0.50*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-2.08 %	$12.73	$0.00	-0.27	551.30k	$13.16	$12.58	$13.00						%			
marketwatch	arm	-2.87%	574.50p	open: 580.50	-17.00	4.24m	585.00p	573.00p	591.50p	652.00p	295.90p		8934.68	82.27m			0.06	
minyanville	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
msn-money	arm	-0.88%	15.81	15.90	-0.14	1.21 mil	16.11	15.61	15.95	22.65	12.75	94.45 mil	-112.93	1.52 bil			0.14	
paidcontent	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	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	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	6.520	2.941	1,346,492,294						
screamingmedia	arm	-2.87%	p	open: 580.50	-17.00	4.24m	585.00p	573.00p	591.50p	652.00p	295.90p		8934.68	82.27m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
stocknod	arm	-2.874%	5.745 gbp	5.805	-0.1700	4,236,951	5.850	5.730	5.915	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	$18.26		124,696	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	3.37%	27.24	27.96	0.95	4,660,647	28.47	27.17	28.19	32.18	13.43		261.92	36.37b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	-1.71	22.99	23.41	-0.4	879739	23.6	22.68										
barchart	ceco	-1.71%	22.99	23.41	-0.40	822,285	23.60	22.68	23.39	27.93	16.36		7.13	$1.78 b			+2.23	
barrons	ceco	1.71%	22.99	23.41	-0.40	876,657	23.60	22.68				80.85 million		$1.76 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	-1.710%	22.990	23.410	-0.400	879,739	23.600	22.680		27.93	16.36	77.596mil	6.742	1,783.942mil			3.410	
boston-com	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
bostonmerchant	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
business-insider	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
chron	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
cio-com	ceco	-1.71%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424	9.783	2b				
cnn-money	ceco	-1.75%	22.98	23.41	-0.41	867,661	23.60	22.68	23.39				9.8	$1.8b				
easystockalterts	ceco	-1.71%	22.99	23.41	-0.40	879039	23.60	22.68	23.39	27.93	16.36		9.78				2.35	
eresearch-fidelity-com	ceco	-1.71%	22.9900	23.4100	-0.4000	879,739	23.6000	22.6800	23.3900	27.9300	16.3600	77,596,000	10.08	$1.81b				
finance-abc7-com	ceco	-1.710%	22.99 usd	23.41	-0.4000	880,051	23.60	22.68	23.39	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	-1.710%	22.99 usd	23.41	-0.4000	880,051	23.60	22.68	23.39	27.93	16.36	77,596,424						
financial-content	ceco	-1.710%	22.99 usd	23.41	-0.4000	880,051	23.60	22.68	23.39	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	-1.7%	$22.99	23.41	-0.40	880,051	23.60	22.68	23.39	27.93	16.36	78 mil	10.3	2 bil	0.0	0.00	2.23	
finviz	ceco	-1.71%	22.99			880,051			23.39	-17.69%	40.53%	77.60m	10.00	1.78b			2.30	
fool	ceco	-1.71%	$22.99	$23.41	-0.40	880,051	$23.60	$22.68	$23.39	$27.93	$16.36		10.10	$1.78b				
foxbusiness	ceco		$22.99		-0.40	880,051			$23.39									
google-finance	ceco	(-1.71%)	22.99	23.41	-0.40	879,739.00	23.60	22.68		27.93	16.36	77.60m	9.97	1.78b			2.30	
howthemarketworks	ceco	-1.71%	22.99	23.41	-0.4	879,039	23.6	22.68	23.39									
hpcwire	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
insidestocks	ceco	-1.71%	22.99	23.41	-0.40	880051	23.60	22.68					price earnings ratio: 7.25					
investopedia	ceco	-1.71 %	$22.99	23.41	-0.40				23.39									
investorguide	ceco	-1.71%	22.99	23.49	-0.40		23.60	22.68		28.57	16.36		10.56	1.784b			2.214	
marketintellisearch	ceco	-1.71 %	$22.99	$23.49	-0.40	871.80k	$23.60	$22.68	$23.39			77.60m	10.17	1.82b	0.0 %		2.30	
marketwatch	ceco	-1.71%	$22.99	open: 23.41	-0.40	3,394	$23.60	$22.68	$23.39	$27.93	$16.36		9.58	$1.76b			2.40	
minyanville	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
msn-money	ceco	-1.71%	22.99	23.41	-0.40	879,739	23.60	22.68	23.39	27.93	16.36	77.60 mil	9.87	1.76 bil			2.21	
nasdaq-com	ceco	1.71%	$ 22.99	$ 23.41	0.40	879,739	$ 23.60	$ 22.68	$ 23.39	$ 27.93	$ 16.36	77,596,000	10.31	$ 1,783,932,040			$ 2.23	
optimum	ceco	-1.71%	22.99 ( 4:00 pm edt)	23.41	-0.40	879,039	23.60	22.68	23.39	27.93	16.36	77.60m	9.8	1.8b			2.35	
paidcontent	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
pc-quote	ceco	-1.71%	22.99	23.41	-0.40	880,051	23.6	22.68	23.39	27.93	16.36	78,946,085	10.03863	1,814,971,000				
personal-wealth-biz	ceco	-1.71%	22.99	23.49	-0.40	880,051	23.60	22.68	23.39	28.57	16.36		10.56			0.00	2.214	
predictwallstreet	ceco	-1.71%	23.39		-0.40	879,739												
raymond-james	ceco	-1.71	22.99	23.41	-0.40	879,739	23.60	22.68	22.99	27.93	16.36		9.74				2.36	
renewable-energy-world	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
screamingmedia	ceco	-1.71%	$	open: 23.41	-0.40	3,394	$23.60	$22.68	$23.39	$27.93	$16.36		9.58	$1.76b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	-1.71%	last trade: 22.99		change: -0.400								p/e ratio: 10.56					
smartmoney	ceco	(-1.71%)	22.99	$23.41	-0.40	879,739	$23.60	$22.68	$23.39	$27.93	$16.36			1,815,000	0.00%	$0.00		
stocknod	ceco	-1.710%	22.99 usd	23.41	-0.4000	879,039	23.60	22.68	23.39	27.93	16.36	77,596,424						
stockpickr	ceco	-1.71%	$22.99 -0.40 | -1.71%	23.41	-0.40	879.74k	23.60	22.68	23.39	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	-1.75%	22.98		-0.41													
streetinsider-com	ceco	1.71%	22.99	$23.41	-0.4	879,039	$23.60	$22.68	$23.39	$27.93	$16.36		9.78				$2.35	
thecramerreport	ceco		22.66	22.03	+0.53	555132	22.80	21.83										
thestree	ceco	-1.71%	$22.99	23.41	-0.4	879739	23.6	22.68	23.39	-27.93	16.36	7.7596424e7		1.758334968e9				
tickerspy	ceco	-1.71%	$22.99	23.41	-0.40	879,739	23.60	22.68	23.39	27.93	16.36		10.0	1.8b	0.00%	$0.00		
tmx-quotemedia	ceco	-1.71%	22.990	23.410	-0.400	880,051	23.600	22.680	23.390	27.930	16.360	77,596,424	10.40	1,783,941,788			2.24	
updown	ceco	-1.71%	$22.99	$23.41	-$0.40	876,657	$23.60	$22.68	$23.39	$27.93	$16.36		10.44	$1.81b				
wallstreetsurvivor	ceco	-1.71%	22.99	23.41	-0.40	879,039	23.60	22.68		27.60	16.36		10.40	$2b			1.95	
yahoo-finance	ceco	1.71%	22.99	23.49	0.40	879,639	23.60	22.68	23.39	27.93	16.36		10.38	1.78b			2.21	
ycharts-com	ceco	-1.75%	22.98		-0.41					27.93	16.36		10.26	1.78b	0.00%		2.24	
zacks	ceco	(-1.71%)	22.99		-0.40	vol.  879,739	23.60	22.68		27.93	16.36		7.36	1.81 b	0.00	0.00	3.18	
advfn	ari	-1.12	15.92	16.09	-0.18	125060	16.17	15.9										
barchart	ari	-1.12%	15.92	16.12	-0.18	125,060	16.17	15.90	16.10	17.11	15.19		10.88	$279.40 m	10%	$1.60	+0.99	
barrons	ari	1.12%	15.92	16.09	-0.18	124,223	16.17	15.90				12.68 million		$286.07 million	10.05%	$0.4		
bloomberg	ari	-1.118%	15.920	16.090	-0.180	125,060	16.170	15.900		17.61	15.81	17.561mil	16.081	279.572mil	10.038	0.400 regular cash	0.990	
boston-com	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
bostonmerchant	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
business-insider	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
chron	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
cio-com	ari	-1.12%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032	15.92	280m	9.8	1.6		
cnn-money	ari	-1.12%today&rsquo;s change	15.92data as of 4:01pm et	16.09	-0.18	124,223	16.17	15.90	16.10				15.9	$279.6m	10.05%			
easystockalterts	ari	-1.12%	15.92	16.12	-0.18	125060	16.17	15.90	16.10	17.61	15.81		15.92				1.00	
eresearch-fidelity-com	ari	-1.12%	15.9200	16.0900	-0.1800	125,060	16.1700	15.9000	16.1000	17.6100	15.8100	17,561,000	16.26	$282.73m	9.94%	$0.400000		
finance-abc7-com	ari	0.00%	15.92 usd		+0.00	0	15.92	15.92	15.92	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	0.00%	15.92 usd		+0.00	0	15.92	15.92	15.92	17.61	15.81	17,561,032						
financial-content	ari	0.00%	15.92 usd		+0.00	0	15.92	15.92	15.92	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.0%	$15.92	0.00	0.00		0.00	0.00	15.92	17.61	15.81	18 mil	16.1	280 mil	10.1	1.60	0.99	
finviz	ari	0.00%	15.92			0			15.92	-3.34%	10.06%	17.56m	15.92	279.56m		1.60	1.00	
fool	ari	0%	$15.92	$0.00	0.00	0	$16.17	$15.90	$15.92	$17.61	$15.81		16.10	$279.57m		1.60		
foxbusiness	ari		$15.92		-0.18	125,060			$16.10									
google-finance	ari	(-1.12%)	15.92	16.09	-0.18	125,060.00	16.17	15.90		17.61	15.81	17.56m	15.99	279.57m	10.05	0.40	1.00	
howthemarketworks	ari	-1.118%	15.92	16.12	-0.18	124,223	16.17	15.9	16.1									
hpcwire	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
insidestocks	ari	-1.12%	15.92	16.12	-0.18	124223	16.17	15.90					price earnings ratio: 11.45					
investopedia	ari	-1.12 %	$15.92	16.09	-0.18				16.10									
investorguide	ari	-1.12%	15.92	16.09	-0.18		16.09	16.08		17.61	15.81		16.07	279.6m			1.002	
marketintellisearch	ari	-1.12 %	$15.92	$16.09	-0.18	122.70k	$16.17	$15.90	$16.10			17.56m	16.10	0.28b	9.94 %		1.00	
marketwatch	ari	-1.12%	$15.92	open: 16.09	-0.18	837	$16.17	$15.90	$16.10	$17.61	$15.81		19.49	$286.07m	10.05%	0.40	0.82	
minyanville	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
msn-money	ari	-1.12%	15.92	16.09	-0.18	125,060	16.17	15.90	16.10	17.61	15.81	17.56 mil	15.92	280.98 mil	10.00%	1.60	1.00	
nasdaq-com	ari	1.12%	$ 15.92		0.18	125,060	$ 16.17	$ 15.90	$ 16.10	$ 17.61	$ 15.81	17,561,000	16.08	$ 279,571,120	9.94 %	$1.600000	$ 0.99	
optimum	ari	-1.12%	15.92 ( 4:15 pm edt)	16.12	-0.18	125,060	16.17	15.90	16.10	17.61	15.81	17.56m	15.9	279.6m	10.05	1.60	1.00	
paidcontent	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
pc-quote	ari	-1.12%	15.92	16.09	-0.18	125,060	16.17	15.9	16.1	17.61	15.81	17,759,554	16.1	282,732,000		0.4		
personal-wealth-biz	ari	-1.12%	15.92	16.09	-0.18	125,060	16.17	15.90	16.10	17.61	15.81		16.07		9.94	1.60	1.002	
predictwallstreet	ari	-1.12%	15.92		-0.18	125,060												
raymond-james	ari	-1.12	15.92	16.09	-0.18	125,060	16.17	15.90	15.92	17.61	15.81		15.61				1.02	
renewable-energy-world	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
screamingmedia	ari	-1.12%	$	open: 16.09	-0.18	837	$16.17	$15.90	$16.10	$17.61	$15.81		19.49	$286.07m	10.05%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-1.12%	last trade: 15.92		change: -0.180								p/e ratio: 16.07					
smartmoney	ari	(-1.12%)	15.92	$16.09	-0.18	125,060	$16.17	$15.90	$16.10	$17.61	$15.81			282,700	9.94%	$0.40		
stocknod	ari	-1.118%	15.92 usd	16.12	-0.1800	125,060	16.17	15.90	16.10	17.61	15.81	17,561,032						
stockpickr	ari	-1.12%	$15.92 -0.18 | -1.12%	16.09	-0.18	125.06k	16.17	15.90	16.10	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-1.24%	15.90		-0.20													
streetinsider-com	ari	1.12%	15.92	$16.12	-0.18	125,060	$16.17	$15.90	$16.10	$17.61	$15.81		15.92				$1.00	
thecramerreport	ari		16.00	16.13	-0.11	73436	16.22	16.00										
thestree	ari	-1.12%	$15.92	16.09	-0.18	125060	16.17	15.9	16.1	-17.61	15.81	1.7561032e7		2.80976512e8				
tickerspy	ari	-1.12%	$15.92	16.09	-0.18	125,060	16.17	15.90	16.10	17.61	15.81		16.1	282.5m	9.94%	$0.40		
tmx-quotemedia	ari	-1.12%	15.920	16.090	-0.180	125,060	16.170	15.900	16.100	17.610	15.810	17,561,032	16.10	279,571,629	9.938	0.400 usd	1.00	
updown	ari	-1.12%	$15.92	$16.09	-$0.18	124,223	$16.17	$15.90	$16.10	$17.61	$15.81		15.94	$283m				
wallstreetsurvivor	ari	-1.12%	15.92	16.12	-0.18	124,223	16.17	15.90		17.61	15.81		16.10	$283m	9.90%	1.50 -	0.87	
yahoo-finance	ari	1.12%	15.92	16.09	0.18	125,060	16.17	15.90	16.10	17.61	15.81		15.89	279.57m	10.00%	1.60	1.00	
ycharts-com	ari	-1.24%	15.90		-0.20					17.61	15.81		16.06	279.05m	10.13%		0.99	
zacks	ari	(-1.12%)	15.92		-0.18	vol.  125,060	16.17	15.90		17.61	15.81		10.95	282.73 m	9.94	1.60	1.47	
advfn	glad	-1.76	9.5	9.67	-0.17	53166	9.7	9.5										
barchart	glad	-1.76%	9.50	9.67	-0.17	-18.10	9.70	9.50	9.67	12.73	9.22							
barrons	glad	1.76%	9.50	9.67	-0.17	53,166	9.70	9.50				21.06 million		$200.71 million	8.84%	$0.07		
bloomberg	glad	-1.758%	9.500	9.670	-0.170	53,166	9.700	9.500		12.73	9.22	21.039mil	12.338	199.873mil	8.842	0.070 regular cash	0.770	
boston-com	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
bostonmerchant	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
business-insider	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
chron	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
cio-com	glad	-1.76%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242		200m	8.8	0.84		
easystockalterts	glad	-1.76%	9.50	9.67	-0.17	53166	9.70	9.50	9.67	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	-1.76%	9.5000	9.6700	-0.1700	53,166	9.7000	9.5000	9.6700	12.7300	9.2200	21,039,000	nm	$203.45m	8.69%	$0.070000		
finance-abc7-com	glad	+0.5263%	9.550 usd	9.550	+0.0500	19,951	9.590	9.550	9.500	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+0.5263%	9.550 usd	9.550	+0.0500	19,951	9.590	9.550	9.500	12.73	9.220	21,039,242						
financial-content	glad	+0.5263%	9.550 usd	9.550	+0.0500	19,951	9.590	9.550	9.500	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.5%	$9.55	9.55	0.05	19,951	9.59	9.55	9.50	12.73	9.22	21 mil		201 mil	8.8	0.84	-0.20	
finviz	glad	0.53%	9.55			19,851			9.50	-19.64%	3.98%	21.04m		199.88m		0.84	-0.20	
fool	glad	+0.53%	$9.55	$9.55	0.05	19,164	$9.55	$9.55	$9.50	$12.73	$9.22		0.00	$200.92m	10.50%	0.84		
foxbusiness	glad		$9.50		-0.17	53,166			$9.67									
google-finance	glad	(-1.76%)	9.50	9.67	-0.17	53,166.00	9.70	9.50		12.73	9.22	21.04m		199.87m	8.84	0.07	-0.20	
howthemarketworks	glad	-1.758%	9.5	9.67	-0.17	52,164	9.7	9.5	9.67									
hpcwire	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
insidestocks	glad	-1.76%	9.50	9.67	-0.17	53100	9.70	9.50										
investopedia	glad	-1.76 %	$9.50	9.67	-0.17				9.67									
investorguide	glad	-1.45%	9.53	9.67	-0.14		9.70	9.61		12.73	9.22			200.5m			-0.198	
marketintellisearch	glad	-1.76 %	$9.50	$9.67	-0.17	50.60k	$9.70	$9.61	$9.67			21.04m	0.00	0.20b	8.69 %		-0.20	
marketwatch	glad	-1.76%	$9.50	open: 9.67	-0.17	2,387	$9.70	$9.50	$9.67	$12.73	$9.22			$200.71m	8.84%	0.07		
minyanville	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
msn-money	glad	-1.76%	9.50	9.67	-0.17	53,166	9.70	9.50	9.67	12.73	9.22	21.04 mil	-47.50	201.77 mil	8.76%	0.84	-0.20	
nasdaq-com	glad	1.76%	$ 9.50	$ 9.67	0.17	53,166	$ 9.70	$ 9.50	$ 9.67	$ 12.73	$ 9.22	21,039,000	23.17	$ 199,870,500	8.69 %	$0.840000	$ 0.41	
optimum	glad	-1.76%	9.50 ( 5:20 pm edt)	9.67	-0.17	53,166	9.70	9.50	9.67	12.73	9.22	21.04m		199.9m	8.84	0.84	-0.20	
paidcontent	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
pc-quote	glad	-1.76%	9.5	9.67	-0.17	53,166	9.7	9.5	9.67	12.73	9.22	21,415,484	-48.35	203,447,000		0.07		
personal-wealth-biz	glad	-1.76%	9.50	9.67	-0.17	53,166	9.70	9.50	9.67	12.73	9.22				8.69	0.84	-0.198	
predictwallstreet	glad	-1.68%	9.51		-0.16	39,197												
raymond-james	glad	-1.76	9.50	9.67	-0.17	53,166	9.70	9.50	9.50	12.73	9.22						-0.20	
renewable-energy-world	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
screamingmedia	glad	-1.76%	$	open: 9.67	-0.17	2,387	$9.70	$9.50	$9.67	$12.73	$9.22			$200.71m	8.84%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	-1.76%	last trade: 9.50		change: -0.170													
smartmoney	glad	(-1.76%)	9.50	$9.67	-0.17	53,166	$9.70	$9.50	$9.67	$12.73	$9.22			203,400	8.69%	$0.07		
stocknod	glad	-1.758%	9.500 usd	9.670	-0.1700	53,166	9.700	9.500	9.670	12.73	9.220	21,039,242						
stockpickr	glad	-1.76%	$9.50 -0.17 | -1.76%	9.67	-0.17	53.17k	9.70	9.50	9.67	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	-1.45%	9.53		-0.14													
streetinsider-com	glad	1.76%	9.50	$9.67	-0.17	53,166	$9.70	$9.50	$9.67	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.59	9.51	+0.05	70794	9.75	9.47										
thestree	glad	-1.76%	$9.5	9.67	-0.17	53166	9.7	9.5	9.22 -12.73									
tickerspy	glad	-1.76%	$9.50	9.67	-0.17	53,166	9.70	9.50	9.67	12.73	9.22		-48.4	203.4m	8.69%	$0.07		
tmx-quotemedia	glad	-1.76%	9.500	9.670	-0.170	53,166	9.700	9.500	9.670	12.730	9.220	21,039,242		199,872,799	8.842	0.070 usd	-0.20	
updown	glad	-1.76%	$9.50	$9.67	-$0.17	50,654	$9.70	$9.50	$9.67	$12.73	$9.22			$203m				
wallstreetsurvivor	glad	-1.76%	9.50	9.67	-0.17	52,164	9.70	9.50		12.73	9.22			$203m	8.70%	0.84 -	0.78	
yahoo-finance	glad	1.76%	9.50	9.67	0.17	53,166	9.70	9.50	9.67	12.73	9.22			199.87m	8.80%	0.84	-0.20	
ycharts-com	glad	-1.45%	9.53		-0.14					12.73	9.22			200.51m	8.83%		-0.20	
zacks	glad	(-1.76%)	9.50		-0.17	vol.  53,166	9.70	9.50		12.73	9.22		11.38	203.45 m	8.69	0.84	.85	
advfn	stwd	-1.74	20.38	20.81	-0.36	389663	20.81	20.37										
barchart	stwd	-1.74%	20.38	20.81	-0.36	389,663	20.81	20.37	20.74	22.74	15.56		16.43	$1.45 b	8.5%	$1.76	+1.45	
barrons	stwd	1.74%	20.38	20.81	-0.36	383,943	20.81	20.37				50.02 million		$1.98 billion	8.64%	$0.44		
bloomberg	stwd	-1.736%	20.380	20.810	-0.360	389,663	20.810	20.370		23.67	16.79	93.208mil	13.959	1,899.588mil	7.798	0.440 regular cash	1.460	
boston-com	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
bostonmerchant	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
business-insider	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
chron	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
cio-com	stwd	-1.74%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465	14.06	1b	8.3	1.76		
cnn-money	stwd	-1.74%today&rsquo;s change	20.38data as of 4:02pm et	20.81	-0.36	382,288	20.81	20.37	20.74				14.1	$1.5b	8.64%			
easystockalterts	stwd	-1.73%	20.38	20.81	-0.36	389663	20.81	20.37	20.74	23.67	16.79		14.06				1.45	
eresearch-fidelity-com	stwd	-1.74%	20.3800	20.8100	-0.3600	389,663	20.8100	20.3700	20.7400	23.6700	16.7900	93,208,000	14.30	$1.93b	7.67%	$0.440000		
finance-abc7-com	stwd	0.00%	20.38 usd		+0.00	0	20.38	20.38	20.38	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	0.00%	20.38 usd		+0.00	0	20.38	20.38	20.38	23.67	16.79	71,208,465						
financial-content	stwd	0.00%	20.38 usd		+0.00	0	20.38	20.38	20.38	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	0.0%	$20.38	0.00	0.00	1,248	0.00	0.00	20.38	23.67	16.79	93 mil	14.1	2 bil	8.6	1.76	1.45	
finviz	stwd	0.00%	20.38			0			20.38	-10.35%	30.94%	47.93m	14.06	976.81m		1.76	1.45	
fool	stwd	0%	$20.38	$0.00	0.00	1,248	$20.81	$20.37	$20.38	$23.67	$16.79		14.30	$1.45b	2.10%	1.76		
foxbusiness	stwd		$20.38		-0.36	390,634			$20.74									
google-finance	stwd	(-1.74%)	20.38	20.81	-0.36	389,663.00	20.81	20.37		23.67	16.79	93.21m	14.09	1.90b	8.64	0.44	1.45	
howthemarketworks	stwd	-1.736%	20.38	20.81	-0.36	378,984	20.81	20.37	20.74									
hpcwire	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
insidestocks	stwd	-1.74%	20.38	20.81	-0.36	383943	20.81	20.37					price earnings ratio: 12.58					
investopedia	stwd	-1.74 %	$20.38	20.81	-0.36				20.74									
investorguide	stwd	-1.69%	20.39	20.81	-0.35		20.81	20.524		23.67	16.79		14.10	1.452b			1.471	
marketintellisearch	stwd	-1.74 %	$20.38	$20.81	-0.36	379.20k	$20.81	$20.37	$20.74			47.93m	14.30	0.99b	8.49 %		1.45	
marketwatch	stwd	-1.74%	$20.38	open: 20.81	-0.36	7,475	$20.81	$20.37	$20.74	$23.67	$16.79		17.96	$1.98b	8.64%	0.44	1.13	
minyanville	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
msn-money	stwd	-1.74%	20.38	20.81	-0.36	389,663	20.81	20.37	20.74	23.67	16.79	93.21 mil	13.96	1.93 bil	8.50%	1.76	1.45	
nasdaq-com	stwd	1.74%	$ 20.38		0.36	389,463	$ 20.81	$ 20.37	$ 20.74	$ 23.67	$ 16.79	71,208,000	14.06	$ 1,451,219,040	8.49 %	$1.760000	$ 1.45	
optimum	stwd	-1.74%	20.38 ( 4:15 pm edt)	20.81	-0.36	389,663	20.81	20.37	20.74	23.67	16.79	71.21m	14.1	1.5b	8.24	1.68	1.45	
paidcontent	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
pc-quote	stwd	-1.74%	20.38	20.81	-0.36	389,663	20.81	20.37	20.74	23.67	16.79	94,854,460	14.20548	1,933,134,000		0.44		
personal-wealth-biz	stwd	-1.74%	20.38	20.81	-0.36	390,634	20.81	20.37	20.74	23.67	16.79		14.10		7.67	1.59	1.471	
predictwallstreet	stwd	-1.74%	20.38		-0.36	389,663												
raymond-james	stwd	-1.74	20.38	20.81	-0.36	389,663	20.81	20.37	20.38	23.67	16.79		13.86				1.47	
renewable-energy-world	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
screamingmedia	stwd	-1.74%	$	open: 20.81	-0.36	7,475	$20.81	$20.37	$20.74	$23.67	$16.79		17.96	$1.98b	8.64%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-1.74%	last trade: 20.38		change: -0.360								p/e ratio: 14.1					
smartmoney	stwd	(-1.74%)	20.38	$20.81	-0.36	389,663	$20.81	$20.37	$20.74	$23.67	$16.79			1,476,900	8.49%	$0.44		
stocknod	stwd	-1.736%	20.38 usd	20.81	-0.3600	389,663	20.81	20.37	20.74	23.67	16.79	71,208,465						
stockpickr	stwd	-1.74%	$20.38 -0.36 | -1.74%	20.81	-0.36	389.66k	20.81	20.37	20.74	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	-1.69%	20.39		-0.35													
streetinsider-com	stwd	1.74%	20.38	$20.81	-0.36	389,663	$20.81	$20.37	$20.74	$23.67	$16.79		14.06				$1.45	
thecramerreport	stwd		20.70	20.71	-0.08	427333	20.969	20.66										
thestree	stwd	-1.74%	$20.38	20.81	-0.36	389663	20.81	20.37	20.74	-23.67	16.79	7.1208465e7		1.474015226e9				
tickerspy	stwd	-1.74%	$20.38	20.81	-0.36	389,663	20.81	20.37	20.74	23.67	16.79		14.2	1.4b	8.49%	$0.44		
tmx-quotemedia	stwd	-1.74%	20.380	20.810	-0.360	390,634	20.810	20.370	20.740	23.670	16.790	71,208,465	14.30	1,451,228,517	8.486	0.440 usd	1.45	
updown	stwd	-1.74%	$20.38	$20.81	-$0.36	382,288	$20.81	$20.37	$20.74	$23.67	$16.79		13.81	$1.47b				
wallstreetsurvivor	stwd	-1.74%	20.38	20.81	-0.36	378,984	20.81	20.37		23.67	17.57		14.30	$1b	8.50%	1.20 -	1.14	
yahoo-finance	stwd	1.74%	20.38	20.81	0.36	389,663	20.81	20.37	20.74	23.67	16.79		13.85	1.45b	8.50%	1.76	1.47	
ycharts-com	stwd	-1.69%	20.39		-0.35					23.67	16.79		14.06	1.45b	8.75%		1.45	
zacks	stwd	(-1.74%)	20.38		-0.36	vol.  389,663	20.81	20.37		23.67	16.79		16.46	1.93 b	8.49	1.76	1.26	
advfn	arw	-0.54	37.07	37.41	-0.2	2005593	37.73	36.94										
barchart	arw	-0.54%	37.07	37.41	-0.20	2,005,593	37.73	36.94	37.27	47.50	22.20		8.07	$4.30 b			+4.46	
barrons	arw	0.54%	37.07	37.41	-0.20	2.005m	37.73	36.94				119.58 million		$4.55 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-0.537%	37.070	37.410	-0.200	2,005,593	37.730	36.940		47.50	22.20	115.507mil	7.887	4,281.859mil		0.025 regular cash	4.700	
boston-com	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
bostonmerchant	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
business-insider	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
chron	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
cio-com	arw	-0.54%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387	8.330	4b				
cnn-money	arw	-0.54%	37.07	37.41	-0.20	2,004,969	37.73	36.94	37.27				8.3	$4.3b				
easystockalterts	arw	-0.53%	37.07	37.41	-0.20	2005593	37.73	36.94	37.27	47.50	22.20		8.33				4.45	
eresearch-fidelity-com	arw	-0.54%	37.0700	37.4100	-0.2000	2,005,593	37.7300	36.9400	37.2700	47.5000	22.2000	115,507,000	8.36	$4.30b				
finance-abc7-com	arw	0.00%	37.07 usd		+0.00	0	37.07	37.07	37.07	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	0.00%	37.07 usd		+0.00	0	37.07	37.07	37.07	47.50	22.20	115,507,387						
financial-content	arw	0.00%	37.07 usd		+0.00	0	37.07	37.07	37.07	47.50	22.20	115,507,387						
finapps-forbes-com	arw	0.0%	$37.07	0.00	0.00	200	0.00	0.00	37.07	47.50	22.20	116 mil	8.3	4 bil	0.0	0.00	4.46	
finviz	arw	0.00%	37.07			0			37.07	-21.96%	66.98%	115.51m	8.29	4.28b			4.47	
fool	arw	0%	$37.07	$0.00	0.00	2,005,593	$37.73	$36.94	$37.27	$47.50	$22.20		8.40	$4.28b				
foxbusiness	arw		$37.07		-0.20	2,005,593			$37.27									
google-finance	arw	(-0.54%)	37.07	37.41	-0.20	2.01m	37.73	36.94		47.50	22.20	115.51m	8.29	4.28b			4.47	
howthemarketworks	arw	-0.537%	37.07	37.41	-0.2	2,004,969	37.73	36.94	37.27									
hpcwire	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
insidestocks	arw	-0.54%	37.07	37.41	-0.20	2004969	37.73	36.94					price earnings ratio: 8.02					
investopedia	arw	-0.54 %	$37.07	37.41	-0.20				37.27									
investorguide	arw	-0.54%	37.07	37.41	-0.20		37.655	36.96		47.50	21.76		8.34	4.282b			4.467	
marketintellisearch	arw	-0.54 %	$37.07	$37.41	-0.20	1924.20k	$37.73	$36.94	$37.27			115.51m	8.34	4.31b	0.0 %		4.47	
marketwatch	arw	-0.54%	$37.07	open: 37.41	-0.20	72,224	$37.73	$36.94	$37.27	$47.50	$22.20		8.23	$4.55b			4.50	
minyanville	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
msn-money	arw	-0.54%	37.07	37.41	-0.20	2.01 mil	37.73	36.94	37.27	47.50	22.20	115.51 mil	8.31	4.31 bil			4.47	
nasdaq-com	arw	0.54%	$ 37.07		0.20	2,000,593	$ 37.73	$ 36.94	$ 37.27	$ 47.50	$ 22.20	115,507,000	8.31	$ 4,281,844,490			$ 4.46	
optimum	arw	-0.54%	37.07 ( 4:15 pm edt)	37.41	-0.20	2,005,593	37.73	36.94	37.27	47.50	22.20	115.51m	8.3	4.3b			4.45	
paidcontent	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
pc-quote	arw	-0.54%	37.07	37.41	-0.20	2,005,593	37.73	36.94	37.27	47.50	22.20	116,687,168	8.3565	4,325,593,000				
personal-wealth-biz	arw	-0.54%	37.07	37.41	-0.20	2,005,593	37.73	36.94	37.27	47.50	21.76		8.34			0.00	4.467	
predictwallstreet	arw	-0.54%	37.07		-0.20	2,005,593												
raymond-james	arw	-0.54	37.07	37.41	-0.20	2,005,593	37.73	36.94	37.07	47.50	22.20		8.18				4.53	
renewable-energy-world	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
screamingmedia	arw	-0.54%	$	open: 37.41	-0.20	72,224	$37.73	$36.94	$37.27	$47.50	$22.20		8.23	$4.55b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-0.54%	last trade: 37.07		change: -0.200								p/e ratio: 8.34					
smartmoney	arw	(-0.54%)	37.07	$37.41	-0.20	2,005,593	$37.73	$36.94	$37.27	$47.50	$22.20			4,305,000	0.00%	$0.00		
stocknod	arw	-0.5366%	37.07 usd	37.41	-0.2000	2,005,593	37.73	36.94	37.27	47.50	22.20	115,507,387						
stockpickr	arw	-0.54%	$37.07 -0.20 | -0.54%	37.49	-0.20	2.01m	37.73	36.94	37.27	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-0.54%	37.07		-0.20													
streetinsider-com	arw	0.54%	37.07	$37.41	-0.2	2,005,593	$37.73	$36.94	$37.27	$47.50	$22.20		8.33				$4.45	
thecramerreport	arw		37.28	37.93	-0.89	2030592	37.94	37.02										
thestree	arw	-0.54%	$37.07	37.49	-0.2	2005593	37.73	36.94	37.27	-47.5	22.2	1.15507387e8		4.306115387e9				
tickerspy	arw	-0.54%	$37.07	37.41	-0.20	2,005,593	37.73	36.94	37.27	47.50	22.20		8.4	4.3b	0.00%	$0.00		
tmx-quotemedia	arw	-0.54%	37.070	37.410	-0.200	2,005,593	37.730	36.940	37.270	47.500	22.200	115,507,387	8.40	4,281,858,836			4.45	
updown	arw	-0.54%	$37.07	$37.41	-$0.20	1,933,369	$37.73	$36.94	$37.27	$47.50	$22.20		8.23	$4.30b				
wallstreetsurvivor	arw	-0.54%	37.07	37.41	-0.20	2,004,969	37.73	36.94		47.50	22.56		8.40	$4b			4.01	
yahoo-finance	arw	0.54%	37.07	37.41	0.20	2,005,593	37.73	36.94	37.27	47.50	22.20		8.30	4.28b			4.47	
ycharts-com	arw	-0.54%	37.07		-0.20					47.50	22.20		8.31	4.30b	0.00%		4.46	
zacks	arw	(-0.54%)	37.07		-0.20	vol.  2,005,593	37.73	36.94		47.50	22.20		8.07	4.33 b	0.00	0.00	4.62	
advfn	kar	-2.35	18.28	18.69	-0.44	116325	18.83	18.23										
barchart	kar	-2.35%	18.28	18.69	-0.44	116,325	18.83	18.23	18.72	21.00	11.03		21.75	$2.48 b			+0.74	
barrons	kar	2.35%	18.28	18.69	-0.44	116,325	18.83	18.23				135.90 million		$2.64 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-2.350%	18.280	18.690	-0.440	116,325	18.830	18.230		21.00	11.03	135.898mil	23.139	2,484.214mil			0.790	
boston-com	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
bostonmerchant	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
business-insider	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
chron	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
cio-com	kar	-2.35%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929	24.70	2b				
cnn-money	kar	-2.35%	18.28	18.69	-0.44	116,325	18.83	18.23	18.72				24.7	$2.5b				
easystockalterts	kar	-2.35%	18.28	18.69	-0.44	116325	18.83	18.23	18.72	21.00	11.03		24.70				0.74	
eresearch-fidelity-com	kar	-2.35%	18.2800	18.6900	-0.4400	116,325	18.8300	18.2300	18.7200	21.0000	11.0300	136,167,000	25.30	$2.55b				
finance-abc7-com	kar	0.00%	18.28 usd		+0.00	0	18.28	18.28	18.28	21.00	11.03	135,897,929						
finance-abc7chicago-com	kar	0.00%	18.28 usd		+0.00	0	18.28	18.28	18.28	21.00	11.03	135,897,929						
financial-content	kar	0.00%	18.28 usd		+0.00	0	18.28	18.28	18.28	21.00	11.03	135,897,929						
finapps-forbes-com	kar	0.0%	$18.28	0.00	0.00		0.00	0.00	18.28	21.00	11.03	136 mil	24.7	2 bil	0.0	0.00	0.74	
finviz	kar	0.00%	18.28			0			18.28	-12.95%	65.73%	136.17m	24.70	2.49b			0.74	
fool	kar	0%	$18.28	$0.00	0.00	0	$18.83	$18.23	$18.28	$21.00	$11.03		25.30	$2.48b				
foxbusiness	kar		$18.28		-0.44	116,452			$18.72									
google-finance	kar	(-2.35%)	18.28	18.69	-0.44	116,325.00	18.83	18.23		21.00	11.03	135.90m	24.63	2.48b			0.74	
howthemarketworks	kar	-2.35%	18.28	18.69	-0.44	116,325	18.83	18.23	18.72									
hpcwire	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
insidestocks	kar	-2.35%	18.28	18.69	-0.44	116325	18.83	18.23					price earnings ratio: 15.76					
investopedia	kar	-2.35 %	$18.28	18.69	-0.44				18.72									
investorguide	kar	-2.35%	18.28	18.69	-0.44		18.83	18.42		20.57	11.03		25.26	2.484b			0.741	
marketintellisearch	kar	-2.35 %	$18.28	$18.69	-0.44	113.60k	$18.83	$18.23	$18.72			136.17m	25.30	2.55b	0.0 %		0.74	
marketwatch	kar	-2.35%	$18.72	open: 18.69	-0.44	3,800	$18.83	$18.23	$18.72	$21.00	$11.03		24.74	$2.64b			0.74	
minyanville	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
msn-money	kar	-2.35%	18.28	18.69	-0.44	116,325	18.83	18.23	18.72	21.00	11.03	136.17 mil	24.70	2.52 bil			0.74	
nasdaq-com	kar	2.35%	$ 18.28		0.44	116,325	$ 18.83	$ 18.23	$ 18.72	$ 21	$ 11.03	135,898,000	24.7	$ 2,484,215,440			$ 0.74	
optimum	kar	-2.35%	18.28 ( 4:15 pm edt)	18.69	-0.44	116,325	18.83	18.23	18.72	21.00	11.03	135.90m	24.7	2.5b			0.74	
paidcontent	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
pc-quote	kar	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kar	-2.35%	18.28	18.69	-0.44	116,452	18.83	18.23	18.72	20.57	11.03		25.26			0.00	0.741	
predictwallstreet	kar	-2.35%	18.28		-0.44	116,325												
raymond-james	kar	-2.35	18.28	18.69	-0.44	116,325	18.83	18.23	18.28	21.00	11.03		24.70				0.74	
renewable-energy-world	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
screamingmedia	kar	-2.35%	$	open: 18.69	-0.44	3,800	$18.83	$18.23	$18.72	$21.00	$11.03		24.74	$2.64b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-2.35%	last trade: 18.28		change: -0.440								p/e ratio: 25.26					
smartmoney	kar	(-2.35%)	18.28	$18.69	-0.44	116,325	$18.83	$18.23	$18.72	$21.00	$11.03			2,544,000	0.00%	$0.00		
stocknod	kar	-2.350%	18.28 usd	18.69	-0.4400	116,325	18.83	18.23	18.72	20.25	11.03	135,897,929						
stockpickr	kar	-2.35%	$18.28 -0.44 | -2.35%	18.69	-0.44	116.33k	18.83	18.23	18.72	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-2.24%	18.30		-0.42													
streetinsider-com	kar	2.35%	18.28	$18.69	-0.44	116,325	$18.83	$18.23	$18.72	$21.00	$11.03		24.70				$0.74	
thecramerreport	kar		18.49	18.58	-0.16	84288	18.65	18.30										
thestree	kar	-2.35%	$18.28	18.69	-0.44	116325	18.83	18.23	18.72	-21.0	11.03	1.35897929e8		2.512752707e9				
tickerspy	kar	-2.35%	$18.28	18.69	-0.44	116,325	18.83	18.23	18.72	21.00	11.03		25.3	2.5b	0.00%	$0.00		
tmx-quotemedia	kar	-2.35%	18.280	18.690	-0.440	116,452	18.830	18.230	18.720	21.000	11.030	135,897,929	25.30	2,484,214,142			0.74	
updown	kar	-2.35%	$18.28	$18.69	-$0.44	112,525	$18.83	$18.23	$18.72	$21.00	$11.03		24.98	$2.54b				
wallstreetsurvivor	kar	-2.35%	18.28	18.69	-0.44	116,325	18.83	18.23		21.00	11.03		25.30	$3b			0.51	
yahoo-finance	kar	2.35%	18.28	18.69	0.44	116,325	18.83	18.23	18.72	21.00	11.03		24.67	2.48b			0.74	
ycharts-com	kar	-2.24%	18.30		-0.42					21.00	11.03		24.73	2.48b	0.00%		0.74	
zacks	kar	(-2.35%)	18.28		-0.44	vol.  116,325	18.83	18.23		21.00	11.03		22.02	2.55 b	0.00	0.00	.85	
advfn	oksb	-2.58	9.82	10.1	-0.26	33173	10.1	9.81										
barchart	oksb	-2.58%	9.82	10.10	-0.26	37,338	10.10	9.81	10.08	15.61	8.91		17.24	$190.90 m			+0.58	
barrons	oksb	2.58%	9.82	10.10	-0.26	33,173	10.10	9.81				17.87 million		$194.31 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-2.579%	9.820	10.100	-0.260	33,173	10.100	9.810		15.61	8.91	19.439mil	16.931	190.890mil			0.580	
boston-com	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
bostonmerchant	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
business-insider	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
chron	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
cio-com	oksb	-2.58%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861	17.23	191m				
cnn-money	oksb	-2.58%	9.82	10.10	-0.26	33,173	10.10	9.81	10.08				17.2	$190.9m				
easystockalterts	oksb	-2.57%	9.82	10.10	-0.26	33173	10.10	9.81	10.08	15.61	8.91		17.23				0.57	
eresearch-fidelity-com	oksb	-2.58%	9.8200	10.1000	-0.2600	33,173	10.1000	9.8100	10.0800	15.6099	8.9100	19,439,000	17.38	$195.95m				
finance-abc7-com	oksb	+0.5092%	9.870 usd	9.870	+0.0500	17,658	9.870	9.870	9.820	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+0.5092%	9.870 usd	9.870	+0.0500	17,658	9.870	9.870	9.820	15.61	8.910	19,438,861						
financial-content	oksb	+0.5092%	9.870 usd	9.870	+0.0500	17,658	9.870	9.870	9.820	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	0.5%	$9.87	9.87	0.05	17,658	9.87	9.87	9.82	15.61	8.91	19 mil	17.0	192 mil	1.0	0.09	0.58	
finviz	oksb	0.51%	9.87			17,658			9.82	-36.77%	10.77%	19.44m	17.23	190.90m		0.10	0.57	
fool	oksb	+0.51%	$9.87	$9.87	0.05	17,658	$9.87	$9.87	$9.82	$15.61	$8.91		17.70	$191.86m	1.20%	0.10		
foxbusiness	oksb		$9.82		-0.26	33,173			$10.08									
google-finance	oksb	(-2.58%)	9.82	10.10	-0.26	33,173.00	10.10	9.81		15.61	8.91	19.44m	17.16	190.89m	0.97	0.02	0.57	
howthemarketworks	oksb	-2.579%	9.82	10.1	-0.26	32,248	10.1	9.81	10.08									
hpcwire	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
insidestocks	oksb	-2.58%	9.82	10.10	-0.26	33100	10.10	9.81					price earnings ratio: 16.93					
investopedia	oksb	-2.58 %	$9.82	10.10	-0.26				10.08									
investorguide	oksb	-2.58%	9.82	10.00	-0.26		10.10	9.99		15.61	8.91		18.00	190.9m			0.56	
marketintellisearch	oksb	-2.58 %	$9.82	$10.00	-0.26	37.00k	$10.10	$9.81	$10.08			19.44m	17.68	0.20b	0.94 %		0.57	
marketwatch	oksb	-2.58%	$9.82	open: 10.10	-0.26	1,237	$10.10	$9.81	$10.08	$15.61	$8.91		17.29	$194.31m			0.57	
minyanville	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
msn-money	oksb	-2.58%	9.82	10.10	-0.26	33,173	10.10	9.81	10.08	15.61	8.91	19.44 mil	17.85	194.39 mil	0.95%	0.10	0.57	
nasdaq-com	oksb	2.58%	$ 9.82	$ 10.10	0.26	33,173	$ 10.10	$ 9.81	$ 10.08	$ 15.6099	$ 8.91	19,439,000	16.93	$ 190,890,980	0.94 %	$0.095200	$ 0.58	
optimum	oksb	-2.58%	9.82 ( 4:30 pm edt)	10.10	-0.26	33,173	10.10	9.81	10.08	15.61	8.91	19.44m	17.2	190.9m	0.97	0.10	0.57	
paidcontent	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
pc-quote	oksb	-2.58%	9.82	10.1	-0.26	33,173	10.1	9.81	10.08	15.61	8.91	19,953,676	18.32727	195,945,000		0.0238		
personal-wealth-biz	oksb	-2.58%	9.82	10.00	-0.26	33,173	10.10	9.81	10.08	15.61	8.91		18.00			0.00	0.56	
predictwallstreet	oksb	-2.58%	9.82		-0.26	33,173												
raymond-james	oksb	-2.58	9.82	10.10	-0.26	33,173	10.10	9.81	9.82	15.61	8.91		16.93				0.58	
renewable-energy-world	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
screamingmedia	oksb	-2.58%	$	open: 10.10	-0.26	1,237	$10.10	$9.81	$10.08	$15.61	$8.91		17.29	$194.31m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	-2.58%	last trade: 9.82		change: -0.260								p/e ratio: 18.0					
smartmoney	oksb	(-2.58%)	9.82	$10.10	-0.26	33,173	$10.10	$9.81	$10.08	$15.61	$8.91			195,900	0.00%	$0.02		
stocknod	oksb	-2.579%	9.820 usd	10.10	-0.2600	33,173	10.10	9.810	10.08	15.61	8.910	19,438,861						
stockpickr	oksb	-2.58%	$9.82 -0.26 | -2.58%	10.10	-0.26	33.17k	10.10	9.81	10.08	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	-2.58%	9.82		-0.26													
streetinsider-com	oksb	2.58%	9.82	$10.10	-0.26	33,173	$10.10	$9.81	$10.08	$15.61	$8.91		17.23				$0.57	
thecramerreport	oksb		10.00	9.82	+0.18	60693	10.14	9.82										
thestree	oksb	-2.58%	$9.82	10.1	-0.26	33173	10.1	9.81	10.08	-15.61	8.91	1.9438861e7		1.9438861e8				
tickerspy	oksb	-2.58%	$9.82	10.10	-0.26	33,173	10.10	9.81	10.08	15.61	8.91		18.3	195.9m	0.00%	$0.02		
tmx-quotemedia	oksb	-2.58%	9.820	10.100	-0.260	33,173	10.100	9.810	10.080	15.610	8.910	19,438,861	17.70	190,889,615			0.57	
updown	oksb	-2.58%	$9.82	$10.10	-$0.26	31,936	$10.10	$9.81	$10.08	$15.61	$8.91		17.66	$196m				
wallstreetsurvivor	oksb	-2.58%	9.82	10.10	-0.26	32,248	10.10	9.81		14.92	8.91		17.70	$196m			0.71	
yahoo-finance	oksb	2.58%	9.82	10.00	0.26	33,173	10.10	9.81	10.08	15.61	8.91		17.54	190.88m			0.56	
ycharts-com	oksb	-2.58%	9.82		-0.26					15.61	8.91		17.85	190.90m	0.00%		0.55	
zacks	oksb	(-2.58%)	9.82		-0.26	vol.  33,173	10.10	9.81		15.61	8.91		17.38	195.95 m	0.00	0.00	.58	
advfn	avid	0.25	20.05	20.0	0.05	190290	20.24	19.52										
barchart	avid	+0.25%	20.05	20.00	+0.05	190,290	20.24	19.52	20.00	23.35	11.04		0.00	$768.92 m			-0.74	
barrons	avid	0.25%	20.05	20.00	+0.05	190,290	20.24	19.52				37.90 million		$756.55 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.250%	20.050	20.000	0.050	190,290	20.240	19.520		23.35	11.04	38.423mil		770.381mil			-0.450	
boston-com	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
business-insider	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
chron	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
cio-com	avid	+0.25%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988		770m				
cnn-money	avid	+0.25%	20.05	20.00	+0.05	190,290	20.24	19.52	20.00				nm	$770.4m				
easystockalterts	avid	0.25%	20.05	20.00	+0.05	190290	20.24	19.52	20.00	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.25%	20.0500	20.0000	0.0500	190,290	20.2400	19.5200	20.0000	23.3500	11.0400	38,423,000	nm	$768.46m				
finance-abc7-com	avid	0.00%	20.05 usd		+0.00	0	20.05	20.05	20.05	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	0.00%	20.05 usd		+0.00	0	20.05	20.05	20.05	23.35	11.04	38,422,988						
financial-content	avid	0.00%	20.05 usd		+0.00	0	20.05	20.05	20.05	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.0%	$20.05	0.00	0.00		0.00	0.00	20.05	23.35	11.04	38 mil		770 mil	0.0	0.00	-0.74	
finviz	avid	0.00%	20.05			0			20.05	-14.13%	81.61%	38.42m		770.32m			-0.75	
fool	avid	0%	$20.05	$0.00	0.00	0	$20.24	$19.52	$20.05	$23.35	$11.04		0.00	$770.38m				
foxbusiness	avid		$20.05		+0.05	190,290			$20.00									
google-finance	avid	(0.25%)	20.05	20.00	+0.05	190,290.00	20.24	19.52		23.35	11.04	38.42m		770.38m			-0.75	
howthemarketworks	avid	0.25%	20.05	20	0.05	188,241	20.24	19.52	20									
hpcwire	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
insidestocks	avid	+0.25%	20.05	20.00	+0.05	190290	20.24	19.52					price earnings ratio: 58.97					
investopedia	avid	+0.25 %	$20.05	20.00	+0.05				20.00									
investorguide	avid	+0.25%	20.05	20.00	+0.05		20.24	19.52		23.35	11.04			770.4m			-0.751	
marketintellisearch	avid	0.25 %	$20.05	$20.00	0.05	187.20k	$20.24	$19.52	$20.00			38.42m	0.00	0.77b	0.0 %		-0.75	
marketwatch	avid	+0.25%	$20.05	open: 20.00	+0.05	2,913	$20.24	$19.52	$20.00	$23.35	$11.04			$756.55m				
minyanville	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
msn-money	avid	+0.25%	20.05	20.00	+0.05	190,290	20.24	19.52	20.00	23.35	11.04	38.42 mil	-26.73	729.27 mil			-0.75	
nasdaq-com	avid	0.25%	$ 20.05	$ 20	0.05	190,290	$ 20.24	$ 19.52	$ 20	$ 23.35	$ 11.04	38,423,000		$ 770,381,150			$ -0.74	
optimum	avid	+0.25%	20.05 ( 4:30 pm edt)	20.00	+0.05	190,290	20.24	19.52	20.00	23.35	11.04	38.42m		770.4m			-0.75	
paidcontent	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
pc-quote	avid	0.25%	20.05	20.0	0.05	190,290	20.24	19.52	20.0	23.35	11.04	38,327,182	-26.66667	768,460,000				
personal-wealth-biz	avid	+0.25%	20.05	20.00		190,290	20.24	19.52	20.00	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.25%	20.00		+0.05	190,290												
raymond-james	avid	0.25	20.05	20.00	0.05	190,290	20.24	19.52	20.05	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
screamingmedia	avid	+0.25%	$	open: 20.00	+0.05	2,913	$20.24	$19.52	$20.00	$23.35	$11.04			$756.55m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+0.25%	last trade: 20.05		change: 0.050													
smartmoney	avid	(0.25%)	20.05	$20.00	0.05	190,290	$20.24	$19.52	$20.00	$23.35	$11.04			768,500	0.00%	$0.00		
stocknod	avid	+0.2500%	20.05 usd	20.00	+0.0500	190,290	20.24	19.52	20.00	23.35	11.04	38,422,988						
stockpickr	avid	0.25%	$20.05 0.05 | 0.25%	20.00	0.05	190.29k	20.24	19.52	20.00	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	0.25%	20.05		+0.05													
streetinsider-com	avid	0.25%	20.05	$20.00	+0.05	190,290	$20.24	$19.52	$20.00	$23.35	$11.04						$-0.75	
thecramerreport	avid		18.98	18.92	-0.06	98080	19.17	18.80										
thestree	avid	0.25%	$20.05	20.0	0.05	190290	20.24	19.52	20.0	-23.35	11.04	3.8422988e7		7.29268312e8				
tickerspy	avid	0.25%	$20.05	20.00	+0.05	190,290	20.24	19.52	20.00	23.35	11.04		-26.7	768.4m	0.00%	$0.00		
tmx-quotemedia	avid	0.25%	20.050	20.000	0.050	190,290	20.240	19.520	20.000	23.350	11.040	38,422,988		770,380,909			-0.75	
updown	avid	0.25%	$20.05	$20.00	$0.05	187,377	$20.24	$19.52	$20.00	$23.35	$11.04			$768m				
wallstreetsurvivor	avid	0.25%	20.05	20.00	0.05	188,241	20.24	19.52		23.35	11.04			$768m			-0.98	
yahoo-finance	avid	0.25%	20.05	20.00	0.05	190,290	20.24	19.52	20.00	23.35	11.04			770.36m			-0.75	
ycharts-com	avid	+0.25%	20.05		+0.05					23.35	11.04			768.92m	0.00%		-0.75	
zacks	avid	(0.25%)	20.05		0.05	vol.  190,290	20.24	19.52		23.35	11.04			768.46 m	0.00	0.00	-.03	
advfn	mgm	-0.88	14.72	15.0	-0.13	22685871	15.07	14.52										
barchart	mgm	-0.88%	14.72	14.97	-0.13	22,685,871	15.07	14.52	14.85	16.94	8.92		0.00	$7.19 b			-3.19	
barrons	mgm	0.88%	14.72	15.00	-0.13	22.685m	15.07	14.52				450.45 million		$7.31 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	-0.875%	14.720	15.000	-0.130	22,685,871	15.070	14.520		16.94	8.92	488.590mil		7,192.047mil			-0.900	
boston-com	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
bostonmerchant	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
business-insider	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
chron	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
cio-com	mgm	-0.88%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169		7b				
cnn-money	mgm	-0.88%	14.72	15.00	-0.13	22,685,871	15.07	14.52	14.85				nm	$7.2b				
easystockalterts	mgm	-0.87%	14.72	15.00	-0.13	22685871	15.07	14.52	14.85	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	-0.88%	14.7200	15.0000	-0.1300	22,685,871	15.0700	14.5200	14.8500	16.9400	8.9200	488,590,000	nm	$7.26b				
finance-abc7-com	mgm	0.00%	14.72 usd	15.00	+0.00	22,716,781	15.07	14.52	14.72	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	0.00%	14.72 usd	15.00	+0.00	22,716,781	15.07	14.52	14.72	16.94	8.920	488,590,169						
financial-content	mgm	0.00%	14.72 usd	15.00	+0.00	22,716,781	15.07	14.52	14.72	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	0.0%	$14.72	0.00	0.00		0.00	0.00	14.72	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	-0.88%	14.72			22,708,100			14.85	-13.11%	65.02%	488.59m		7.19b			-3.44	
fool	mgm	-0.88%	$14.72	$0.00	-0.13	22,675,617	$15.07	$14.52	$14.85	$16.94	$8.92		0.00	$7.19b				
foxbusiness	mgm		$14.72		-0.13	22,700,871			$14.85									
google-finance	mgm	(-0.88%)	14.72	15.00	-0.13	22.69m	15.07	14.52		16.94	8.92	488.59m		7.19b			-3.44	
howthemarketworks	mgm	-0.875%	14.72	15	-0.13	22,685,117	15.07	14.52	14.85									
hpcwire	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
insidestocks	mgm	-0.88%	14.72	14.97	-0.13	22685918	15.07	14.52										
investopedia	mgm	-0.88 %	$14.72	15.00	-0.13				14.85									
investorguide	mgm	-0.94%	14.71	15.00	-0.14		15.07	14.63		16.94	8.92			7.187b			-3.089	
marketintellisearch	mgm	-0.88 %	$14.72	$15.00	-0.13	22571.60k	$15.07	$14.52	$14.85			488.59m	0.00	7.26b	0.0 %		-3.44	
marketwatch	mgm	-0.88%	$14.73	open: 15.00	-0.13	16,696	$15.07	$14.52	$14.85	$16.94	$8.92			$7.31b				
minyanville	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
msn-money	mgm	-0.88%	14.72	15.00	-0.13	22.69 mil	15.07	14.52	14.85	16.94	8.92	488.59 mil	-4.67	7.08 bil			-3.44	
nasdaq-com	mgm	0.88%	$ 14.72		0.13	22,663,614	$ 15.07	$ 14.52	$ 14.85	$ 16.94	$ 8.92	488,590,000		$ 7,192,044,800			$ -3.19	
optimum	mgm	-0.88%	14.72 ( 4:15 pm edt)	15.00	-0.13	22,685,371	15.07	14.52	14.85	16.94	8.92	488.59m		7.2b			-3.15	
paidcontent	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
pc-quote	mgm	-0.88%	14.72	15.0	-0.13	22,689,571	15.07	14.52	14.85	16.94	8.92	492,904,993	-4.71429	7,255,562,000				
personal-wealth-biz	mgm	-0.88%	14.72	15.00	-0.13	22,700,872	15.07	14.52	14.85	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	-0.88%	14.72		-0.13	22,685,117												
raymond-james	mgm	-0.88	14.72	15.00	-0.13	22,685,871	15.07	14.52	14.72	16.94	8.92						-3.19	
renewable-energy-world	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
screamingmedia	mgm	-0.88%	$	open: 15.00	-0.13	16,596	$15.07	$14.52	$14.85	$16.94	$8.92			$7.31b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	-0.88%	last trade: 14.72		change: -0.130													
smartmoney	mgm	(-0.88%)	14.72	$15.00	-0.13	22,685,871	$15.07	$14.52	$14.85	$16.94	$8.92			7,255,600	0.00%	$0.05		
stocknod	mgm	-0.8754%	14.72 usd	15.00	-0.1300	22,685,871	15.07	14.52	14.85	16.94	8.920	488,590,169						
stockpickr	mgm	-0.88%	$14.72 -0.13 | -0.88%	14.97	-0.13	22.69m	15.07	14.52	14.85	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	-0.14%	14.83		-0.02													
streetinsider-com	mgm	0.88%	14.72	$15.00	-0.13	22,685,871	$15.07	$14.52	$14.85	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.49	14.07	+0.42	33220996	14.78	13.99										
thestree	mgm	-0.88%	$14.72	14.97	-0.13	22685871	15.07	14.52	14.85	-16.94	8.92	4.88590169e8		7.079671549e9				
tickerspy	mgm	-0.88%	$14.72	15.00	-0.13	22,685,371	15.07	14.52	14.85	16.94	8.92		-4.7	7.2b	0.00%	$0.00		
tmx-quotemedia	mgm	-0.88%	14.720	15.000	-0.130	22,700,871	15.070	14.520	14.850	16.940	8.920	488,590,169		7,192,047,288			-3.15	
updown	mgm	-0.88%	$14.72	$15.00	-$0.13	22,672,517	$15.07	$14.52	$14.85	$16.94	$8.92			$7.25b				
wallstreetsurvivor	mgm	-0.88%	14.72	15.00	-0.13	22,685,117	15.07	14.52		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	0.88%	14.72	15.00	0.13	22,685,871	15.07	14.52	14.85	16.94	8.92			7.19b			-3.09	
ycharts-com	mgm	-0.13%	14.83		-0.02					16.94	8.92			7.24b	0.00%		-3.15	
zacks	mgm	(-0.88%)	14.72		-0.13	vol.  22,685,871	15.07	14.52		16.94	8.92			7.26 b	0.00	0.00	-.92	
advfn	wina	-2.58	43.73	45.68	-1.16	7045	45.68	42.94										
barchart	wina	-2.58%	43.73	45.68	-1.16	7,920	45.68	42.94	44.89	47.82	29.08		19.83	$217.78 m	0.28%	$0.12	+2.14	
barrons	wina	2.58%	43.73	45.68	-1.16	7,045	45.68	42.94				5.21 million		$214.37 million	0.27%	$0.03		
bloomberg	wina	-2.584%	43.730	45.680	-1.160	7,045	45.680	42.940		47.85	29.13	4.983mil	18.452	217.914mil	0.206	0.030 regular cash	2.370	
boston-com	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
bostonmerchant	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
business-insider	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
chron	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
cio-com	wina	-2.58%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165	20.53	218m	0.3	0.12		
cnn-money	wina	-2.32%today&rsquo;s change	43.85data as of 3:56pm et	45.68	-1.04	6,266	45.68	42.94	44.89				20.6	$218.5m	0.27%			
easystockalterts	wina	-2.54%	43.73	45.68	-1.16	7045	45.68	42.94	44.89	47.85	29.13		20.53				2.13	
eresearch-fidelity-com	wina	-2.58%	43.7300	45.6800	-1.1600	7,045	45.6800	42.9400	44.8900	47.8500	29.1300	4,983,000	19.18	$223.69m	0.27%	$0.030000		
finance-abc7-com	wina	0.00%	43.73 usd		+0.00	0	43.73	43.73	43.73	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	0.00%	43.73 usd		+0.00	0	43.73	43.73	43.73	47.85	29.13	4,983,165						
financial-content	wina	0.00%	43.73 usd		+0.00	0	43.73	43.73	43.73	47.85	29.13	4,983,165						
finapps-forbes-com	wina	0.0%	$43.73	0.00	0.00		0.00	0.00	43.73	47.85	29.13	5 mil	26.3	218 mil	0.3	0.12	1.66	
finviz	wina	0.00%	43.73			0			43.73	-8.55%	50.43%	4.98m	20.43	217.78m		0.12	2.14	
fool	wina	0%	$43.73	$0.00	0.00	6,941	$45.68	$42.94	$43.73	$47.85	$29.13		19.90	$217.91m		0.12		
foxbusiness	wina		$43.73		-1.16	7,045			$44.89									
google-finance	wina	(-2.58%)	43.73	45.68	-1.16	7,045.00	45.68	42.94		47.85	29.13	4.98m	18.69	217.91m	0.27	0.03	2.34	
howthemarketworks	wina	-2.584%	43.73	45.68	-1.16	6,941	45.68	42.94	44.89									
hpcwire	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
insidestocks	wina	-2.58%	43.73	45.68	-1.16	6941	45.68	42.94										
investopedia	wina	-2.58 %	$43.73	45.68	-1.16				44.89									
investorguide	wina	-2.58%	43.73	44.80	-1.16		45.68	42.94		47.85	29.13		20.98	217.9m			2.14	
marketintellisearch	wina	-2.58 %	$43.73	$44.80	-1.16	5.70k	$0.00	$42.94	$44.89			4.98m	20.98	0.22b	0.27 %		2.14	
marketwatch	wina	-2.58%	$43.73	open: 45.68	-1.16	104	$45.68	$42.94	$44.89	$47.85	$29.13		20.41	$214.37m	0.27%	0.03	2.14	
minyanville	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
msn-money	wina	-2.58%	43.73	45.68	-1.16	7,045	45.68	42.94	44.89	47.85	29.13	4.98 mil	20.43	211.49 mil	0.28%	0.12	2.14	
nasdaq-com	wina	2.58%	$ 43.73	$ 45.18	1.16	7,045	$ 45.68	$ 42.94	$ 44.89	$ 47.85	$ 29.13	4,983,000	20.43	$ 217,906,590	0.27 %	$0.120000	$ 2.14	
optimum	wina	-2.58%	43.73 ( 4:30 pm edt)	45.68	-1.16	7,045	45.68	42.94	44.89	47.85	29.13	4.98m	20.5	217.9m	0.27	0.12	2.13	
paidcontent	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
pc-quote	wina	-2.58%	43.73	45.68	-1.16	7,045	45.68	42.94	44.89	47.85	29.13	5,115,182	19.18376	223,687,000		0.03		
personal-wealth-biz	wina	-2.58%	43.73	44.80	-1.16	7,045	45.68	42.94	44.89	47.85	29.13		20.98		0.16	0.07	2.14	
predictwallstreet	wina	-2.58%	43.73		-1.16	7,045												
raymond-james	wina	-2.58	43.73	45.68	-1.16	7,045	45.68	42.94	43.73	47.85	29.13		19.52				2.24	
renewable-energy-world	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
screamingmedia	wina	-2.58%	$	open: 45.68	-1.16	104	$45.68	$42.94	$44.89	$47.85	$29.13		20.41	$214.37m	0.27%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	-2.58%	last trade: 43.73		change: -1.160								p/e ratio: 20.98					
smartmoney	wina	(-2.58%)	43.73	$45.68	-1.16	7,045	$45.68	$42.94	$44.89	$47.85	$29.13			223,700	0.27%	$0.03		
stocknod	wina	-2.584%	43.73 usd	45.68	-1.160	7,045	45.68	42.94	44.89	47.85	29.13	4,983,165						
stockpickr	wina	-2.58%	$43.73 -1.16 | -2.58%	45.68	-1.16	7.05k	45.68	42.94	44.89	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.36%	44.73		-0.16													
streetinsider-com	wina	2.58%	43.73	$45.68	-1.16	7,045	$45.68	$42.94	$44.89	$47.85	$29.13		20.53				$2.13	
thecramerreport	wina		42.44	42.80	-0.30	5097	43.45	42.38										
thestree	wina	-2.58%	$43.73	45.68	-1.16	7045	45.68	42.94	44.89	-47.85	29.13	4983165.0		2.11485523e8				
tickerspy	wina	-2.58%	$43.73	45.68	-1.16	7,045	45.68	42.94	44.89	47.85	29.13		19.2	223.6m	0.27%	$0.03		
tmx-quotemedia	wina	-2.58%	43.730	45.680	-1.160	7,045	45.680	42.940	44.890	47.850	29.130	4,983,165	21.10	217,913,805	0.267	0.030 usd	2.13	
updown	wina	-2.58%	$43.73	$45.68	-$1.16	6,941	$45.68	$42.94	$44.89	$47.85	$29.13		20.13	$224m				
wallstreetsurvivor	wina	-2.58%	43.73	45.68	-1.16	6,941	45.68	42.94		47.85	29.13		21.10	$224m	0.30%	0.06 -	1.98	
yahoo-finance	wina	2.58%	43.73	44.80	1.16	7,045	45.68	42.94	44.89	47.85	29.13		20.43	217.91m	0.30%	0.12	2.14	
ycharts-com	wina	-0.36%	44.73		-0.16					47.85	29.13		20.90	222.76m	0.30%		2.14	
zacks	wina	(-2.58%)	43.73		-1.16	vol.  7,045	45.68	42.94		47.85	29.13		19.18	223.69 m	0.27	0.12	2.34	
advfn	zixi	-1.99	3.95	4.04	-0.08	615813	4.09	3.86										
barchart	zixi	-1.99%	3.95	4.04	-0.08	642,176	4.09	3.86	4.03	4.88	2.13		33.25	$266.55 m			+0.62	
barrons	zixi	1.99%	3.95	4.04	-0.08	615,813	4.09	3.86				66.74 million		$270.88 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	-1.985%	3.950	4.040	-0.080	615,813	4.090	3.860		4.88	2.13	66.393mil	35.909	262.252mil		0.020 regular cash	0.110	
boston-com	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
bostonmerchant	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
business-insider	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
chron	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
cio-com	zixi	-1.99%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948	6.270	262m				
cnn-money	zixi	-1.99%	3.95	4.04	-0.08	615,813	4.09	3.86	4.03				6.3	$262.3m				
easystockalterts	zixi	-1.98%	3.95	4.04	-0.08	615813	4.09	3.86	4.03	4.88	2.13		6.27				0.63	
eresearch-fidelity-com	zixi	-1.99%	3.9500	4.0400	-0.0800	615,813	4.0900	3.8600	4.0300	4.8800	2.1300	66,393,000	6.61	$267.56m				
finance-abc7-com	zixi	-0.2532%	3.940 usd	3.980	-0.0100	78,564	3.980	3.920	3.950	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	-0.2532%	3.940 usd	3.980	-0.0100	78,564	3.980	3.920	3.950	4.880	2.130	66,392,948						
financial-content	zixi	-0.2532%	3.940 usd	3.980	-0.0100	78,564	3.980	3.920	3.950	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	-0.2%	$3.94	3.98	-0.01	78,564	3.98	3.92	3.95	4.88	2.13	66 mil	6.1	262 mil	0.0	0.00	0.65	
finviz	zixi	-0.51%	3.93			77,364			3.95	-19.47%	84.51%	66.39m	5.98	262.24m			0.66	
fool	zixi	0%	$3.95	$0.00	0.00	200	$4.09	$3.86	$3.95	$4.88	$2.13		6.20	$262.25m				
foxbusiness	zixi		$3.95		-0.08	615,813			$4.03									
google-finance	zixi	(-1.99%)	3.95	4.04	-0.08	615,813.00	4.09	3.86		4.88	2.13	66.39m	6.02	262.25m			0.66	
howthemarketworks	zixi	-1.985%	3.95	4.04	-0.08	611,747	4.09	3.86	4.03									
hpcwire	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
insidestocks	zixi	-1.99%	3.95	4.04	-0.08	615800	4.09	3.86					price earnings ratio: 6.27					
investopedia	zixi	-1.99 %	$3.95	4.04	-0.08				4.03									
investorguide	zixi	-1.99%	3.95	4.04	-0.08		4.09	3.86		4.88	2.10		6.44	262.2m			0.626	
marketintellisearch	zixi	-1.99 %	$3.95	$4.04	-0.08	628.70k	$4.09	$3.86	$4.03			66.39m	6.11	0.27b	0.0 %		0.66	
marketwatch	zixi	-1.99%	$3.95	open: 4.04	-0.08	21,929	$4.09	$3.86	$4.03	$4.88	$2.13		6.45	$270.88m			0.61	
minyanville	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
msn-money	zixi	-1.99%	3.95	4.04	-0.08	615,813	4.09	3.86	4.03	4.88	2.13	66.39 mil	6.27	264.91 mil			0.66	
nasdaq-com	zixi	1.99%	$ 3.95	$ 4.04	0.08	615,713	$ 4.09	$ 3.86	$ 4.03	$ 4.88	$ 2.13	66,393,000	6.37	$ 262,252,350			$ 0.62	
optimum	zixi	-1.99%	3.95 ( 4:30 pm edt)	4.04	-0.08	615,813	4.09	3.86	4.03	4.88	2.13	66.39m	6.3	262.3m			0.63	
paidcontent	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
pc-quote	zixi	-1.99%	3.95	4.04	-0.08	615,813	4.09	3.86	4.03	4.88	2.13	67,737,671	6.39683	267,564,000				
personal-wealth-biz	zixi	-1.99%	3.95	4.04	-0.08	615,813	4.09	3.86	4.03	4.88	2.10		6.44			0.00	0.626	
predictwallstreet	zixi	-1.99%	4.03		-0.08	615,813												
raymond-james	zixi	-1.99	3.95	4.04	-0.08	615,813	4.09	3.86	3.95	4.88	2.13		6.08				0.65	
renewable-energy-world	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
screamingmedia	zixi	-1.99%	$	open: 4.04	-0.08	21,929	$4.09	$3.86	$4.03	$4.88	$2.13		6.45	$270.88m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	-1.99%	last trade: 3.95		change: -0.080								p/e ratio: 6.44					
smartmoney	zixi	(-1.99%)	3.95	$4.04	-0.08	615,813	$4.09	$3.86	$4.03	$4.88	$2.13			267,600	0.00%	$0.00		
stocknod	zixi	-1.985%	3.950 usd	4.040	-0.0800	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948						
stockpickr	zixi	-1.99%	$3.95 -0.08 | -1.99%	4.04	-0.08	615.81k	4.09	3.86	4.03	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	-1.99%	3.95		-0.08													
streetinsider-com	zixi	1.99%	3.95	$4.04	-0.08	615,813	$4.09	$3.86	$4.03	$4.88	$2.13		6.27				$0.63	
thecramerreport	zixi		3.99	3.90	+0.08	1134316	4.03	3.88										
thestree	zixi	-1.99%	$3.95	4.04	-0.08	615813	4.09	3.86	4.03	-4.88	2.13	6.6392948e7		2.64907863e8				
tickerspy	zixi	-1.99%	$3.95	4.04	-0.08	615,813	4.09	3.86	4.03	4.88	2.13		6.4	266.9m	0.00%	$0.00		
tmx-quotemedia	zixi	-1.99%	3.950	4.040	-0.080	615,813	4.090	3.860	4.030	4.880	2.130	66,392,948	6.30	262,252,145			0.64	
updown	zixi	-1.99%	$3.95	$4.04	-$0.08	593,884	$4.09	$3.86	$4.03	$4.88	$2.13		6.13	$268m				
wallstreetsurvivor	zixi	-1.99%	3.95	4.04	-0.08	611,747	4.09	3.86		4.88	2.13		6.30	$268m			0.62	
yahoo-finance	zixi	1.99%	3.95	4.04	0.08	615,813	4.09	3.86	4.03	4.88	2.13		6.31	262.25m			0.63	
ycharts-com	zixi	-1.99%	3.95		-0.08					4.88	2.13		6.17	266.55m	0.00%		0.64	
zacks	zixi	(-1.99%)	3.95		-0.08	vol.  615,813	4.09	3.86		4.88	2.13		33.58	267.56 m	0.00	0.00	.12	
advfn	tat	-3.14	1.54	1.59	-0.05	8708779	1.64	1.28										
barchart	tat	-3.14%	1.54	1.59	-0.05	8,653,561	1.64	1.28	1.59	3.59	1.28		0.00	$517.96 m			-0.16	
barrons	tat	3.14%	1.54	1.59	-0.05	8.709m	1.64	1.28				304.85 million		$469.46 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-3.145%	1.540	1.590	-0.050	8,708,779	1.640	1.280		3.59	1.28	364.734mil		561.691mil				
boston-com	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
bostonmerchant	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
business-insider	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
chron	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
cio-com	tat	-3.14%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000		469m				
cnn-money	tat	-3.14%	1.54	1.59	-0.05	8,708,279	1.64	1.28	1.59					$469.5m				
easystockalterts	tat	-3.14%	1.54	1.59	-0.05	8708779	1.64	1.28	1.59	3.59	1.58						0.00	
eresearch-fidelity-com	tat	-3.14%	1.5400	1.5900	-0.0500	8,708,779	1.6400	1.2800	1.5900	3.5900	1.5800	364,734,000	nm	$579.93m				
finance-abc7-com	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
finance-abc7chicago-com	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
financial-content	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
finapps-forbes-com	tat	0.0%	$1.54	0.00	0.00		0.00	0.00	1.54	3.59	1.28	365 mil		562 mil	0.0	0.00	-0.25	
finviz	tat	-3.14%	1.54			8,708,779			1.59	-57.10%	-2.53%	364.73m		561.68m			-0.25	
fool	tat	-3.14%	$1.54	$1.59	-0.05	8,708,779	$1.64	$1.28	$1.59	$3.59	$1.58		0.00	$561.69m				
foxbusiness	tat		$1.54		-0.05	8,708,779			$1.59									
google-finance	tat	(-3.14%)	1.54	1.59	-0.05	8.71m	1.64	1.28		3.59	1.28	346.23m		533.20m			-0.25	
howthemarketworks	tat	-3.145%	1.54	1.59	-0.05	8,708,779	1.64	1.28	1.59									
hpcwire	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
insidestocks	tat	-3.14%	1.54	1.59	-0.05	8708779	1.64	1.28										
investopedia	tat	-3.14 %	$1.54	1.59	-0.05				1.59									
investorguide	tat																	
marketintellisearch	tat	-3.14 %	$1.54	$1.59	-0.05	8701.40k	$1.64	$1.28	$1.59			364.73m	0.00	0.58b	0.0 %		-0.25	
marketwatch	tat	-3.14%	$1.53	open: 1.59	-0.05	500	$1.64	$1.28	$1.59	$3.59	$1.28			$469.46m				
minyanville	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
msn-money	tat	-3.14%	1.54	1.59	-0.05	8.71 mil	1.64	1.28	1.59	3.59	1.58	364.73 mil	-5.92	612.75 mil			-0.25	
nasdaq-com	tat	3.14%	$ 1.54		0.05	8,708,579	$ 1.64	$ 1.28	$ 1.59	$ 3.59	$ 1.58	346,234,000		$ 533,200,360				
optimum	tat	-3.14%	1.54 ( 4:15 pm edt)	1.59	-0.05	8,708,779	1.64	1.28	1.59	3.59	1.58	304.85m		469.5m				
paidcontent	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
pc-quote	tat	-3.14%	1.54	1.59	-0.05	8,708,779	1.64	1.28	1.59	3.59	1.58	357,475,390	-6.11538	550,512,000				
personal-wealth-biz	tat	-3.14%	1.54	1.59	-0.05	8,708,779	1.64	1.28	1.59	3.60	1.58					0.00	-0.256	
predictwallstreet	tat	-3.14%	1.54		-0.05	8,708,779												
raymond-james	tat	-3.14	1.54	1.59	-0.05	8,708,779	1.64	1.28	1.54	3.59	1.58						-0.25	
renewable-energy-world	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
screamingmedia	tat	-3.14%	$	open: 1.59	-0.05	500	$1.64	$1.28	$1.59	$3.59	$1.28			$469.46m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	-3.14%	last trade: 1.54		change: -0.050													
smartmoney	tat	(-3.14%)	1.54	$1.59	-0.05	8,708,779	$1.64	$1.28	$1.59	$3.59	$1.58			579,900	0.00%	$0.00		
stocknod	tat	-3.145%	1.540 usd	1.590	-0.0500	8,708,779	1.640	1.280	1.590	3.590	1.580	304,846,000						
stockpickr	tat	-3.14%	$1.54 -0.05 | -3.14%	1.59	-0.05	8.71m	1.64	1.28	1.59	3.59	1.58							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	-4.40%	1.52		-0.07													
streetinsider-com	tat	3.14%	1.54	$1.59	-0.05	8,708,779	$1.64	$1.28	$1.59	$3.59	$1.58						$0.00	
thecramerreport	tat		1.68	1.65	+0.01	1909473	1.70	1.65										
thestree	tat	-3.14%	$1.54	1.59	-0.05	8708779	1.64	1.28	1.59	-3.59	1.58	3.64734355e8		6.12753716e8				
tickerspy	tat	-3.14%	$1.54	1.59	-0.05	8,708,779	1.64	1.28	1.59	3.59	1.58		-6.1	550.4m	0.00%	$0.00		
tmx-quotemedia	tat	-3.14%	1.540	1.590	-0.050	8,708,779	1.640	1.280	1.590	3.590	1.580	364,734,355		561,690,907			-0.26	
updown	tat	-3.14%	$1.54	$1.59	-$0.05	8,708,279	$1.64	$1.28	$1.59	$3.59	$1.58			$580m				
wallstreetsurvivor	tat	-3.14%	1.54	1.59	-0.05	8,708,779	1.64	1.28		3.59	1.58			$580m			-0.23	
yahoo-finance	tat	3.14%	1.54	1.59	0.05	8,708,779	1.64	1.28	1.59	3.59	1.28			533.20m			-0.26	
ycharts-com	tat	-4.40%	1.52		-0.07					3.59	1.58							
zacks	tat	(-3.14%)	1.54		-0.05	vol.  8,708,779	1.64	1.28		3.59	1.28			550.51 m	0.00	0.00	-.01	
advfn	dhr	-1.72	52.48	53.49	-0.92	3872908	53.8	52.36										
barchart	dhr	-1.72%	52.48	53.49	-0.92	3,872,908	53.80	52.36	53.40	56.07	35.18		21.84	$34.81 b	0.15%	$0.08	+2.82	
barrons	dhr	1.72%	52.48	53.49	-0.92	3.872m	53.80	52.36				683.28 million		$37.25 billion	0.15%	$0.02		
bloomberg	dhr	-1.723%	52.480	53.490	-0.920	3,872,908	53.800	52.360		56.09	35.24	684.716mil	21.776	35,933.900mil	0.152	0.020 regular cash	2.410	
boston-com	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,908	53.80	52.36	53.40	56.09	35.24	664,056,433						
bostonmerchant	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,908	53.80	52.36	53.40	56.09	35.24	664,056,433						
business-insider	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,908	53.80	52.36	53.40	56.09	35.24	664,056,433						
chron	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433						
cio-com	dhr	-1.72%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433	18.74	35b	0.1	0.08		
cnn-money	dhr	-1.72%today&rsquo;s change	52.48data as of 4:00pm et	53.49	-0.92	3,832,772	53.80	52.36	53.40				18.7	$34.8b	0.15%			
easystockalterts	dhr	-1.72%	52.48	53.49	-0.92	3872108	53.80	52.36	53.40	56.09	35.24		18.74				2.80	
eresearch-fidelity-com	dhr	-1.72%	52.4800	53.4900	-0.9200	3,872,108	53.8000	52.3600	53.4000	56.0900	35.2400	682,966,000	19.07	$36.47b	0.15%	$0.020000		
finance-abc7-com	dhr	0.00%	52.48 usd		+0.00	0	52.48	52.48	52.48	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	0.00%	52.48 usd		+0.00	0	52.48	52.48	52.48	56.09	35.24	664,056,433						
financial-content	dhr	0.00%	52.48 usd		+0.00	0	52.48	52.48	52.48	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	0.0%	$52.48	0.00	0.00		0.00	0.00	52.48	56.09	35.24	683 mil	18.6	36 bil	0.2	0.08	2.82	
finviz	dhr	0.00%	52.48			0			52.48	-6.40%	49.17%	682.97m	18.68	35.84b		0.08	2.81	
fool	dhr	0%	$52.48	$0.00	0.00	3,872,108	$53.80	$52.36	$52.48	$56.09	$35.24		19.00	$34.85b	0.20%	0.08		
foxbusiness	dhr		$52.48		-0.92	3,872,908			$53.40									
google-finance	dhr	(-1.72%)	52.48	53.49	-0.92	3.87m	53.80	52.36		56.09	35.24	664.06m	18.70	34.85b	0.15	0.02	2.81	
howthemarketworks	dhr	-1.723%	52.48	53.49	-0.92	3,871,549	53.8	52.36	53.4									
hpcwire	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,908	53.80	52.36	53.40	56.09	35.24	664,056,433						
insidestocks	dhr	-1.72%	52.48	53.49	-0.92	3871549	53.80	52.36					price earnings ratio: 21.16					
investopedia	dhr	-1.72 %	$52.48	53.49	-0.92				53.40									
investorguide	dhr	-1.72%	52.48	53.49	-0.92		53.80	52.36		56.09	35.24		18.94	34.850b			2.819	
marketintellisearch	dhr	-1.72 %	$52.48	$53.49	-0.92	3868.80k	$53.80	$52.36	$53.40			682.97m	19.00	36.47b	0.15 %		2.81	
marketwatch	dhr	-1.72%	$52.48	open: 53.49	-0.92	40,436	$53.80	$52.36	$53.40	$56.09	$35.24		18.88	$37.25b	0.15%	0.02	2.78	
minyanville	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433						
msn-money	dhr	-1.72%	52.48	53.49	-0.92	3.87 mil	53.80	52.36	53.40	56.09	35.24	682.97 mil	18.61	36.4 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	1.72%	$ 52.48		0.92	3,861,472	$ 53.80	$ 52.36	$ 53.40	$ 56.09	$ 35.24	664,056,000	18.61	$ 34,849,658,880	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-1.72%	52.48 ( 4:15 pm edt)	53.49	-0.92	3,872,108	53.80	52.36	53.40	56.09	35.24	664.06m	18.7	34.8b	0.15	0.08	2.80	
paidcontent	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433						
pc-quote	dhr	-1.72%	52.48	53.49	-0.92	3,872,908	53.8	52.36	53.4	56.09	35.24	694,938,700	18.93617	36,470,383,000		0.02		
personal-wealth-biz	dhr	-1.72%	52.48	53.49	-0.92	3,872,908	53.80	52.36	53.40	56.09	35.24		18.94		0.15	0.08	2.819	
predictwallstreet	dhr	-1.72%	52.48		-0.92	3,872,108												
raymond-james	dhr	-1.72	52.48	53.49	-0.92	3,872,108	53.80	52.36	52.48	56.09	35.24		17.97				2.92	
renewable-energy-world	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433						
screamingmedia	dhr	-1.72%	$	open: 53.49	-0.92	39,636	$53.80	$52.36	$53.40	$56.09	$35.24		18.88	$37.25b	0.15%	0.02	2.78	
scroli	dhr	-1.72%	dhr 52.48	53.49	-0.92	3,515,830	53.80	52.41	53.40	56.09	35.24		18.70				2.81	
simple-stock-quotes	dhr	-1.72%	last trade: 52.48		change: -0.920								p/e ratio: 18.94					
smartmoney	dhr	(-1.72%)	52.48	$53.49	-0.92	3,872,108	$53.80	$52.36	$53.40	$56.09	$35.24			35,460,600	0.15%	$0.02		
stocknod	dhr	-1.723%	52.48 usd	53.49	-0.9200	3,872,108	53.80	52.36	53.40	56.09	35.24	664,056,433						
stockpickr	dhr	-1.72%	$52.48 -0.92 | -1.72%	53.49	-0.92	3.87m	53.80	52.36	53.40	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	-1.70%	52.49		-0.91													
streetinsider-com	dhr	1.72%	52.48	$53.49	-0.92	3,872,108	$53.80	$52.36	$53.40	$56.09	$35.24		18.74				$2.80	
thecramerreport	dhr		53.29	53.28	-0.21	2850212	53.87	53.03										
thestree	dhr	-1.72%	$52.48	53.49	-0.92	3872108	53.8	52.36	53.4	-56.09	35.24	6.64056433e8		3.5387567315e10				
tickerspy	dhr	-1.72%	$52.48	53.49	-0.92	3,872,108	53.80	52.36	53.40	56.09	35.24		18.9	39.3b	0.15%	$0.02		
tmx-quotemedia	dhr	-1.72%	52.480	53.490	-0.920	3,872,908	53.800	52.360	53.400	56.090	35.240	664,056,433	19.00	34,849,681,604	0.150	0.020 usd	2.81	
updown	dhr	-1.72%	$52.48	$53.49	-$0.92	3,832,172	$53.80	$52.36	$53.40	$56.09	$35.24		18.23	$35.46b				
wallstreetsurvivor	dhr	-1.72%	52.48	53.49	-0.92	3,871,549	53.80	52.36		56.09	35.24		19.00	$35b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	1.72%	52.48	53.49	0.92	3,872,108	53.80	52.36	53.40	56.09	35.24		18.62	34.85b	0.20%	0.08	2.82	
ycharts-com	dhr	-1.70%	52.49		-0.91					56.09	35.24		18.61	34.82b	0.20%		2.82	
zacks	dhr	(-1.72%)	52.48		-0.92	vol.  3,871,608	53.80	52.36		56.09	35.24		21.89	36.47 b	0.15	0.08	2.44	
advfn	tap	1.23	44.57	44.21	0.54	1554042	44.94	44.2										
barchart	tap	+1.23%	44.57	44.21	+0.54	1,554,042	44.94	44.20	44.03	50.44	42.21		12.07	$7.34 b	2.93%	$1.28	+3.66	
barrons	tap	1.23%	44.57	44.21	+0.54	1.554m	44.94	44.20				187.30 million		$7.34 billion	2.87%	$0.32		
bloomberg	tap	1.226%	44.570	44.210	0.540	1,554,042	44.940	44.200		51.11	42.50	162.147mil	12.520	8,325.419mil	2.606	0.320 regular cash	3.560	
boston-com	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
bostonmerchant	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
business-insider	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
chron	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
cio-com	tap	+1.23%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978	12.11	7b	2.9	1.28		
cnn-money	tap	+1.23%	44.57	44.21	+0.54	1,549,864	44.94	44.20	44.03				12.1	$7.2b	2.87%			
easystockalterts	tap	1.22%	44.57	44.21	+0.54	1554042	44.94	44.20	44.03	51.11	42.77		12.11				3.68	
eresearch-fidelity-com	tap	1.23%	44.5700	44.2100	0.5400	1,554,042	44.9400	44.2000	44.0300	51.1100	42.5000	162,147,000	11.96	$7.14b	2.91%	$0.320000		
finance-abc7-com	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,463	44.94	44.20	44.03	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,463	44.94	44.20	44.03	51.11	42.77	162,146,978						
financial-content	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,463	44.94	44.20	44.03	51.11	42.77	162,146,978						
finapps-forbes-com	tap	0.0%	$44.57	0.00	0.00		0.00	0.00	44.57	51.11	42.50	162 mil	12.2	7 bil	2.9	1.28	3.66	
finviz	tap	1.23%	44.57			1,554,142			44.03	-11.63%	5.60%	186.95m	12.14	8.33b		1.28	3.67	
fool	tap	+1.23%	$44.57	$44.21	0.54	1,554,042	$44.94	$44.20	$44.03	$51.11	$42.50		11.90	$8.33b	2.20%	1.28		
foxbusiness	tap		$44.57		+0.54	1,554,463			$44.03									
google-finance	tap	(1.23%)	44.57	44.21	+0.54	1.55m	44.94	44.20		51.11	42.50	186.95m	12.15	8.33b	2.87	0.32	3.67	
howthemarketworks	tap	1.226%	44.57	44.21	0.54	1,554,042	44.94	44.2	44.03									
hpcwire	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
insidestocks	tap	+1.23%	44.57	44.21	+0.54	1554042	44.94	44.20					price earnings ratio: 12.31					
investopedia	tap	+1.23 %	$44.57	44.21	+0.54				44.03									
investorguide	tap	+1.23%	44.57	44.21	+0.54		44.94	44.20		51.11	42.50		12.02	8.333b			3.662	
marketintellisearch	tap	1.23 %	$44.57	$44.21	0.54	1536.50k	$44.94	$44.20	$44.03			186.95m	12.00	8.23b	2.91 %		3.67	
marketwatch	tap	+1.23%	$44.57	open: 44.21	+0.54	2,727	$44.94	$44.20	$44.03	$51.11	$42.50		12.21	$7.34b	2.87%	0.32	3.65	
minyanville	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
msn-money	tap	+1.23%	44.57	44.21	+0.54	1.55 mil	44.94	44.20	44.03	51.11	42.50	186.95 mil	12.11	8.18 bil	2.93%	1.28	3.66	
nasdaq-com	tap	1.23%	$ 44.57		0.54	1,553,842	$ 44.94	$ 44.20	$ 44.03	$ 51.11	$ 42.50	162,147,000	12.18	$ 7,226,891,790	2.91 %	$1.280000	$ 3.66	
optimum	tap	+1.23%	44.57 ( 4:15 pm edt)	44.21	+0.54	1,554,042	44.94	44.20	44.03	51.11	42.77	162.15m	12.1	7.2b	2.87	1.28	3.68	
paidcontent	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
pc-quote	tap	1.23%	44.57	44.21	0.54	1,554,042	44.94	44.2	44.03	51.11	42.50	160,182,466	11.96467	7,139,333,000		0.32		
personal-wealth-biz	tap	+1.23%	44.57	44.21		1,554,463	44.94	44.20	44.03	51.11	42.50		12.02		2.63	1.16	3.662	
predictwallstreet	tap	+1.23%	44.57		+0.54	1,554,042												
raymond-james	tap	1.23	44.57	44.21	0.54	1,554,042	44.94	44.20	44.57	51.11	42.50		12.01				3.71	
renewable-energy-world	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
screamingmedia	tap	+1.23%	$	open: 44.21	+0.54	2,727	$44.94	$44.20	$44.03	$51.11	$42.50		12.21	$7.34b	2.87%	0.32	3.65	
scroli	tap	1.23%	tap 44.57	44.21	0.54	1,293,494	44.94	44.20	44.03	51.11	42.50		12.15				3.67	
simple-stock-quotes	tap	+1.23%	last trade: 44.57		change: 0.540								p/e ratio: 12.02					
smartmoney	tap	(1.23%)	44.57	$44.21	0.54	1,554,042	$44.94	$44.20	$44.03	$51.11	$42.50			8,229,200	2.91%	$0.32		
stocknod	tap	+1.226%	44.57 usd	44.21	+0.5400	1,554,042	44.94	44.20	44.03	51.11	42.77	162,146,978						
stockpickr	tap	1.23%	$44.57 0.54 | 1.23%	44.21	0.54	1.55m	44.94	44.20	44.03	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	1.23%	44.57		+0.54													
streetinsider-com	tap	1.23%	44.57	$44.21	+0.54	1,554,042	$44.94	$44.20	$44.03	$51.11	$42.77		12.11				$3.68	
thecramerreport	tap		43.71	43.25	+0.21	2214806	43.81	43.23										
thestree	tap	1.23%	$44.57	44.21	0.54	1554042	44.94	44.2	44.03	-51.11	42.5	1.86954175e8		8.169399e9				
tickerspy	tap	1.23%	$44.57	44.21	+0.54	1,554,042	44.94	44.20	44.03	51.11	42.50		12.0	8.2b	2.91%	$0.32		
tmx-quotemedia	tap	1.23%	44.570	44.210	0.540	1,554,463	44.940	44.200	44.030	51.110	42.500	162,146,978	12.00	7,226,890,809	2.907	0.320 usd	3.66	
updown	tap	1.23%	$44.57	$44.21	$0.54	1,551,315	$44.94	$44.20	$44.03	$51.11	$42.50		11.95	$8.23b				
wallstreetsurvivor	tap	1.23%	44.57	44.21	0.54	1,554,042	44.94	44.20		51.11	42.50		12.00	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	1.23%	44.57	44.21	0.54	1,554,042	44.94	44.20	44.03	51.11	42.50		12.17	8.33b	2.90%	1.28	3.66	
ycharts-com	tap	+1.23%	44.57		+0.54					51.11	42.50		12.18	7.34b	2.86%		3.66	
zacks	tap	(1.23%)	44.57		0.54	vol.  1,554,042	44.94	44.20		51.11	42.50		12.16	7.25 b	2.91	1.28	3.62	
advfn	ufcs	-1.38	17.89	18.07	-0.25	34451	18.15	17.86										
barchart	ufcs	-1.38%	17.89	18.07	-0.25	39,427	18.15	17.86	18.14	23.06	16.92		16.36	$468.72 m	3.37%	$0.60	+1.29	
barrons	ufcs	1.38%	17.89	18.07	-0.25	34,451	18.15	17.86				26.34 million		$465.76 million	3.35%	$0.15		
bloomberg	ufcs	-1.378%	17.890	18.070	-0.250	34,451	18.150	17.860		23.41	16.92	26.197mil	16.565	468.662mil	3.352	0.150 regular cash	1.080	
boston-com	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
bostonmerchant	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
business-insider	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
chron	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
cio-com	ufcs	-1.38%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882	13.98	469m	3.4	0.6		
cnn-money	ufcs	-1.38%	17.89	18.07	-0.25	33,260	18.15	17.86	18.14				14.0	$468.7m	3.35%			
easystockalterts	ufcs	-1.38%	17.89	18.07	-0.25	34451	18.15	17.86	18.14	23.41	16.92		13.98				1.28	
eresearch-fidelity-com	ufcs	-1.38%	17.8900	18.0700	-0.2500	34,451	18.1500	17.8600	18.1400	23.4100	16.9200	26,197,000	14.06	$475.21m	3.31%	$0.150000		
finance-abc7-com	ufcs	0.00%	17.89 usd		+0.00	0	17.89	17.89	17.89	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	0.00%	17.89 usd		+0.00	0	17.89	17.89	17.89	23.41	16.92	26,196,882						
financial-content	ufcs	0.00%	17.89 usd		+0.00	0	17.89	17.89	17.89	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	0.0%	$17.89	0.00	0.00		0.00	0.00	17.89	23.41	16.92	26 mil		469 mil	3.4	0.60		
finviz	ufcs	0.00%	17.89			0			17.89	-22.41%	5.73%	26.20m	13.87	468.72m		0.60	1.29	
fool	ufcs	0%	$17.89	$0.00	0.00	34,451	$18.15	$17.86	$17.89	$23.41	$16.92		13.90	$468.66m	3.50%	0.60		
foxbusiness	ufcs		$17.89		-0.25	34,451			$18.14									
google-finance	ufcs	(-1.38%)	17.89	18.07	-0.25	34,451.00	18.15	17.86		23.41	16.92	26.20m	13.88	468.66m	3.35	0.15	1.29	
howthemarketworks	ufcs	-1.378%	17.89	18.07	-0.25	33,160	18.15	17.86	18.14									
hpcwire	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
insidestocks	ufcs	-1.38%	17.89	18.07	-0.25	34451	18.15	17.86										
investopedia	ufcs	-1.38 %	$17.89	18.07	-0.25				18.14									
investorguide	ufcs	-1.38%	17.89	18.07	-0.25		18.15	17.86		23.41	16.92		13.96	468.6m			1.299	
marketintellisearch	ufcs	-1.38 %	$17.89	$18.07	-0.25	38.50k	$18.15	$17.86	$18.14			26.20m	14.06	0.48b	3.31 %		1.29	
marketwatch	ufcs	-1.38%	$17.89	open: 18.07	-0.25	1,537	$18.15	$17.86	$18.14	$23.41	$16.92		13.81	$465.77m	3.35%	0.15	1.30	
minyanville	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
msn-money	ufcs	-1.38%	17.89	18.07	-0.25	34,451	18.15	17.86	18.14	23.41	16.92	26.20 mil	13.66	467.09 mil	3.37%	0.60	1.29	
nasdaq-com	ufcs	1.38%	$ 17.89	$ 18.15	0.25	34,351	$ 18.15	$ 17.86	$ 18.14	$ 23.41	$ 16.92	26,197,000	13.87	$ 468,664,330	3.31 %	$0.600000	$ 1.29	
optimum	ufcs	-1.38%	17.89 ( 4:30 pm edt)	18.07	-0.25	34,451	18.15	17.86	18.14	23.41	16.92	26.20m	14.0	468.7m	3.35	0.60	1.28	
paidcontent	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
pc-quote	ufcs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ufcs	-1.38%	17.89	18.07	-0.25	34,451	18.15	17.86	18.14	23.41	16.92		13.96		3.31	0.60	1.299	
predictwallstreet	ufcs	-1.38%	17.89		-0.25	34,451												
raymond-james	ufcs	-1.38	17.89	18.07	-0.25	34,451	18.15	17.86	17.89	23.41	16.92		13.87				1.29	
renewable-energy-world	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
screamingmedia	ufcs	-1.38%	$	open: 18.07	-0.25	1,537	$18.15	$17.86	$18.14	$23.41	$16.92		13.81	$465.77m	3.35%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	-1.38%	last trade: 17.89		change: -0.250								p/e ratio: 13.96					
smartmoney	ufcs	(-1.38%)	17.89	$18.07	-0.25	34,451	$18.15	$17.86	$18.14	$23.41	$16.92			475,200	3.31%	$0.15		
stocknod	ufcs	-1.378%	17.89 usd	18.07	-0.2500	34,451	18.15	17.86	18.14	23.41	16.92	26,196,882						
stockpickr	ufcs	-1.38%	$17.89 -0.25 | -1.38%	18.07	-0.25	34.45k	18.15	17.86	18.14	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	-1.38%	17.89		-0.25													
streetinsider-com	ufcs	1.38%	17.89	$18.07	-0.25	34,451	$18.15	$17.86	$18.14	$23.41	$16.92		13.98				$1.28	
thecramerreport	ufcs		17.83	17.56	+0.06	42360	17.97	17.56										
thestree	ufcs	-1.38%	$17.89	18.07	-0.25	34451	18.15	17.86	18.14	-23.41	16.92	2.6196882e7		4.67090406e8				
tickerspy	ufcs	-1.38%	$17.89	18.07	-0.25	34,451	18.15	17.86	18.14	23.41	16.92		13.8	475.1m	3.31%	$0.15		
tmx-quotemedia	ufcs	-1.38%	17.890	18.070	-0.250	34,451	18.150	17.860	18.140	23.410	16.920	26,196,882	14.20	468,662,219	3.308	0.150 usd	1.28	
updown	ufcs	-1.38%	$17.89	$18.07	-$0.25	32,914	$18.15	$17.86	$18.14	$23.41	$16.92		13.92	$475m				
wallstreetsurvivor	ufcs	-1.38%	17.89	18.07	-0.25	33,160	18.15	17.86		23.41	16.92		14.20	$475m	3.30%	0.60 -	1.80	
yahoo-finance	ufcs	1.38%	17.89	18.07	0.25	34,451	18.15	17.86	18.14	23.41	16.92		13.77	468.65m	3.40%	0.60	1.30	
ycharts-com	ufcs	-1.38%	17.89		-0.25					23.41	16.92		13.76	468.72m	3.24%		1.30	
zacks	ufcs	(-1.38%)	17.89		-0.25	vol.  34,451	18.15	17.86		23.41	16.92		16.64	475.20 m	3.31	0.60	1.09	
advfn	urbn	-1.73	31.3	31.85	-0.55	3003623	31.93	30.96										
barchart	urbn	-1.73%	31.30	31.85	-0.55	3,329,369	31.93	30.96	31.85	39.26	27.96		20.72	$5.08 b			+1.53	
barrons	urbn	1.73%	31.30	31.85	-0.55	2.952m	31.93	30.96				170.33 million		$5.11 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	-1.727%	31.300	31.850	-0.550	3,003,623	31.930	30.960		39.26	27.96	159.690mil	20.458	4,998.312mil			1.530	
boston-com	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
bostonmerchant	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
business-insider	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
chron	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
cio-com	urbn	-1.73%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475	20.59	5b				
cnn-money	urbn	-1.73%	31.30	31.85	-0.55	3,003,323	31.93	30.96	31.85				20.6	$5.0b				
easystockalterts	urbn	-1.73%	31.30	31.85	-0.55	3000855	31.93	30.96	31.85	39.26	27.96		20.59				1.52	
eresearch-fidelity-com	urbn	-1.73%	31.3000	31.8500	-0.5500	3,003,623	31.9300	30.9600	31.8500	39.2600	27.9600	159,690,000	20.82	$5.09b				
finance-abc7-com	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,030,683	31.93	30.96	31.85	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,030,683	31.93	30.96	31.85	39.26	27.96	159,690,475						
financial-content	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,030,683	31.93	30.96	31.85	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	-1.7%	$31.30	31.85	-0.55	3,030,683	31.93	30.96	31.85	39.26	27.96	160 mil	20.5	5 bil	0.0	0.00	1.53	
finviz	urbn	-1.73%	31.30			3,030,683			31.85	-20.28%	11.95%	159.69m	20.46	5.00b			1.53	
fool	urbn	-1.73%	$31.30	$31.85	-0.55	3,030,483	$31.93	$30.96	$31.85	$39.26	$27.96		20.90	$5.00b				
foxbusiness	urbn		$31.30		-0.55	3,008,715			$31.85									
google-finance	urbn	(-1.73%)	31.30	31.85	-0.55	3.00m	31.93	30.96		39.26	27.96	159.69m	20.43	5.00b			1.53	
howthemarketworks	urbn	-1.727%	31.3	31.85	-0.55	3,000,855	31.93	30.96	31.85									
hpcwire	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
insidestocks	urbn	-1.73%	31.30	31.85	-0.55	2645807	31.93	30.96					price earnings ratio: 20.46					
investopedia	urbn	-1.73 %	$31.30	31.85	-0.55				31.85									
investorguide	urbn	-1.66%	31.32	31.87	-0.53		31.93	31.00		39.26	29.03		20.87	5.001b			1.526	
marketintellisearch	urbn	-1.73 %	$31.30	$31.85	-0.55	2920.30k	$31.93	$30.96	$31.85			159.69m	20.82	5.09b	0.0 %		1.53	
marketwatch	urbn	-1.73%	$31.30	open: 31.85	-0.55	56,824	$31.93	$30.96	$31.85	$39.26	$27.96		20.01	$5.11b			1.56	
minyanville	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
msn-money	urbn	-1.73%	31.30	31.85	-0.55	3 mil	31.93	30.96	31.85	39.26	27.96	159.69 mil	20.59	5.06 bil			1.53	
nasdaq-com	urbn	1.73%	$ 31.30	$ 31.85	0.55	2,990,424	$ 31.93	$ 30.96	$ 31.85	$ 39.26	$ 27.96	162,255,000	20.46	$ 5,078,581,500			$ 1.53	
optimum	urbn	-1.73%	31.30 ( 4:00 pm edt)	31.85	-0.55	3,000,855	31.93	30.96	31.85	39.26	27.96	159.69m	20.6	5.0b			1.52	
paidcontent	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
pc-quote	urbn	-1.73%	31.3	31.85	-0.55	3,008,715	31.93	30.96	31.85	39.26	27.96	162,496,054	20.95395	5,086,127,000				
personal-wealth-biz	urbn	-1.73%	31.30	31.87	-0.55	3,008,515	31.93	30.96	31.85	39.26	29.03		20.87			0.00	1.526	
predictwallstreet	urbn	-1.73%	31.30		-0.55	3,003,623												
raymond-james	urbn	-1.73	31.30	31.85	-0.55	3,003,623	31.93	30.96	31.30	39.26	27.96		20.06				1.56	
renewable-energy-world	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
screamingmedia	urbn	-1.73%	$	open: 31.85	-0.55	56,824	$31.93	$30.96	$31.85	$39.26	$27.96		20.01	$5.11b			1.56	
scroli	urbn	-1.73%	urbn 31.30	31.85	-0.55	2,039,396	31.93	30.96	31.85	39.26	27.96		20.43				1.53	
simple-stock-quotes	urbn	-1.73%	last trade: 31.30		change: -0.550								p/e ratio: 20.87					
smartmoney	urbn	(-1.73%)	31.30	$31.85	-0.55	3,003,623	$31.93	$30.96	$31.85	$39.26	$27.96			5,086,100	0.00%	$0.00		
stocknod	urbn	-1.727%	31.30 usd	31.85	-0.5500	3,000,855	31.93	30.96	31.85	39.26	27.96	159,690,475						
stockpickr	urbn	-1.73%	$31.30 -0.55 | -1.73%	31.85	-0.55	3.00m	31.93	30.96	31.85	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	-1.63%	31.33		-0.52													
streetinsider-com	urbn	1.73%	31.30	$31.85	-0.55	3,000,855	$31.93	$30.96	$31.85	$39.26	$27.96		20.59				$1.52	
thecramerreport	urbn		31.39	31.54	+0.09	80240	31.61	31.35										
thestree	urbn	-1.73%	$31.3	31.85	-0.55	3003623	31.93	30.96	31.85	-39.26	27.96	1.59690475e8		5.062188058e9				
tickerspy	urbn	-1.73%	$31.30	31.85	-0.55	3,003,623	31.93	30.96	31.85	39.26	27.96		21.0	5.0b	0.00%	$0.00		
tmx-quotemedia	urbn	-1.73%	31.300	31.850	-0.550	3,008,715	31.930	30.960	31.850	39.260	27.960	159,690,475	21.00	4,998,311,868			1.52	
updown	urbn	-1.73%	$31.30	$31.85	-$0.55	2,952,102	$31.93	$30.96	$31.85	$39.26	$27.96		20.36	$5.08b				
wallstreetsurvivor	urbn	-1.73%	31.30	31.85	-0.55	3,000,855	31.93	30.96		39.26	27.96		21.00	$5b			1.60	
yahoo-finance	urbn	1.73%	31.30	31.87	0.55	3,003,423	31.93	30.96	31.85	39.26	27.96		20.51	5.00b			1.53	
ycharts-com	urbn	-1.63%	31.33		-0.52					39.26	27.96		20.61	5.08b	0.00%		1.52	
zacks	urbn	(-1.73%)	31.30		-0.55	vol.  3,003,623	31.93	30.96		39.26	27.96		20.82	5.09 b	0.00	0.00	1.53	
advfn	mjn	-0.25	68.79	68.85	-0.17	1060451	69.19	68.67										
barchart	mjn	-0.25%	68.79	68.85	-0.17	1,060,451	69.19	68.67	68.96	69.99	49.70		27.08	$14.06 b	1.51%	$1.04	+2.30	
barrons	mjn	0.25%	68.79	68.85	-0.17	1.060m	69.19	68.67				204.70 million		$14.13 billion	1.51%	$0.26		
bloomberg	mjn	-0.247%	68.790	68.850	-0.170	1,060,451	69.190	68.670		69.99	50.51	204.343mil	27.083	14,056.720mil	1.410	0.260 regular cash	2.540	
boston-com	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
bostonmerchant	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
business-insider	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
chron	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
cio-com	mjn	-0.25%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502	29.91	14b	1.5	1.04		
cnn-money	mjn	-0.25%today&rsquo;s change	68.79data as of 4:03pm et	69.00	-0.17	1,060,451	69.19	68.67	68.96				29.9	$14.1b	1.51%			
easystockalterts	mjn	-0.25%	68.79	69.00	-0.17	1060451	69.19	68.67	68.96	69.99	50.51		29.91				2.30	
eresearch-fidelity-com	mjn	-0.25%	68.7900	68.8500	-0.1700	1,060,451	69.1900	68.6700	68.9600	69.9900	50.5100	204,343,000	29.98	$14.09b	1.51%	$0.260000		
finance-abc7-com	mjn	0.00%	68.79 usd		+0.00	0	68.79	68.79	68.79	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	0.00%	68.79 usd		+0.00	0	68.79	68.79	68.79	69.99	50.51	204,342,502						
financial-content	mjn	0.00%	68.79 usd		+0.00	0	68.79	68.79	68.79	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	0.0%	$68.79	0.00	0.00		0.00	0.00	68.79	69.99	50.51	204 mil	29.9	14 bil	1.5	1.04	2.30	
finviz	mjn	0.00%	68.79			0			68.79	-1.71%	38.42%	204.34m	29.91	14.06b		1.04	2.30	
fool	mjn	0%	$68.79	$0.00	0.00	0	$69.19	$68.67	$68.96	$69.99	$50.51		30.00	$14.06b	1.70%	1.04		
foxbusiness	mjn		$68.79		-0.17	1,060,451			$68.96									
google-finance	mjn	(-0.25%)	68.79	68.85	-0.17	1.06m	69.19	68.67		69.99	50.51	204.34m	29.94	14.06b	1.51	0.26	2.30	
howthemarketworks	mjn	-0.247%	68.79	69	-0.17	1,060,451	69.19	68.67	68.96									
hpcwire	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
insidestocks	mjn	-0.25%	68.79	68.85	-0.17	1060451	69.19	68.67					price earnings ratio: 27.19					
investopedia	mjn	-0.25 %	$68.79	68.85	-0.17				68.96									
investorguide	mjn	-0.25%	68.79	68.85	-0.17		69.153	68.81		69.99	50.51		29.98	14.057b			2.30	
marketintellisearch	mjn	-0.25 %	$68.79	$68.85	-0.17	901.30k	$69.19	$68.67	$68.96			204.34m	29.98	14.09b	1.51 %		2.30	
marketwatch	mjn	-0.25%	$68.79	open: 68.85	-0.17	2,122	$69.19	$68.67	$68.96	$69.99	$50.51		29.85	$14.13b	1.51%	0.26	2.30	
minyanville	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
msn-money	mjn	-0.25%	68.79	68.85	-0.17	1.06 mil	69.19	68.67	68.96	69.99	50.51	204.34 mil	29.91	14.05 bil	1.51%	1.04	2.30	
nasdaq-com	mjn	0.25%	$ 68.79		0.17	1,058,251	$ 69.19	$ 68.67	$ 68.96	$ 69.99	$ 50.51	204,343,000	29.91	$ 14,056,754,970	1.51 %	$1.040000	$ 2.30	
optimum	mjn	-0.25%	68.79 ( 4:15 pm edt)	69.00	-0.17	1,060,451	69.19	68.67	68.96	69.99	50.51	204.34m	29.9	14.1b	1.51	1.04	2.30	
paidcontent	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
pc-quote	mjn	-0.25%	68.79	68.85	-0.17	1,060,451	69.19	68.67	68.96	69.99	50.51	204,847,987	29.98261	14,091,493,000		0.26		
personal-wealth-biz	mjn	-0.25%	68.79	68.85	-0.17	1,060,451	69.19	68.67	68.96	69.99	50.51		29.98		1.41	0.97	2.30	
predictwallstreet	mjn	-0.25%	68.79		-0.17	1,060,451												
raymond-james	mjn	-0.25	68.79	68.85	-0.17	1,060,451	69.19	68.67	68.79	69.99	50.51		29.78				2.31	
renewable-energy-world	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
screamingmedia	mjn	-0.25%	$	open: 68.85	-0.17	2,122	$69.19	$68.67	$68.96	$69.99	$50.51		29.85	$14.13b	1.51%	0.26	2.30	
scroli	mjn	-0.25%	mjn 68.79	68.85	-0.17	962,015	69.19	68.74	68.96	69.99	50.51		29.94				2.30	
simple-stock-quotes	mjn	-0.25%	last trade: 68.79		change: -0.170								p/e ratio: 29.98					
smartmoney	mjn	(-0.25%)	68.79	$68.85	-0.17	1,060,451	$69.19	$68.67	$68.96	$69.99	$50.51			14,091,500	1.51%	$0.26		
stocknod	mjn	-0.2465%	68.79 usd	69.00	-0.1700	1,060,451	69.19	68.67	68.96	69.99	50.51	204,342,502						
stockpickr	mjn	-0.25%	$68.79 -0.17 | -0.25%	68.85	-0.17	1.06m	69.19	68.67	68.96	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	-0.25%	68.79		-0.17													
streetinsider-com	mjn	0.25%	68.79	$69.00	-0.17	1,060,451	$69.19	$68.67	$68.96	$69.99	$50.51		29.91				$2.30	
thecramerreport	mjn		68.78	68.40	+0.37	1199732	69.18	68.18										
thestree	mjn	-0.25%	$68.79	68.85	-0.17	1060451	69.19	68.67	68.96	-69.99	50.51	2.04342502e8		1.4054677288e10				
tickerspy	mjn	-0.25%	$68.79	68.85	-0.17	1,060,451	69.19	68.67	68.96	69.99	50.51		30.0	14.1b	1.51%	$0.26		
tmx-quotemedia	mjn	-0.25%	68.790	68.850	-0.170	1,060,451	69.190	68.670	68.960	69.990	50.510	204,342,502	30.00	14,056,720,713	1.508	0.260 usd	2.30	
updown	mjn	-0.25%	$68.79	$68.85	-$0.17	1,058,329	$69.19	$68.67	$68.96	$69.99	$50.51		29.84	$14.09b				
wallstreetsurvivor	mjn	-0.25%	68.79	69.00	-0.17	1,060,451	69.19	68.67		69.99	50.51		30.00	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.25%	68.79	68.85	0.17	1,060,451	69.19	68.67	68.96	69.99	50.51		29.91	14.06b	1.50%	1.04	2.30	
ycharts-com	mjn	-0.25%	68.79		-0.17					69.99	50.51		29.91	14.06b	1.60%		2.30	
zacks	mjn	(-0.25%)	68.79		-0.17	vol.  1,060,451	69.19	68.67		69.99	50.51		27.15	14.09 b	1.51	1.04	2.54	
advfn	aon	-0.83	50.26	50.89	-0.42	1244227	51.0	50.18										
barchart	aon	-0.83%	50.26	50.70	-0.42	1,244,227	51.00	50.18	50.68	54.43	34.68		16.81	$16.74 b	1.17%	$0.60	+1.41	
barrons	aon	0.83%	50.26	50.89	-0.42	1.232m	51.00	50.18				298.10 million		$17.13 billion	1.19%	$0.15		
bloomberg	aon	-0.829%	50.260	50.890	-0.420	1,244,227	51.000	50.180		54.58	35.16	330.541mil	16.642	16,612.980mil	1.194	0.150 regular cash	3.020	
boston-com	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,244,227	51.00	50.18	50.68	54.58	35.10	330,540,849						
bostonmerchant	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,244,227	51.00	50.18	50.68	54.58	35.10	330,540,849						
business-insider	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,244,227	51.00	50.18	50.68	54.58	35.10	330,540,849						
chron	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
cio-com	aon	-0.83%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849	19.87	17b	1.2	0.6		
cnn-money	aon	-0.83%	50.26	50.89	-0.42	1,231,656	51.00	50.18	50.68				20.4	$16.6b	1.19%			
easystockalterts	aon	-0.83%	50.26	50.89	-0.42	1242817	51.00	50.18	50.68	54.58	35.16		19.87				2.53	
eresearch-fidelity-com	aon	-0.83%	50.2600	50.8900	-0.4200	1,242,817	51.0000	50.1800	50.6800	54.5800	35.1600	330,541,000	20.11	$16.75b	1.18%	$0.150000		
finance-abc7-com	aon	0.00%	50.26 usd		+0.00	0	50.26	50.26	50.26	54.58	35.16	330,540,849						
finance-abc7chicago-com	aon	0.00%	50.26 usd		+0.00	0	50.26	50.26	50.26	54.58	35.16	330,540,849						
financial-content	aon	0.00%	50.26 usd		+0.00	0	50.26	50.26	50.26	54.58	35.16	330,540,849						
finapps-forbes-com	aon	0.0%	$50.26	0.00	0.00		0.00	0.00	50.26	54.58	35.16	331 mil	20.7	17 bil	1.2	0.60	2.43	
finviz	aon	0.00%	50.26			0			50.26	-7.91%	44.55%	330.54m	19.94	16.61b		0.60	2.52	
fool	aon	0%	$50.26	$0.00	0.00	0	$51.00	$50.18	$50.68	$54.58	$35.16		20.70	$16.61b	1.50%	0.60		
foxbusiness	aon		$50.26		-0.42	1,244,227			$50.68									
google-finance	aon	(-0.83%)	50.26	50.89	-0.42	1.24m	51.00	50.18		54.58	35.16	330.51m	19.95	16.61b	1.19	0.15	2.52	
howthemarketworks	aon	-0.829%	50.26	50.89	-0.42	1,231,656	51	50.18	50.68									
hpcwire	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
insidestocks	aon	-0.83%	50.26	50.70	-0.42	1233066	51.00	50.18					price earnings ratio: 16.42					
investopedia	aon	-0.83 %	$50.26	50.89	-0.42				50.68									
investorguide	aon	-0.83%	50.26	50.89	-0.42		50.946	50.26		54.58	35.16		20.51	16.613b			2.471	
marketintellisearch	aon	-0.83 %	$50.26	$50.89	-0.42	1199.00k	$51.00	$50.18	$50.68			330.54m	20.11	16.75b	1.18 %		2.52	
marketwatch	aon	-0.83%	$50.63	open: 50.89	-0.42	35,424	$51.00	$50.18	$50.68	$54.58	$35.16		21.73	$17.13b	1.19%	0.15	2.31	
minyanville	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
msn-money	aon	-0.83%	50.26	50.89	-0.42	1.24 mil	51.00	50.18	50.68	54.58	35.16	330.54 mil	19.79	16.95 bil	1.17%	0.60	2.43	
nasdaq-com	aon	0.83%	$ 50.26		0.42	1,240,117	$ 51	$ 50.18	$ 50.68	$ 54.58	$ 35.16	330,500,000	35.65	$ 16,610,930,000	1.18 %	$0.600000	$ 1.41	
optimum	aon	-0.83%	50.26 ( 4:15 pm edt)	50.89	-0.42	1,242,817	51.00	50.18	50.68	54.58	35.16	330.54m	19.9	16.6b	1.19	0.60	2.53	
paidcontent	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
pc-quote	aon	-0.83%	50.26	50.89	-0.42	1,244,227	51.0	50.18	50.68	54.58	35.16	333,303,183	19.95276	16,751,818,000		0.15		
personal-wealth-biz	aon	-0.83%	50.26	50.89	-0.42	1,244,227	51.00	50.18	50.68	54.58	35.16		20.51		0.89	0.45	2.471	
predictwallstreet	aon	-0.83%	50.26		-0.42	1,242,817												
raymond-james	aon	-0.83	50.26	50.89	-0.42	1,242,817	51.00	50.18	50.26	54.58	35.16		19.63				2.56	
renewable-energy-world	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
screamingmedia	aon	-0.83%	$	open: 50.89	-0.42	35,424	$51.00	$50.18	$50.68	$54.58	$35.16		21.73	$17.13b	1.19%	0.15	2.31	
scroli	aon	-0.83%	aon 50.26	50.89	-0.42	1,013,848	51.00	50.18	50.68	54.58	35.16		19.95				2.52	
simple-stock-quotes	aon	-0.83%	last trade: 50.26		change: -0.420								p/e ratio: 20.51					
smartmoney	aon	(-0.83%)	50.26	$50.89	-0.42	1,242,817	$51.00	$50.18	$50.68	$54.58	$35.16			16,751,800	1.18%	$0.15		
stocknod	aon	-0.8287%	50.26 usd	50.89	-0.4200	1,242,817	51.00	50.18	50.68	54.58	35.10	330,540,849						
stockpickr	aon	-0.83%	$50.26 -0.42 | -0.83%	50.89	-0.42	1.24m	51.00	50.18	50.68	54.58	35.16							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-0.81%	50.27		-0.41													
streetinsider-com	aon	0.83%	50.26	$50.89	-0.42	1,242,817	$51.00	$50.18	$50.68	$54.58	$35.16		19.87				$2.53	
thecramerreport	aon		51.27	50.66	+0.56	1666900	51.74	50.66										
thestree	aon	-0.83%	$50.26	50.89	-0.42	1242817	51.0	50.18	50.68	-54.58	35.16	3.30540849e8		1.6946829328e10				
tickerspy	aon	-0.83%	$50.26	50.89	-0.42	1,242,817	51.00	50.18	50.68	54.58	35.16		20.0	16.7b	1.18%	$0.15		
tmx-quotemedia	aon	-0.83%	50.260	50.890	-0.420	1,244,227	51.000	50.180	50.680	54.580	35.160	330,540,849	20.70	16,612,983,071	1.184	0.150 usd	2.45	
updown	aon	-0.83%	$50.26	$50.89	-$0.42	1,207,929	$51.00	$50.18	$50.68	$54.58	$35.16		20.25	$16.75b				
wallstreetsurvivor	aon	-0.83%	50.26	50.89	-0.42	1,231,656	51.00	50.18		54.58	35.96		20.70	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.83%	50.26	50.89	0.42	1,242,817	51.00	50.18	50.68	54.58	35.16		20.34	16.61b	1.20%	0.60	2.47	
ycharts-com	aon	-0.81%	50.27		-0.41					54.58	35.16		20.52	16.74b	1.21%		2.45	
zacks	aon	(-0.83%)	50.26		-0.42	vol.  1,242,817	51.00	50.18		54.58	35.16		16.62	16.75 b	1.18	0.60	3.05	
advfn	bdge	-4.58	20.63	21.64	-0.99	18509	21.64	20.63										
barchart	bdge	-4.58%	20.63	21.64	-0.99	20,908	21.64	20.63	21.62	25.93	20.23		14.59	$132.24 m	4.26%	$0.92	+1.46	
barrons	bdge	4.58%	20.63	21.64	-0.99	18,509	21.64	20.63				6.14 million		$141.90 million	4.46%	$0.23		
bloomberg	bdge	-4.579%	20.630	21.640	-0.990	18,509	21.640	20.630		26.89	20.63	6.459mil	13.753	133.241mil	4.460	0.230 regular cash	1.500	
boston-com	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
bostonmerchant	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
business-insider	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
chron	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
cio-com	bdge	-4.58%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587	14.13	133m	4.2	0.92		
cnn-money	bdge	-4.58%	20.63	21.64	-0.99	18,192	21.64	20.63	21.62				14.1	$133.2m	4.46%			
easystockalterts	bdge	-4.57%	20.63	21.64	-0.99	18509	21.64	20.63	21.62	26.89	20.66		14.13				1.46	
eresearch-fidelity-com	bdge	-4.58%	20.6300	21.6400	-0.9900	18,509	21.6400	20.6300	21.6200	26.8900	20.6600	6,459,000	14.81	$139.64m	4.26%	$0.230000		
finance-abc7-com	bdge	0.00%	20.63 usd		+0.00	0	20.63	20.63	20.63	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	0.00%	20.63 usd		+0.00	0	20.63	20.63	20.63	26.89	20.66	6,458,587						
financial-content	bdge	0.00%	20.63 usd		+0.00	0	20.63	20.63	20.63	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	0.0%	$20.63	0.00	0.00		0.00	0.00	20.63	26.89	20.63	6 mil		133 mil	4.5	0.92		
finviz	bdge	0.00%	20.63			0			20.63	-20.42%	1.95%	6.46m	14.23	133.27m		0.92	1.45	
fool	bdge	0%	$20.63	$0.00	0.00	0	$21.64	$20.63	$20.63	$26.89	$20.63		14.80	$133.24m	4.10%	0.92		
foxbusiness	bdge		$20.63		-0.99	18,509			$21.62									
google-finance	bdge	(-4.58%)	20.63	21.64	-0.99	18,509.00	21.64	20.63		26.89	20.63	6.46m	14.22	133.24m	4.46	0.23	1.45	
howthemarketworks	bdge	-4.579%	20.63	21.64	-0.99	18,509	21.64	20.63	21.62									
hpcwire	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
insidestocks	bdge	-4.58%	20.63	21.64	-0.99	18509	21.64	20.63										
investopedia	bdge	-4.58 %	$20.63	21.64	-0.99				21.62									
investorguide	bdge	-4.58%	20.63	21.64	-0.99		21.64	20.63		26.89	20.66		14.91	133.2m			1.45	
marketintellisearch	bdge	-4.58 %	$20.63	$21.64	-0.99	19.10k	$21.64	$20.63	$21.62			6.46m	14.91	0.14b	4.26 %		1.45	
marketwatch	bdge	-4.58%	$20.63	open: 21.64	-0.99	1,425	$21.64	$20.63	$21.62	$26.89	$20.63		14.06	$141.90m	4.46%	0.23	1.47	
minyanville	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
msn-money	bdge	-4.58%	20.63	21.64	-0.99	18,509	21.64	20.63	21.62	26.89	20.66	6.46 mil	14.23	139.51 mil	4.26%	0.92	1.45	
nasdaq-com	bdge	4.58%	$ 20.63	$ 21.64	0.99	18,509	$ 21.64	$ 20.63	$ 21.62	$ 26.89	$ 20.66	6,459,000	14.13	$ 133,249,170			$ 1.46	
optimum	bdge	-4.58%	20.63 ( 4:30 pm edt)	21.64	-0.99	18,509	21.64	20.63	21.62	26.89	20.66	6.46m	14.1	133.2m	4.46	0.92	1.46	
paidcontent	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
pc-quote	bdge	-4.58%	20.63	21.64	-0.99	18,509	21.64	20.63	21.62	26.89	20.66	6,768,958	14.91034	139,644,000		0.23		
personal-wealth-biz	bdge	-4.58%	20.63	21.64	-0.99	18,509	21.64	20.63	21.62	26.89	20.66		14.91		4.26	0.92	1.45	
predictwallstreet	bdge	-4.58%	20.63		-0.99	18,509												
raymond-james	bdge	-2.50	20.63	21.64	-0.53	18,509	21.64	20.63	20.63	26.89	20.66		14.13				1.46	
renewable-energy-world	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
screamingmedia	bdge	-4.58%	$	open: 21.64	-0.99	1,425	$21.64	$20.63	$21.62	$26.89	$20.63		14.06	$141.90m	4.46%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-4.58%	last trade: 20.63		change: -0.990								p/e ratio: 14.91					
smartmoney	bdge	(-4.58%)	20.63	$21.64	-0.99	18,509	$21.64	$20.63	$21.62	$26.89	$20.66			139,600	4.26%	$0.23		
stocknod	bdge	-4.579%	20.63 usd	21.64	-0.9900	18,509	21.64	20.63	21.62	26.89	20.66	6,458,587						
stockpickr	bdge	-4.58%	$20.63 -0.99 | -4.58%	21.64	-0.99	18.51k	21.64	20.63	21.62	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-4.58%	20.63		-0.99													
streetinsider-com	bdge	4.58%	20.63	$21.64	-0.99	18,509	$21.64	$20.63	$21.62	$26.89	$20.66		14.13				$1.46	
thecramerreport	bdge		21.60	21.37	+0.24	14627	21.82	21.37										
thestree	bdge	-4.58%	$20.63	21.64	-0.99	18509	21.64	20.63	21.62	-26.89	20.66	6458587.0		1.39505479e8				
tickerspy	bdge	-4.58%	$20.63	21.64	-0.99	18,509	21.64	20.63	21.62	26.89	20.66		14.9	138.6m	4.26%	$0.23		
tmx-quotemedia	bdge	-4.58%	20.630	21.640	-0.990	18,509	21.640	20.630	21.620	26.890	20.630	6,458,587	14.80	133,240,650	4.460	0.230 usd	1.46	
updown	bdge	-4.58%	$20.63	$21.64	-$0.99	17,084	$21.64	$20.63	$21.62	$26.89	$20.66		14.49	$140m				
wallstreetsurvivor	bdge	-4.58%	20.63	21.64	-0.99	18,509	21.64	20.63		26.89	20.66		14.80	$140m	4.30%	0.92 -	1.45	
yahoo-finance	bdge	4.58%	20.63	21.64	0.99	18,509	21.64	20.63	21.62	26.89	20.63		14.23	133.23m	4.30%	0.92	1.45	
ycharts-com	bdge	-4.58%	20.63		-0.99					26.89	20.66		14.23	132.24m	4.40%		1.45	
zacks	bdge	(-4.58%)	20.63		-0.99	vol.  18,509	21.64	20.63		26.89	20.63		14.61	139.64 m	4.26	0.92	1.48	
advfn	labl	-3.55	22.54	23.34	-0.83	27030	23.34	22.49										
barchart	labl	-3.55%	22.54	23.34	-0.83	29,636	23.34	22.49	23.37	25.32	10.48		14.34	$299.56 m	0.85%	$0.20	+1.40	
barrons	labl	3.55%	22.54	23.34	-0.83	27,030	23.34	22.49				13.14 million		$326.95 million	0.89%	$0.05		
bloomberg	labl	-3.552%	22.540	23.340	-0.830	27,030	23.340	22.490		25.32	10.59	13.334mil	13.029	300.554mil	0.887	0.050 regular cash	1.730	
boston-com	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
bostonmerchant	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
business-insider	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
chron	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
cio-com	labl	-3.55%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268	16.10	301m	0.8	0.2		
cnn-money	labl	-3.55%	22.54	23.34	-0.83	27,030	23.34	22.49	23.37				16.1	$300.5m	0.89%			
easystockalterts	labl	-3.56%	22.54	23.34	-0.83	27030	23.34	22.49	23.37	25.32	10.59		16.10				1.40	
eresearch-fidelity-com	labl	-3.55%	22.5400	23.3400	-0.8300	27,030	23.3400	22.4900	23.3700	25.3200	10.5900	13,334,000	16.69	$311.62m	0.86%	$0.050000		
finance-abc7-com	labl	0.00%	22.54 usd	23.34	+0.00	27,030	23.34	22.49	22.54	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	0.00%	22.54 usd	23.34	+0.00	27,030	23.34	22.49	22.54	25.32	10.59	13,334,268						
financial-content	labl	0.00%	22.54 usd	23.34	+0.00	27,030	23.34	22.49	22.54	25.32	10.59	13,334,268						
finapps-forbes-com	labl	0.0%	$22.54	0.00	0.00		0.00	0.00	22.54	25.32	10.59	13 mil		301 mil	0.9	0.20		
finviz	labl	-3.55%	22.54			27,100			23.37	-10.98%	115.22%	13.33m	15.87	300.46m		0.20	1.42	
fool	labl	-3.55%	$22.54	$0.00	-0.83	27,030	$23.34	$22.49	$23.37	$25.32	$10.59		16.90	$299.75m	1.80%	0.20		
foxbusiness	labl		$22.54		-0.83	27,030			$23.37									
google-finance	labl	(-3.55%)	22.54	23.34	-0.83	27,030.00	23.34	22.49		25.32	10.59	13.30m	15.87	299.75m	0.89	0.05	1.42	
howthemarketworks	labl	-3.552%	22.54	23.34	-0.83	26,487	23.34	22.49	23.37									
hpcwire	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
insidestocks	labl	-3.55%	22.54	23.34	-0.83	27030	23.34	22.49					price earnings ratio: 13.74					
investopedia	labl	-3.55 %	$22.54	23.34	-0.83				23.37									
investorguide	labl	-3.55%	22.54	22.94	-0.83		23.34	22.52		23.49	9.79		16.69	299.7m			1.40	
marketintellisearch	labl	-3.55 %	$22.54	$22.94	-0.83	28.70k	$23.34	$22.49	$23.37			13.33m	16.46	0.31b	0.86 %		1.42	
marketwatch	labl	-3.55%	$22.54	open: 23.34	-0.83	1,326	$23.34	$22.49	$23.37	$25.32	$10.59		16.47	$326.95m	0.89%	0.05	1.37	
minyanville	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
msn-money	labl	-3.55%	22.54	23.34	-0.83	27,030	23.34	22.49	23.37	25.32	10.59	13.33 mil	16.10	315.49 mil	0.85%	0.20	1.42	
nasdaq-com	labl	3.55%	$ 22.54	$ 23.34	0.83	27,030	$ 23.34	$ 22.49	$ 23.37	$ 25.32	$ 10.59	13,289,000	16.1	$ 299,534,060	0.86 %	$0.200000	$ 1.40	
optimum	labl	-3.55%	22.54 ( 4:00 pm edt)	23.34	-0.83	26,487	23.34	22.49	23.37	25.32	10.59	13.33m	16.1	300.6m	0.89	0.20	1.40	
paidcontent	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
pc-quote	labl	-3.55%	22.54	23.34	-0.83	27,030	23.34	22.49	23.37	25.32	10.59	13,825,004	16.69286	311,616,000		0.05		
personal-wealth-biz	labl	-3.55%	22.54	22.94	-0.83	27,030	23.34	22.49	23.37	23.49	9.79		16.69		0.86	0.20	1.40	
predictwallstreet	labl	-3.55%	22.54		-0.83	27,030												
raymond-james	labl	-3.55	22.54	23.34	-0.83	27,030	23.34	22.49	22.54	25.32	10.59		15.87				1.42	
renewable-energy-world	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
screamingmedia	labl	-3.55%	$	open: 23.34	-0.83	1,326	$23.34	$22.49	$23.37	$25.32	$10.59		16.47	$326.95m	0.89%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-3.55%	last trade: 22.54		change: -0.830								p/e ratio: 16.69					
smartmoney	labl	(-3.55%)	22.54	$23.34	-0.83	27,030	$23.34	$22.49	$23.37	$25.32	$10.59			311,600	0.86%	$0.05		
stocknod	labl	-3.552%	22.54 usd	23.34	-0.8300	27,030	23.34	22.49	23.37	25.32	10.59	13,334,268						
stockpickr	labl	-3.55%	$22.54 -0.83 | -3.55%	23.34	-0.83	27.03k	23.34	22.49	23.37	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-3.47%	22.56		-0.81													
streetinsider-com	labl	3.55%	22.54	$23.34	-0.83	27,030	$23.34	$22.49	$23.37	$25.32	$10.59		16.10				$1.40	
thecramerreport	labl		23.66	23.76	-0.14	19986	24.28	23.62										
thestree	labl	-3.55%	$22.54	23.34	-0.83	26487	23.34	22.49	23.37	-25.32	10.59	1.3298712e7		3.15488781e8				
tickerspy	labl	-3.55%	$22.54	23.34	-0.83	26,304	23.34	22.49	23.37	25.32	10.59		16.7	309.7m	0.86%	$0.05		
tmx-quotemedia	labl	-3.55%	22.540	23.340	-0.830	27,030	23.340	22.490	23.370	25.320	10.590	13,298,712	16.70	299,752,968	0.856	0.050 usd	1.40	
updown	labl	-3.55%	$22.54	$23.34	-$0.83	25,704	$23.34	$22.49	$23.37	$25.32	$10.59		16.46	$311m				
wallstreetsurvivor	labl	-3.55%	22.54	23.34	-0.83	26,487	23.34	22.49		25.32	11.93		16.70	$312m	0.90%	0.20 -	1.40	
yahoo-finance	labl	3.55%	22.54	22.94	0.83	27,030	23.34	22.49	23.37	25.32	10.59		16.10	299.74m	0.80%	0.20	1.40	
ycharts-com	labl	-3.47%	22.56		-0.81					25.32	10.59		16.11	299.82m	0.83%		1.40	
zacks	labl	(-3.55%)	22.54		-0.83	vol.  27,030	23.34	22.49		25.32	10.59		14.16	311.62 m	0.86	0.20	1.65	
advfn	tkr	-3.04	48.41	49.99	-1.52	996878	50.14	48.25										
barchart	tkr	-3.04%	48.41	49.99	-1.52	996,878	50.14	48.25	49.93	57.60	26.65		14.18	$4.76 b	1.6%	$0.80	+3.64	
barrons	tkr	3.04%	48.41	49.99	-1.52	996,425	50.14	48.25				97.52 million		$5.08 billion	1.65%	$0.2		
bloomberg	tkr	-3.044%	48.410	49.990	-1.520	996,878	50.140	48.250		57.83	27.06	97.907mil	13.714	4,739.656mil	1.425	0.200 regular cash	3.530	
boston-com	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
bostonmerchant	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
business-insider	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
chron	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
cio-com	tkr	-3.04%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557	13.56	5b	1.5	0.8		
cnn-money	tkr	-3.04%	48.41	49.99	-1.52	992,764	50.14	48.25	49.93				13.6	$4.7b	1.65%			
easystockalterts	tkr	-3.04%	48.41	49.99	-1.52	996878	50.14	48.25	49.93	57.83	27.06		13.56				3.57	
eresearch-fidelity-com	tkr	-3.04%	48.4100	49.9900	-1.5200	996,878	50.1400	48.2500	49.9300	57.8300	27.0600	97,907,000	13.99	$4.89b	1.60%	$0.200000		
finance-abc7-com	tkr	-1.115%	47.87 usd	48.62	-0.5400	69,886	48.85	47.87	48.41	57.83	27.06	97,906,557						
finance-abc7chicago-com	tkr	-1.301%	47.78 usd	48.62	-0.6300	71,336	48.85	47.78	48.41	57.83	27.06	97,906,557						
financial-content	tkr	-1.301%	47.78 usd	48.62	-0.6300	71,336	48.85	47.78	48.41	57.83	27.06	97,906,557						
finapps-forbes-com	tkr	-1.3%	$47.80	48.62	-0.61	72,336	48.85	47.78	48.41	57.83	27.06	98 mil	13.1	5 bil	1.7	0.80	3.64	
finviz	tkr	-0.97%	47.94			63,957			48.41	-16.77%	79.96%	97.91m	13.56	4.74b		0.80	3.57	
fool	tkr	-0.28%	$48.28	$48.62	-0.14	39,827	$48.85	$48.18	$48.41	$57.83	$27.06		13.70	$4.73b	1.50%	0.80		
foxbusiness	tkr		$48.41		-1.52	996,878			$49.93									
google-finance	tkr	(-3.04%)	48.41	49.99	-1.52	996,878.00	50.14	48.25		57.83	27.06	98.35m	13.55	4.76b	1.65	0.20	3.57	
howthemarketworks	tkr	-3.044%	48.41	49.99	-1.52	996,425	50.14	48.25	49.93									
hpcwire	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
insidestocks	tkr	-3.04%	48.41	49.99	-1.52	996425	50.14	48.25					price earnings ratio: 13.75					
investopedia	tkr	-3.04 %	$48.41	49.99	-1.52				49.93									
investorguide	tkr	-3.04%	48.41	49.99	-1.52		50.09	48.31		57.83	27.06		13.71	4.740b			3.642	
marketintellisearch	tkr	-3.04 %	$48.41	$49.99	-1.52	982.00k	$50.14	$48.25	$49.93			97.91m	13.99	4.89b	1.6 %		3.57	
marketwatch	tkr	-3.04%	$48.41	open: 49.99	-1.52	853	$50.14	$48.25	$49.93	$57.83	$27.06		13.32	$5.08b	1.65%	0.20	3.64	
minyanville	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
msn-money	tkr	-3.04%	48.41	49.99	-1.52	996,878	50.14	48.25	49.93	57.83	27.06	97.91 mil	13.56	4.89 bil	1.60%	0.80	3.65	
nasdaq-com	tkr	3.04%	$ 48.41		1.52	995,387	$ 50.14	$ 48.25	$ 49.93	$ 57.83	$ 27.06	97,907,000	13.3	$ 4,739,677,870	1.6 %	$0.800000	$ 3.64	
optimum	tkr	-3.04%	48.41 ( 4:15 pm edt)	49.99	-1.52	996,878	50.14	48.25	49.93	57.83	27.06	97.91m	13.6	4.7b	1.65	0.80	3.57	
paidcontent	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
pc-quote	tkr	-3.04%	48.41	49.99	-1.52	996,878	50.14	48.25	49.93	57.83	27.06	100,981,132	13.98599	4,888,497,000		0.2		
personal-wealth-biz	tkr	-3.04%	48.41	49.99	-1.52	996,878	50.14	48.25	49.93	57.83	27.06		13.71		1.38	0.69	3.642	
predictwallstreet	tkr	-3.04%	48.41		-1.52	996,878												
raymond-james	tkr	-3.04	48.41	49.99	-1.52	996,878	50.14	48.25	48.41	57.83	27.06		13.37				3.62	
renewable-energy-world	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
screamingmedia	tkr	-3.04%	$	open: 49.99	-1.52	853	$50.14	$48.25	$49.93	$57.83	$27.06		13.32	$5.08b	1.65%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-3.04%	last trade: 48.41		change: -1.520								p/e ratio: 13.71					
smartmoney	tkr	(-3.04%)	48.41	$49.99	-1.52	996,878	$50.14	$48.25	$49.93	$57.83	$27.06			4,888,500	1.60%	$0.20		
stocknod	tkr	-3.044%	48.41 usd	49.99	-1.520	996,878	50.14	48.25	49.93	57.83	26.77	97,906,557						
stockpickr	tkr	-3.04%	$48.41 -1.52 | -3.04%	49.99	-1.52	996.88k	50.14	48.25	49.93	57.83	27.06							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-3.06%	48.40		-1.53													
streetinsider-com	tkr	3.04%	48.41	$49.99	-1.52	996,878	$50.14	$48.25	$49.93	$57.83	$27.06		13.56				$3.57	
thecramerreport	tkr		49.92	50.39	-0.65	819789	50.81	49.80										
thestree	tkr	-3.04%	$48.41	49.99	-1.52	996878	50.14	48.25	49.93	-57.83	27.06	9.7906557e7		4.887495325e9				
tickerspy	tkr	-3.04%	$48.41	49.99	-1.52	996,878	50.14	48.25	49.93	57.83	27.06		14.0	4.8b	1.60%	$0.20		
tmx-quotemedia	tkr	-3.04%	48.410	49.990	-1.520	996,878	50.140	48.250	49.930	57.830	27.060	97,906,557	13.70	4,739,656,424	1.653	0.200 usd	3.65	
updown	tkr	-3.04%	$48.41	$49.99	-$1.52	995,225	$50.14	$48.25	$49.93	$57.83	$27.06		13.47	$4.88b				
wallstreetsurvivor	tkr	-3.04%	48.41	49.99	-1.52	996,425	50.14	48.25		57.83	31.47		13.70	$5b	1.60%	0.53 -	2.81	
yahoo-finance	tkr	3.04%	48.41	49.99	1.52	996,878	50.14	48.25	49.93	57.83	27.06		13.29	4.74b	1.60%	0.80	3.64	
ycharts-com	tkr	-3.06%	48.40		-1.53					57.83	27.06		13.26	4.76b	1.65%		3.65	
zacks	tkr	(-3.04%)	48.41		-1.52	vol.  996,878	50.14	48.25		57.83	27.06		14.19	4.89 b	1.60	0.80	3.52	
advfn	tcb	-1.48	13.3	13.57	-0.2	1078601	13.63	13.22										
barchart	tcb	-1.48%	13.30	13.57	-0.20	1,078,601	13.63	13.22	13.50	17.32	12.82		13.57	$2.09 b	1.47%	$0.20	+1.00	
barrons	tcb	1.48%	13.30	13.57	-0.20	981,036	13.63	13.22				138.81 million		$2.20 billion	1.50%	$0.05		
bloomberg	tcb	-1.481%	13.300	13.570	-0.200	1,078,601	13.630	13.220		17.66	12.90	159.033mil	13.300	2,115.142mil	1.505	0.050 regular cash	1.000	
boston-com	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
bostonmerchant	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
business-insider	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
chron	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
cio-com	tcb	-1.48%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249	13.43	2b	1.4	0.2		
cnn-money	tcb	-1.48%	13.30	13.57	-0.20	1,078,601	13.63	13.22	13.50				13.4	$2.1b	1.50%			
easystockalterts	tcb	-1.47%	13.30	13.57	-0.20	1078601	13.63	13.22	13.50	17.66	12.90		13.43				0.99	
eresearch-fidelity-com	tcb	-1.48%	13.3000	13.5700	-0.2000	1,078,601	13.6300	13.2200	13.5000	17.6600	12.9000	159,033,000	13.50	$2.15b	1.48%	$0.050000		
finance-abc7-com	tcb	-0.1504%	13.28 usd	13.37	-0.0200	27,965	13.37	13.24	13.30	17.37	12.90	159,033,249						
finance-abc7chicago-com	tcb	-0.1504%	13.28 usd	13.37	-0.0200	27,965	13.37	13.24	13.30	17.37	12.90	159,033,249						
financial-content	tcb	-0.1504%	13.28 usd	13.37	-0.0200	27,965	13.37	13.24	13.30	17.37	12.90	159,033,249						
finapps-forbes-com	tcb	-0.2%	$13.28	13.37	-0.02	28,165	13.37	13.24	13.30	17.37	12.90	159 mil	13.3	2 bil	1.5	0.20	1.00	
finviz	tcb	-0.34%	13.26			19,765			13.30	-23.47%	3.38%	159.03m	13.30	2.12b		0.20	1.00	
fool	tcb	-0.08%	$13.29	$13.37	-0.01	25,465	$13.37	$13.24	$13.30	$17.37	$12.90		13.60	$2.11b	1.40%	0.20		
foxbusiness	tcb		$13.30		-0.20	1,078,601			$13.50									
google-finance	tcb	(-1.48%)	13.30	13.57	-0.20	1.08m	13.63	13.22		17.66	12.90	159.03m	13.30	2.12b	1.50	0.05	1.00	
howthemarketworks	tcb	-1.481%	13.3	13.57	-0.2	1,048,994	13.63	13.22	13.5									
hpcwire	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
insidestocks	tcb	-1.48%	13.30	13.57	-0.20	1048900	13.63	13.22					price earnings ratio: 13.30					
investopedia	tcb	-1.48 %	$13.30	13.57	-0.20				13.50									
investorguide	tcb	-1.48%	13.30	13.57	-0.20		13.63	13.22		17.66	12.90		13.65	2.086b			0.989	
marketintellisearch	tcb	-1.48 %	$13.30	$13.57	-0.20	950.30k	$13.63	$13.22	$13.50			159.03m	13.50	2.15b	1.48 %		1.00	
marketwatch	tcb	-1.48%	$13.30	open: 13.57	-0.20	98,629	$13.63	$13.22	$13.50	$17.37	$12.90		13.54	$2.20b	1.50%	0.05	0.98	
minyanville	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
msn-money	tcb	-1.48%	13.30	13.57	-0.20	1.08 mil	13.63	13.22	13.50	17.66	12.90	159.03 mil	13.43	2.16 bil	1.47%	0.20	1.00	
nasdaq-com	tcb	1.48%	$ 13.30		0.20	1,078,401	$ 13.63	$ 13.22	$ 13.50	$ 17.66	$ 12.90	159,033,000	13.3	$ 2,115,138,900	1.48 %	$0.200000	$ 1	
optimum	tcb	-1.48%	13.30 ( 4:15 pm edt)	13.57	-0.20	1,078,601	13.63	13.22	13.50	17.66	12.90	159.03m	13.4	2.1b	1.50	0.20	0.99	
paidcontent	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
pc-quote	tcb	-1.48%	13.3	13.57	-0.20	1,078,601	13.63	13.22	13.5	17.66	12.90	161,424,481	13.63636	2,146,946,000		0.05		
personal-wealth-biz	tcb	-1.48%	13.30	13.57	-0.20	1,078,601	13.63	13.22	13.50	17.66	12.90		13.65		1.48	0.20	0.989	
predictwallstreet	tcb	-1.48%	13.30		-0.20	1,078,601												
raymond-james	tcb	-1.48	13.30	13.57	-0.20	1,078,601	13.63	13.22	13.30	17.66	12.90		13.30				1.00	
renewable-energy-world	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
screamingmedia	tcb	-1.48%	$	open: 13.57	-0.20	98,629	$13.63	$13.22	$13.50	$17.37	$12.90		13.54	$2.20b	1.50%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-1.48%	last trade: 13.30		change: -0.200								p/e ratio: 13.65					
smartmoney	tcb	(-1.48%)	13.30	$13.57	-0.20	1,078,601	$13.63	$13.22	$13.50	$17.66	$12.90			2,146,900	1.48%	$0.05		
stocknod	tcb	-1.481%	13.30 usd	13.57	-0.2000	1,078,601	13.63	13.22	13.50	17.66	12.90	159,033,249						
stockpickr	tcb	-1.48%	$13.30 -0.20 | -1.48%	13.57	-0.20	1.08m	13.63	13.22	13.50	17.66	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-1.56%	13.29		-0.21													
streetinsider-com	tcb	1.48%	13.30	$13.57	-0.2	1,078,601	$13.63	$13.22	$13.50	$17.66	$12.90		13.43				$0.99	
thecramerreport	tcb		13.59	13.43	+0.10	2147144	13.95	13.41										
thestree	tcb	-1.48%	$13.3	13.57	-0.2	1077965	13.63	13.22	13.5	-17.66	12.9	1.59033249e8		2.158081189e9				
tickerspy	tcb	-1.48%	$13.30	13.57	-0.20	1,078,601	13.63	13.22	13.50	17.66	12.90		13.6	2.1b	1.48%	$0.05		
tmx-quotemedia	tcb	-1.48%	13.300	13.570	-0.200	1,078,601	13.630	13.220	13.500	17.370	12.900	159,033,249	13.60	2,115,142,212	1.504	0.050 usd	0.99	
updown	tcb	-1.48%	$13.30	$13.57	-$0.20	980,736	$13.63	$13.22	$13.50	$17.66	$12.90		13.43	$2.14b				
wallstreetsurvivor	tcb	-1.48%	13.30	13.57	-0.20	1,048,994	13.63	13.22										
yahoo-finance	tcb	1.48%	13.30	13.57	0.20	1,078,601	13.63	13.22	13.50	17.66	12.90		13.45	2.09b	1.50%	0.20	0.99	
ycharts-com	tcb	-1.56%	13.29		-0.21					17.66	12.90		13.42	2.09b	1.52%		0.99	
zacks	tcb	(-1.48%)	13.30		-0.20	vol.  1,078,601	13.63	13.22		17.66	12.90		13.5	2.15 b	1.48	0.20	1	
advfn	exls	-3.32	22.12	22.87	-0.76	42067	22.94	22.11										
barchart	exls	-3.32%	22.12	22.87	-0.76	43,732	22.94	22.11	22.88	24.75	15.96		23.08	$653.87 m			+0.96	
barrons	exls	3.32%	22.12	22.87	-0.76	41,672	22.94	22.11				30.39 million		$696.10 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-3.322%	22.120	22.870	-0.760	42,067	22.940	22.110		24.75	15.96	29.672mil	23.042	656.338mil			0.960	
boston-com	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
bostonmerchant	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
business-insider	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
chron	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
cio-com	exls	-3.32%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677	22.80	656m				
cnn-money	exls	-3.32%today&rsquo;s change	22.12data as of 4:00pm et	22.81	-0.76	41,807	22.94	22.11	22.88				22.8	$656.3m				
easystockalterts	exls	-3.32%	22.12	22.87	-0.76	41807	22.94	22.11	22.88	24.75	15.96		22.80				0.97	
eresearch-fidelity-com	exls	-3.32%	22.1200	22.8700	-0.7600	42,067	22.9400	22.1100	22.8800	24.7500	15.9600	29,672,000	23.83	$678.90m				
finance-abc7-com	exls	-3.322%	22.12 usd	22.87	-0.7600	44,008	22.94	22.11	22.88	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-3.322%	22.12 usd	22.87	-0.7600	44,008	22.94	22.11	22.88	24.75	15.96	29,671,677						
financial-content	exls	-3.322%	22.12 usd	22.87	-0.7600	44,008	22.94	22.11	22.88	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-3.3%	$22.12	22.87	-0.76	44,008	22.94	22.11	22.88	24.75	15.96	30 mil	23.0	656 mil	0.0	0.00	0.96	
finviz	exls	-3.32%	22.12			42,814			22.88	-10.63%	38.60%	29.67m	23.04	656.30m			0.96	
fool	exls	-3.32%	$22.12	$22.87	-0.76	42,814	$22.94	$22.11	$22.88	$24.75	$15.96		23.30	$656.34m				
foxbusiness	exls		$22.12		-0.76	42,814			$22.88									
google-finance	exls	(-3.32%)	22.12	22.87	-0.76	42,067.00	22.94	22.11		24.75	15.96	29.67m	23.09	656.34m			0.96	
howthemarketworks	exls	-3.322%	22.12	22.87	-0.76	42,067	22.94	22.11	22.88									
hpcwire	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
insidestocks	exls	-3.32%	22.12	22.87	-0.76	38719	22.94	22.11					price earnings ratio: 21.69					
investopedia	exls	-3.32 %	$22.12	22.87	-0.76				22.88									
investorguide	exls	-3.23%	22.14	22.81	-0.74		22.94	22.11		24.75	15.96		23.83	656.9m			0.96	
marketintellisearch	exls	-3.32 %	$22.12	$22.87	-0.76	45.90k	$22.94	$22.11	$22.88			29.67m	23.83	0.68b	0.0 %		0.96	
marketwatch	exls	-3.32%	$22.12	open: 22.87	-0.76	1,007	$22.94	$22.11	$22.88	$24.75	$15.96		23.31	$696.11m			0.95	
minyanville	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
msn-money	exls	-3.32%	22.12	22.87	-0.76	42,067	22.94	22.11	22.88	24.75	15.96	29.67 mil	23.04	671.17 mil			0.96	
nasdaq-com	exls	3.32%	$ 22.12	$ 22.87	0.76	42,067	$ 22.94	$ 22.11	$ 22.88	$ 24.75	$ 15.96	29,672,000	23.04	$ 656,344,640			$ 0.96	
optimum	exls	-3.32%	22.12 ( 4:00 pm edt)	22.87	-0.76	41,807	22.94	22.11	22.88	24.75	15.96	29.67m	22.8	656.3m			0.97	
paidcontent	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
pc-quote	exls	-3.32%	22.12	22.87	-0.76	42,814	22.94	22.11	22.88	24.75	15.96	30,691,474	23.83333	678,895,000				
personal-wealth-biz	exls	-3.32%	22.12	22.81	-0.76	42,814	22.94	22.11	22.88	24.75	15.96		23.83			0.00	0.96	
predictwallstreet	exls	-3.32%	22.12		-0.76	42,067												
raymond-james	exls	-3.32	22.12	22.87	-0.76	42,067	22.94	22.11	22.12	24.75	15.96		22.12				1.00	
renewable-energy-world	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
screamingmedia	exls	-3.32%	$	open: 22.87	-0.76	1,267	$22.94	$22.11	$22.88	$24.75	$15.96		23.31	$696.11m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-3.32%	last trade: 22.12		change: -0.760								p/e ratio: 23.83					
smartmoney	exls	(-3.32%)	22.12	$22.87	-0.76	42,067	$22.94	$22.11	$22.88	$24.75	$15.96			678,900	0.00%	$0.00		
stocknod	exls	-3.322%	22.12 usd	22.87	-0.7600	42,067	22.94	22.11	22.88	24.75	15.96	29,671,677						
stockpickr	exls	-3.32%	$22.12 -0.76 | -3.32%	22.87	-0.76	41.81k	22.94	22.11	22.88	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	-2.88%	22.22		-0.66													
streetinsider-com	exls	3.32%	22.12	$22.87	-0.76	41,807	$22.94	$22.11	$22.88	$24.75	$15.96		22.80				$0.97	
thecramerreport	exls		22.62	23.04	-0.57	61418	23.26	22.58										
thestree	exls	-3.32%	$22.12	22.87	-0.76	41807	22.94	22.11	22.88	-24.75	15.96	2.9671677e7		6.71173334e8				
tickerspy	exls	-3.32%	$22.12	22.87	-0.76	41,807	22.94	22.11	22.88	24.75	15.96		23.8	677.0m	0.00%	$0.00		
tmx-quotemedia	exls	-3.32%	22.120	22.870	-0.760	42,814	22.940	22.110	22.880	24.750	15.960	29,671,677	23.60	656,337,495			0.97	
updown	exls	-3.32%	$22.12	$22.87	-$0.76	41,672	$22.94	$22.11	$22.88	$24.75	$15.96		22.94	$679m				
wallstreetsurvivor	exls	-3.32%	22.12	22.87	-0.76	42,067	22.94	22.11		24.75	15.96		23.60	$679m			0.88	
yahoo-finance	exls	3.32%	22.12	22.81	0.76	41,667	22.94	22.11	22.88	24.75	15.96		23.04	656.32m			0.96	
ycharts-com	exls	-2.88%	22.22		-0.66					24.75	15.96		23.15	656.82m	0.00%		0.96	
zacks	exls	(-3.32%)	22.12		-0.76	vol.  42,067	22.94	22.11		24.75	15.96		23.35	678.90 m	0.00	0.00	.98	
advfn	cytr	-2.72	0.7297	0.77	-0.0204	210781	0.77	0.725										
barchart	cytr	-2.67%	0.73	0.77	-0.02	212,248	0.77	0.72	0.75	1.11	0.66		0.00	$79.74 m			-0.04	
barrons	cytr			0.77		210,781	0.77	0.725				111.44 million		$84.92 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-2.720%	0.730	0.770	-0.020	210,781	0.770	0.725		1.11	0.66	109.224mil		79.701mil			-0.170	
boston-com	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
bostonmerchant	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
business-insider	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
chron	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
cio-com	cytr	-2.72%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069		80m				
cnn-money	cytr	-2.72%today&rsquo;s change	0.7297data as of 3:59pm et	0.77	-0.0204	210,781	0.77	0.73	0.75				nm	$79.7m				
easystockalterts	cytr	-2.60%	0.73	0.77	-0.02	210781	0.77	0.73	0.75	1.11	0.66						-0.04	
eresearch-fidelity-com	cytr	-2.72%	0.7297	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.1100	0.6600	109,224,000	nm	$81.93m				
finance-abc7-com	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
finance-abc7chicago-com	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
financial-content	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
finapps-forbes-com	cytr	-2.7%	$0.73	0.77	-0.02	210,781	0.77	0.73	0.75	1.11	0.66	109 mil		80 mil	0.0	0.00	-0.05	
finviz	cytr	-2.71%	0.73			210,781			0.75	-34.26%	10.56%	109.22m		79.70m			-0.05	
fool	cytr	-2.72%	$0.73	$0.77	-0.02	210,781	$0.77	$0.73	$0.75	$1.11	$0.66		0.00	$79.70m				
foxbusiness	cytr		$0.73		-0.02	210,781			$0.75									
google-finance	cytr	(-3.33%)	0.725	0.77	-0.025	210,781.00	0.77	0.73		1.11	0.66	109.22m		79.20m			-0.05	
howthemarketworks	cytr	-2.72%	0.7297	0.77	-0.0204	210,781	0.77	0.725	0.7501									
hpcwire	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
insidestocks	cytr	-2.71%	0.73	0.77	-0.02	205281	0.77	0.73										
investopedia	cytr	-2.71 %	$0.73	0.77	-0.02				0.75									
investorguide	cytr	-2.72%	0.7297	0.75	-0.0204		0.77	0.73		1.11	0.66			79.7m			-0.048	
marketintellisearch	cytr	-2.67 %	$0.73	$0.77	-0.02	213.80k	$0.77	$0.72	$0.75			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	-3.33%	$0.73	open: 0.77	-0.03	210,781	$0.77	$0.73	$0.75	$1.11	$0.66			$84.92m				
minyanville	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
msn-money	cytr	-2.72%	0.73	0.77	-0.02	210,781	0.77	0.73	0.75	1.11	0.66	109.22 mil	10.42	80.83 mil			-0.05	
nasdaq-com	cytr	2.72%	$ 0.7297	$ 0.77	0.0204	210,781	$ 0.77	$ 0.725	$ 0.7501	$ 1.11	$ 0.66	109,224,000		$ 79,700,752.80			$ -0.04	
optimum	cytr	-2.72%	0.73 ( 3:59 pm edt)	0.77	-0.02	210,781	0.77	0.72	0.75	1.11	0.66	109.22m		79.7m			-0.04	
paidcontent	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
pc-quote	cytr	-2.67%	0.7297	0.77	-0.02	210,781	0.77	0.725	0.7501	1.11	0.66	112,262,574	10.71429	81,918,000				
personal-wealth-biz	cytr	-2.72%	0.7297	0.75	-0.0204	210,781	0.77	0.725	0.7501	1.11	0.66					0.00	-0.048	
predictwallstreet	cytr	-2.72%	0.73		-0.02	210,781												
raymond-james	cytr	-2.72	0.73	0.77	-0.02	210,781	0.77	0.73	0.73	1.11	0.66						-0.05	
renewable-energy-world	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
screamingmedia	cytr	-3.33%	$	open: 0.77	-0.03	210,781	$0.77	$0.73	$0.75	$1.11	$0.66			$84.92m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-2.72%	last trade: 0.73		change: -0.020													
smartmoney	cytr	(-2.72%)	0.73	$0.77	-0.02	210,781	$0.77	$0.72	$0.75	$1.11	$0.66			81,900	0.00%	$0.00		
stocknod	cytr	-2.720%	0.7297 usd	0.7700	-0.0204	210,781	0.7700	0.7250	0.7501	1.110	0.6600	109,224,069						
stockpickr	cytr	-2.72%	$0.73 -0.02 | -2.72%	0.77	-0.02	210.78k	0.77	0.72	0.75	1.11	0.66							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	-2.68%	0.73		-0.02													
streetinsider-com	cytr	2.67%	0.73	$0.77	-0.02	210,781	$0.77	$0.73	$0.75	$1.11	$0.66						$-0.04	
thecramerreport	cytr		0.74	0.7499	-0.01	368816	0.79	0.74										
thestree	cytr	-2.72%	$0.73	0.77	-0.02	210781	0.77	0.72	0.75	-1.11	0.66	1.09224069e8		8.0825811e7				
tickerspy	cytr	-2.72%	$0.73	0.77	-0.02	210,781	0.77	0.72	0.75	1.11	0.66		10.7	81.9m	0.00%	$0.00		
tmx-quotemedia	cytr	-2.72%	0.730	0.770	-0.020	210,781	0.770	0.725	0.750	1.110	0.660	109,224,069		79,700,803			-0.04	
updown	cytr	-2.67%	$0.73	$0.77	-$0.02	210,781	$0.77	$0.73	$0.75	$1.11	$0.66			$82m				
wallstreetsurvivor	cytr	-2.72%	0.73	0.77	-0.02	210,781	0.77	0.73		1.11	0.66			$82m			0.00	
yahoo-finance	cytr	2.72%	0.73	0.75	0.02	210,781	0.77	0.73	0.75	1.11	0.66			79.70m			-0.05	
ycharts-com	cytr	-2.69%	0.73		-0.02					1.11	0.66			79.73m	0.00%		-0.05	
zacks	cytr	(-2.67%)	0.73		-0.02	vol.  210,781	0.77	0.73		1.11	0.66			81.93 m	0.00	0.00	-.09	
advfn	teva	-1.63	48.43	49.47	-0.8	4886619	49.52	48.35										
barchart	teva	-1.63%	48.43	49.47	-0.80	4,351,776	49.52	48.35	49.23	56.58	44.65		10.51	$43.20 b	1.63%	$0.80	+3.72	
barrons	teva	1.63%	48.43	49.47	-0.80	4.884m	49.52	48.35				892.00 million		$43.20 billion	1.90%	$0.23		
bloomberg	teva	-1.625%	48.430	49.470	-0.800	4,886,519	49.520	48.350		57.08	44.86	940.095mil	12.857	45,528.790mil	1.691	0.200 regular cash	3.767	
boston-com	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,154	49.52	48.35	49.23	57.08	44.86	892,000,000						
bostonmerchant	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,154	49.52	48.35	49.23	57.08	44.86	892,000,000						
business-insider	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,154	49.52	48.35	49.23	57.08	44.86	892,000,000						
chron	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000						
cio-com	teva	-1.63%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000		43b	1.6	0.8		
cnn-money	teva	-1.63%	48.43	49.47	-0.80	4,886,519	49.52	48.35	49.23				17.4	$45.5b	1.69%			
easystockalterts	teva	-1.62%	48.43	49.47	-0.80	4880054	49.52	48.35	49.23	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-1.63%	48.4300	49.4700	-0.8000	4,886,419	49.5200	48.3500	49.2300	57.0800	44.8600	940,095,000	13.23	$46.28b	1.67%	$0.229799		
finance-abc7-com	teva	-1.625%	48.43 usd	49.47	-0.8000	4,915,240	49.52	48.35	49.23	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-1.625%	48.43 usd	49.47	-0.8000	4,915,240	49.52	48.35	49.23	57.08	44.86	892,000,000						
financial-content	teva	-1.625%	48.43 usd	49.47	-0.8000	4,915,240	49.52	48.35	49.23	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-1.6%	$48.43	49.47	-0.80	4,915,240	49.52	48.35	49.23	57.08	44.86	940 mil	13.0	46 bil	1.6	0.76	3.72	
finviz	teva	-1.63%	48.43			4,913,992			49.23	-14.39%	8.46%	940.08m	13.02	45.53b		0.82	3.72	
fool	teva	-1.63%	$48.43	$49.47	-0.80	4,912,292	$49.52	$48.35	$49.23	$57.08	$44.86		13.20	$43.20b	0.80%	0.76		
foxbusiness	teva		$48.43		-0.80	4,912,292			$49.23									
google-finance	teva	(-1.63%)	48.43	49.47	-0.80	4.89m	49.52	48.35		57.08	44.86	939.66m	13.01	45.51b	1.69	0.23	3.72	
howthemarketworks	teva	-1.625%	48.43	49.47	-0.8	4,880,054	49.52	48.35	49.23									
hpcwire	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,154	49.52	48.35	49.23	57.08	44.86	892,000,000						
insidestocks	teva	-1.63%	48.43	49.47	-0.80	4296655	49.52	48.35					price earnings ratio: 10.37					
investopedia	teva	-1.63 %	$48.43	49.47	-0.80				49.23									
investorguide	teva	-1.63%	48.43	49.47	-0.80			48.38		57.08	44.86		13.23	43.248b			3.72	
marketintellisearch	teva	-1.63 %	$48.43	$49.47	-0.80	4839.90k	$49.52	$48.35	$49.23			940.08m	13.23	46.28b	1.66 %		3.72	
marketwatch	teva	-1.63%	$48.42	open: 49.47	-0.80	7,895	$49.52	$48.35	$49.23	$57.08	$44.86			$43.20b	1.90%	0.23		
minyanville	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000						
msn-money	teva	-1.63%	48.43	49.47	-0.80	4.89 mil	49.52	48.35	49.23	57.08	44.86	940.09 mil	10.67	46.53 bil	1.67%	0.82	3.72	
nasdaq-com	teva	1.63%	$ 48.43	$ 49.47	0.80	4,882,812	$ 49.52	$ 48.35	$ 49.23	$ 57.08	$ 44.86	893,000,000	13.02	$ 43,247,990,000	1.87 %	$0.919196	$ 3.72	
optimum	teva	-1.63%	48.43 ( 4:00 pm edt)	49.47	-0.80	4,879,954	49.52	48.35	49.23	57.08	44.86	892.00m		43.2b	1.78	0.86		
paidcontent	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000						
pc-quote	teva	-1.63%	48.43	49.47	-0.80	4,912,292	49.52	48.35	49.23	57.08	44.86	955,624,097	10.84361	46,280,875,000		0.19993		
personal-wealth-biz	teva	-1.63%	48.43	49.47	-0.80	4,860,608		48.35	49.23	57.08	44.86		13.23		1.67	0.821	3.72	
predictwallstreet	teva	-1.63%	48.43		-0.80	4,886,419												
raymond-james	teva	-1.63	48.43	49.47	-0.80	4,886,419	49.52	48.35	48.43	57.08	44.86		12.85				3.77	
renewable-energy-world	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000						
screamingmedia	teva	-1.63%	$	open: 49.47	-0.80	21,597	$49.52	$48.35	$49.23	$57.08	$44.86			$43.20b	1.90%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-1.63%	last trade: 48.43		change: -0.800								p/e ratio: 13.23					
smartmoney	teva	(-1.63%)	48.43	$49.47	-0.80	4,886,419	$49.52	$48.35	$49.23	$57.08	$44.86			43,913,200	1.63%	$0.20		
stocknod	teva	-1.625%	48.43 usd	49.47	-0.8000	4,880,054	49.52	48.35	49.23	57.08	44.86	892,000,000						
stockpickr	teva	-1.62%	$48.43 -0.80 | -1.62%	49.47	-0.80	4.89m	49.52	48.35	49.23	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-1.62%	48.43		-0.80													
streetinsider-com	teva	1.63%	48.43	$49.47	-0.8	4,879,954	$49.52	$48.35	$49.23	$57.08	$44.86						$0.00	
thecramerreport	teva		49.06	49.19	-0.24	3497643	49.3662	49.00										
thestree	teva	-1.62%	$48.43	49.47	-0.8	4886419	49.52	48.35	49.23	-57.08	44.86	8.92e8		4.376152e10				
tickerspy	teva	-1.63%	$48.43	49.47	-0.80	4,886,419	49.52	48.35	49.23	57.08	44.86		10.8	43.9b	1.54%	$0.20		
tmx-quotemedia	teva	-1.63%	48.430	49.470	-0.800	4,912,292	49.520	48.350	49.230	57.080	44.860	892,000,000	13.20	43,199,560,000	1.624	0.200 usd	3.72	
updown	teva	-1.63%	$48.43	$49.47	-$0.80	4,883,507	$49.52	$48.35	$49.23	$57.08	$44.86	892.00b	13.07	$43.91b			3.77	
wallstreetsurvivor	teva	-1.63%	48.43	49.47	-0.80	4,880,054	49.52	48.35		57.08	44.86		13.20	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	1.63%	48.43	49.47	0.80	4,834,735		48.35	49.23	57.08	44.86		13.02	43.25b	1.60%	0.80	3.72	
ycharts-com	teva	-1.63%	48.43		-0.80					57.08	44.86		13.02	43.20b	1.63%		3.72	
zacks	teva	(-1.63%)	48.43		-0.80	vol.  4,886,419	49.52	48.35		57.08	44.86		10.54	43.91 b	1.62	0.80	4.67	
advfn	mtrx	-3.89	13.6	14.17	-0.55	108659	14.18	13.55										
barchart	mtrx	-3.89%	13.60	14.17	-0.55	110,395	14.18	13.55	14.15	14.60	8.25		26.08	$359.31 m			+0.34	
barrons	mtrx	3.89%	13.60	14.17	-0.55	108,659	14.18	13.55				26.50 million		$369.87 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	-3.887%	13.600	14.170	-0.550	108,659	14.180	13.550		14.60	8.25	26.438mil	25.185	359.558mil			0.540	
boston-com	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
bostonmerchant	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
business-insider	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
chron	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
cio-com	mtrx	-3.89%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116	40.00	360m				
cnn-money	mtrx	-3.89%	13.60	14.08	-0.55	108,659	14.18	13.55	14.15				40.0	$359.6m				
easystockalterts	mtrx	-3.88%	13.60	14.17	-0.55	108659	14.18	13.55	14.15	14.60	8.25		40.00				0.34	
eresearch-fidelity-com	mtrx	-3.89%	13.6000	14.1700	-0.5500	108,659	14.1800	13.5500	14.1500	14.6000	8.2500	26,438,000	41.62	$374.10m				
finance-abc7-com	mtrx	+1.324%	13.78 usd	13.63	+0.1800	24,478	13.81	13.63	13.60	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+1.324%	13.78 usd	13.63	+0.1800	24,478	13.81	13.63	13.60	14.60	8.250	26,438,116						
financial-content	mtrx	+1.324%	13.78 usd	13.63	+0.1800	24,478	13.81	13.63	13.60	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	1.3%	$13.78	13.63	0.18	24,478	13.81	13.63	13.60	14.60	8.25	26 mil	40.5	364 mil	0.0	0.00	0.34	
finviz	mtrx	1.54%	13.81			24,278			13.60	-5.41%	67.39%	26.44m	40.00	359.58m			0.34	
fool	mtrx	+1.54%	$13.81	$13.63	0.21	24,278	$13.81	$13.63	$13.60	$14.60	$8.25		41.60	$365.11m				
foxbusiness	mtrx		$13.60		-0.55	108,659			$14.15									
google-finance	mtrx	(-3.89%)	13.60	14.17	-0.55	108,659.00	14.18	13.55		14.60	8.25	26.44m	40.18	359.56m			0.34	
howthemarketworks	mtrx	-3.887%	13.6	14.17	-0.55	107,100	14.18	13.55	14.15									
hpcwire	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
insidestocks	mtrx	-3.89%	13.60	14.17	-0.55	108600	14.18	13.55					price earnings ratio: 25.66					
investopedia	mtrx	-3.89 %	$13.60	14.17	-0.55				14.15									
investorguide	mtrx	-3.89%	13.60	14.06	-0.55		14.17	13.58		14.60	8.25		41.50	359.6m			0.341	
marketintellisearch	mtrx	-3.89 %	$13.60	$14.06	-0.55	103.20k	$14.18	$13.55	$14.15			26.44m	41.62	0.37b	0.0 %		0.34	
marketwatch	mtrx	-3.89%	$13.60	open: 14.17	-0.55	9,905	$14.18	$13.55	$14.15	$14.60	$8.25		40.07	$369.87m			0.34	
minyanville	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
msn-money	mtrx	-3.89%	13.60	14.17	-0.55	108,659	14.18	13.55	14.15	14.60	8.25	26.44 mil	-680.00	365.37 mil			0.34	
nasdaq-com	mtrx	3.89%	$ 13.60	$ 14.17	0.55	108,559	$ 14.18	$ 13.55	$ 14.15	$ 14.60	$ 8.25	26,438,000	40	$ 359,556,800			$ 0.34	
optimum	mtrx	-3.89%	13.60 ( 4:30 pm edt)	14.17	-0.55	108,659	14.18	13.55	14.15	14.60	8.25	26.44m	40.0	359.6m			0.34	
paidcontent	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
pc-quote	mtrx	-3.89%	13.6	14.17	-0.55	108,659	14.18	13.55	14.15	14.60	8.25	27,507,184	-707.5	374,098,000				
personal-wealth-biz	mtrx	-3.89%	13.60	14.06	-0.55	108,659	14.18	13.55	14.15	14.60	8.25		41.50			0.00	0.341	
predictwallstreet	mtrx	-3.89%	14.15		-0.55	108,659												
raymond-james	mtrx	-3.89	13.60	14.17	-0.55	108,659	14.18	13.55	13.60	14.60	8.25		40.00				0.34	
renewable-energy-world	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
screamingmedia	mtrx	-3.89%	$	open: 14.17	-0.55	9,905	$14.18	$13.55	$14.15	$14.60	$8.25		40.07	$369.87m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	-3.89%	last trade: 13.60		change: -0.550								p/e ratio: 41.5					
smartmoney	mtrx	(-3.89%)	13.60	$14.17	-0.55	108,659	$14.18	$13.55	$14.15	$14.60	$8.25			374,100	0.00%	$0.00		
stocknod	mtrx	-3.887%	13.60 usd	14.17	-0.5500	108,659	14.18	13.55	14.15	14.60	8.250	26,438,116						
stockpickr	mtrx	-3.89%	$13.60 -0.55 | -3.89%	14.17	-0.55	108.66k	14.18	13.55	14.15	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	-3.89%	13.60		-0.55													
streetinsider-com	mtrx	3.89%	13.60	$14.17	-0.55	108,659	$14.18	$13.55	$14.15	$14.60	$8.25		40.00				$0.34	
thecramerreport	mtrx		13.82	13.75	+0.04	66454	14.00	13.67										
thestree	mtrx	-3.89%	$13.6	14.17	-0.55	108659	14.18	13.55	14.15	-14.6	8.25	2.6438116e7		3.65374763e8				
tickerspy	mtrx	-3.89%	$13.60	14.17	-0.55	108,659	14.18	13.55	14.15	14.60	8.25		-707.5	374.0m	0.00%	$0.00		
tmx-quotemedia	mtrx	-3.89%	13.600	14.170	-0.550	108,659	14.180	13.550	14.150	14.600	8.250	26,438,116	41.60	359,558,378			0.34	
updown	mtrx	-3.89%	$13.60	$14.17	-$0.55	98,754	$14.18	$13.55	$14.15	$14.60	$8.25		41.14	$374m				
wallstreetsurvivor	mtrx	-3.89%	13.60	14.17	-0.55	107,100	14.18	13.55		14.60	8.25		41.60	$374m			0.18	
yahoo-finance	mtrx	3.89%	13.60	14.06	0.55	108,659	14.18	13.55	14.15	14.60	8.25		39.88	359.56m			0.34	
ycharts-com	mtrx	-3.89%	13.60		-0.55					14.60	8.25		40.00	359.31m	0.00%		0.34	
zacks	mtrx	(-3.89%)	13.60		-0.55	vol.  108,659	14.18	13.55		14.60	8.25		26.7	374.10 m	0.00	0.00	.53	
advfn	tjx	-0.33	55.09	55.4	-0.18	2309693	55.55	54.7										
barchart	tjx	-0.33%	55.09	55.40	-0.18	2,309,693	55.55	54.70	55.27	55.94	39.18		15.86	$21.47 b	1.38%	$0.76	+3.17	
barrons	tjx	0.33%	55.09	55.40	-0.18	2.297m	55.55	54.70				406.41 million		$21.30 billion	1.38%	$0.19		
bloomberg	tjx	-0.326%	55.090	55.400	-0.180	2,309,693	55.550	54.700		55.94	39.56	386.107mil	16.299	21,270.650mil	1.161	0.190 regular cash	3.380	
boston-com	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
bostonmerchant	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
business-insider	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
chron	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
cio-com	tjx	-0.33%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203	17.38	21b	1.4	0.76		
cnn-money	tjx	-0.33%	55.09	55.40	-0.18	2,289,147	55.55	54.70	55.27				17.4	$21.3b	1.38%			
easystockalterts	tjx	-0.32%	55.09	55.40	-0.18	2100598	55.55	54.70	55.27	55.94	39.56		17.38				3.17	
eresearch-fidelity-com	tjx	-0.33%	55.0900	55.4000	-0.1800	2,309,693	55.5500	54.7000	55.2700	55.9400	39.5600	386,107,000	17.49	$21.34b	1.38%	$0.190000		
finance-abc7-com	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,322,724	55.55	54.70	55.27	55.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,322,724	55.55	54.70	55.27	55.94	39.56	386,107,203						
financial-content	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,322,724	55.55	54.70	55.27	55.94	39.56	386,107,203						
finapps-forbes-com	tjx	-0.3%	$55.09	55.40	-0.18	2,322,724	55.55	54.70	55.27	55.94	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	-0.33%	55.09			2,322,724			55.27	-1.52%	40.64%	386.11m	17.32	21.27b		0.76	3.18	
fool	tjx	-0.33%	$55.09	$55.40	-0.18	2,322,724	$55.55	$54.70	$55.27	$55.94	$39.56		17.40	$21.27b	1.20%	0.76		
foxbusiness	tjx		$55.09		-0.18	2,322,724			$55.27									
google-finance	tjx	(-0.33%)	55.09	55.40	-0.18	2.31m	55.55	54.70		55.94	39.56	386.11m	17.35	21.27b	1.38	0.19	3.18	
howthemarketworks	tjx	-0.326%	55.09	55.4	-0.18	2,296,637	55.55	54.7	55.27									
hpcwire	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
insidestocks	tjx	-0.33%	55.09	55.40	-0.18	2296637	55.55	54.70					price earnings ratio: 15.83					
investopedia	tjx	-0.33 %	$55.09	55.40	-0.18				55.27									
investorguide	tjx	-0.33%	55.09	55.34	-0.18		55.52	54.7201		55.94	39.56		17.36	21.271b			3.183	
marketintellisearch	tjx	-0.33 %	$55.09	$55.34	-0.18	2273.00k	$55.55	$54.70	$55.27			386.11m	17.38	21.34b	1.38 %		3.18	
marketwatch	tjx	-0.33%	$55.09	open: 55.40	-0.18	33,277	$55.55	$54.70	$55.27	$55.94	$39.56		17.04	$21.30b	1.38%	0.19	3.23	
minyanville	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
msn-money	tjx	-0.33%	55.09	55.40	-0.18	2.31 mil	55.55	54.70	55.27	55.94	39.56	386.11 mil	17.11	21.32 bil	1.38%	0.76	3.18	
nasdaq-com	tjx	0.33%	$ 55.09		0.18	2,293,711	$ 55.55	$ 54.70	$ 55.27	$ 55.94	$ 39.56	386,107,000	17.38	$ 21,270,634,630	1.38 %	$0.760000	$ 3.17	
optimum	tjx	-0.33%	55.09 ( 4:01 pm edt)	55.40	-0.18	2,098,898	55.55	54.70	55.27	55.94	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
pc-quote	tjx	-0.33%	55.09	55.4	-0.18	2,322,724	55.55	54.7	55.27	55.94	39.56	387,368,579	17.1646	21,340,135,000		0.19		
personal-wealth-biz	tjx	-0.33%	55.09	55.34	-0.18	2,322,724	55.55	54.70	55.27	55.94	39.56		17.36		1.16	0.64	3.183	
predictwallstreet	tjx	-0.33%	55.09		-0.18	2,309,693												
raymond-james	tjx	-0.33	55.09	55.40	-0.18	2,309,693	55.55	54.70	55.09	55.94	39.56		17.06				3.23	
renewable-energy-world	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
screamingmedia	tjx	-0.33%	$	open: 55.40	-0.18	46,333	$55.55	$54.70	$55.27	$55.94	$39.56		17.04	$21.30b	1.38%	0.19	3.23	
scroli	tjx	-0.33%	tjx 55.09	55.40	-0.18	2,085,430	55.55	54.70	55.27	55.94	39.56		17.35				3.18	
simple-stock-quotes	tjx	-0.33%	last trade: 55.09		change: -0.180								p/e ratio: 17.36					
smartmoney	tjx	(-0.33%)	55.09	$55.40	-0.18	2,309,693	$55.55	$54.70	$55.27	$55.94	$39.56			21,340,100	1.38%	$0.19		
stocknod	tjx	-0.3257%	55.09 usd	55.40	-0.1800	2,309,693	55.55	54.70	55.27	55.94	39.56	386,107,203						
stockpickr	tjx	-0.33%	$55.09 -0.18 | -0.33%	55.40	-0.18	2.30m	55.55	54.70	55.27	55.94	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	-0.38%	55.06		-0.21													
streetinsider-com	tjx	0.33%	55.09	$55.40	-0.18	2,100,598	$55.55	$54.70	$55.27	$55.94	$39.56		17.38				$3.17	
thecramerreport	tjx		55.21	55.2199	-0.23	3383673	55.67	55.07										
thestree	tjx	-0.33%	$55.09	55.4	-0.18	2296637	55.55	54.7	55.27	-55.94	39.56	3.86107203e8		2.1316978678e10				
tickerspy	tjx	-0.33%	$55.09	55.40	-0.18	2,309,693	55.55	54.70	55.27	55.94	39.56		17.2	21.3b	1.38%	$0.19		
tmx-quotemedia	tjx	-0.33%	55.090	55.400	-0.180	2,322,724	55.550	54.700	55.270	55.940	39.560	386,107,203	17.40	21,270,645,813	1.375	0.190 usd	3.17	
updown	tjx	-0.33%	$55.09	$55.40	-$0.18	2,289,447	$55.55	$54.70	$55.27	$55.94	$39.56		17.09	$21.34b				
wallstreetsurvivor	tjx	-0.33%	55.09	55.40	-0.18	2,296,637	55.55	54.70		55.94	39.56		17.40	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.33%	55.09	55.34	0.18	2,309,693	55.55	54.70	55.27	55.94	39.56		17.31	21.27b	1.40%	0.76	3.18	
ycharts-com	tjx	-0.38%	55.06		-0.21					55.83	39.56		17.37	21.45b	1.51%		3.17	
zacks	tjx	(-0.33%)	55.09		-0.18	vol.  2,309,393	55.55	54.70		55.94	39.56		15.88	21.34 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	14.76	+0.00	580315	12.50	12.50	12.50	12.72	6.36						-0.13	
finance-abc7-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
finance-abc7chicago-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
financial-content	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
fool	epic	0%	$12.50	$0.00	0.00	0	$12.50	$12.49	$12.50	$12.72	$6.36		0.00	$801.92m				
foxbusiness	epic		$12.50		-0.01	193,857			$12.51									
howthemarketworks	epic																	
hpcwire	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
insidestocks	epic																	
investorguide	epic		0.00															
marketintellisearch	epic	-0.6 %	$16.47	$16.68	-0.10	383.50k	$17.04	$16.41	$16.57						%			
marketwatch	epic	-0.36%	rm2.75	open: 2.76	-0.01	167,500	rm2.76	rm2.74	rm2.76	rm2.80	rm1.81		8.50	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	-0.36%	rm	open: 2.76	-0.01	167,500	rm2.76	rm2.74	rm2.76	rm2.80	rm1.81		8.50	rm435.62m			0.32	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
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	$14.76		580,315	$12.50	$12.50	$12.50	$12.72	$6.36						$-0.13	
thecramerreport	epic		0.00															
thestree	epic	-0.08%	$12.5	12.5	-0.01	193857	12.5	12.49	12.51	-12.72	6.36	6.4153865e7		8.01923313e8				
tickerspy	epic	0.00%	$12.50	0.00	0.00		0.00	0.00	12.50	12.72	6.36		-96.2		0.00%	$0.00		
tmx-quotemedia	epic																	
updown	epic	0.00%	$12.50		$0.00	0			$12.50	$12.72	$6.36	64.15b		$802m			-0.13	
wallstreetsurvivor	epic	-			-		- -											
ycharts-com	epic																	
zacks	epic																	
advfn	cytk	1.56	1.3	1.29	0.02	249211	1.34	1.26										
barchart	cytk	+1.56%	1.30	1.29	+0.02	249,528	1.34	1.26	1.28	2.96	1.12		0.00	$86.98 m			-0.75	
barrons	cytk			1.29		248,614	1.34	1.26				64.16 million		$87.46 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	1.563%	1.300	1.290	0.020	249,211	1.340	1.260		2.96	1.12	72.216mil		93.881mil			-0.750	
boston-com	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
bostonmerchant	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
business-insider	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
chron	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
cio-com	cytk	+1.56%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100		94m				
cnn-money	cytk	+1.56%today&rsquo;s change	1.30data as of 4:00pm et	1.29	+0.02	249,211	1.34	1.26	1.28				nm	$93.9m				
easystockalterts	cytk	1.55%	1.30	1.29	+0.02	249211	1.34	1.26	1.28	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	1.56%	1.3000	1.2900	0.0200	249,211	1.3400	1.2600	1.2800	2.9600	1.1200	72,280,000	nm	$92.52m				
finance-abc7-com	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
financial-content	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	1.6%	$1.30	1.29	0.02	249,211	1.34	1.26	1.28	2.96	1.12	72 mil		94 mil	0.0	0.00	-0.75	
finviz	cytk	1.56%	1.30			249,211			1.28	-56.08%	16.07%	72.28m		93.96m			-0.75	
fool	cytk	+1.56%	$1.30	$1.29	0.02	249,211	$1.34	$1.26	$1.28	$2.96	$1.12		0.00	$93.88m				
foxbusiness	cytk		$1.30		+0.02	249,211			$1.28									
google-finance	cytk	(1.56%)	1.30	1.29	+0.02	249,211.00	1.34	1.26		2.96	1.12	72.22m		93.88m			-0.75	
howthemarketworks	cytk	1.562%	1.3	1.29	0.02	249,211	1.34	1.26	1.28									
hpcwire	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
insidestocks	cytk	+1.56%	1.30	1.29	+0.02	249211	1.34	1.26										
investopedia	cytk	+1.56 %	$1.30	1.29	+0.02				1.28									
investorguide	cytk	+3.13%	1.32	1.29	+0.04		1.34	1.26		3.02	1.20			95.3m			-0.748	
marketintellisearch	cytk	1.56 %	$1.30	$1.29	0.02	246.80k	$1.34	$1.26	$1.28			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+1.56%	$1.30	open: 1.29	+0.02	248,614	$1.34	$1.26	$1.28	$2.96	$1.12			$87.46m				
minyanville	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
msn-money	cytk	+1.56%	1.30	1.29	+0.02	249,211	1.34	1.26	1.28	2.96	1.12	72.28 mil	-1.73	89.63 mil			-0.75	
nasdaq-com	cytk	1.56%	$ 1.30	$ 1.29	0.02	249,211	$ 1.34	$ 1.26	$ 1.28	$ 2.96	$ 1.12	72,216,000		$ 93,880,800			$ -0.75	
optimum	cytk	+1.56%	1.30 ( 4:00 pm edt)	1.29	+0.02	249,211	1.34	1.26	1.28	2.96	1.12	72.22m		93.9m			-0.76	
paidcontent	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
pc-quote	cytk	1.56%	1.3	1.29	0.02	249,211	1.34	1.26	1.28	2.96	1.12	71,168,000	-1.70667	92,518,000				
personal-wealth-biz	cytk	+1.56%	1.30	1.29		249,211	1.34	1.26	1.28	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	+1.56%	1.30		+0.02	249,211												
raymond-james	cytk	1.56	1.30	1.29	0.02	249,211	1.34	1.26	1.30	2.96	1.12						-0.75	
renewable-energy-world	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
screamingmedia	cytk	+1.56%	$	open: 1.29	+0.02	248,614	$1.34	$1.26	$1.28	$2.96	$1.12			$87.46m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	+1.56%	last trade: 1.30		change: 0.020													
smartmoney	cytk	(1.56%)	1.30	$1.29	0.02	249,211	$1.34	$1.26	$1.28	$2.96	$1.12			92,400	0.00%	$0.00		
stocknod	cytk	+1.563%	1.300 usd	1.290	+0.0200	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100						
stockpickr	cytk	1.56%	$1.30 0.02 | 1.56%	1.29	0.02	249.21k	1.34	1.26	1.28	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	2.34%	1.31		+0.03													
streetinsider-com	cytk	1.56%	1.30	$1.29	+0.02	249,211	$1.34	$1.26	$1.28	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.24	1.19	+0.05	660428	1.27	1.165										
thestree	cytk	1.56%	$1.3	1.29	0.02	249211	1.34	1.26	1.28	-2.96	1.12	7.22161e7		8.9547964e7				
tickerspy	cytk	1.56%	$1.30	1.29	+0.02	249,211	1.34	1.26	1.28	2.96	1.12		-1.7	85.6m	0.00%	$0.00		
tmx-quotemedia	cytk	1.56%	1.300	1.290	0.020	249,211	1.340	1.260	1.280	2.960	1.120	72,216,100		93,880,930			-0.76	
updown	cytk	1.56%	$1.30	$1.29	$0.02	248,614	$1.34	$1.26	$1.28	$2.96	$1.12			$92m				
wallstreetsurvivor	cytk	1.56%	1.30	1.29	0.02	249,211	1.34	1.26		2.96	1.12			$92m			-0.77	
yahoo-finance	cytk	1.56%	1.30	1.29	0.02	249,211	1.34	1.26	1.28	2.96	1.12			93.88m			-0.75	
ycharts-com	cytk	+2.34%	1.31		+0.03					2.96	1.12			87.65m	0.00%		-0.75	
zacks	cytk	(1.56%)	1.30		0.02	vol.  249,211	1.34	1.26		2.96	1.12			92.44 m	0.00	0.00	-.74	
advfn	dakt	-3.93	10.51	10.98	-0.43	77677	11.05	10.47										
barchart	dakt	-3.93%	10.51	10.98	-0.43	86,536	11.05	10.47	10.94	17.12	6.87		31.79	$436.80 m	1.02%	$0.11	+0.34	
barrons	dakt	3.93%	10.51	10.98	-0.43	77,677	11.05	10.47				42.28 million		$459.62 million	1.05%	$0.11		
bloomberg	dakt	-3.931%	10.510	10.980	-0.430	77,677	11.050	10.470		17.30	6.94	41.660mil	30.912	437.842mil	5.804	0.110 regular cash	0.340	
boston-com	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
bostonmerchant	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
business-insider	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
chron	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
cio-com	dakt	-3.93%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633	30.91	438m	1	0.11		
cnn-money	dakt	-3.93%	10.51	10.98	-0.43	77,677	11.05	10.47	10.94				30.9	$438.4m	1.05%			
easystockalterts	dakt	-3.92%	10.51	10.98	-0.43	77677	11.05	10.47	10.94	17.30	7.30		30.91				0.34	
eresearch-fidelity-com	dakt	-3.93%	10.5100	10.9800	-0.4300	77,677	11.0500	10.4700	10.9400	17.3000	7.3000	41,708,000	32.18	$456.29m	1.01%	$0.110000		
finance-abc7-com	dakt	+0.5709%	10.57 usd	10.56	+0.0600	32,973	10.59	10.39	10.51	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	+0.5709%	10.57 usd	10.56	+0.0600	32,973	10.59	10.39	10.51	17.30	7.300	41,707,633						
financial-content	dakt	+0.5709%	10.57 usd	10.56	+0.0600	32,973	10.59	10.39	10.51	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	0.6%	$10.57	10.56	0.06	32,973	10.59	10.39	10.51	17.30	7.30	42 mil	31.1	441 mil	1.0	0.11	0.34	
finviz	dakt	0.48%	10.56			32,675			10.51	-38.29%	46.18%	41.71m	30.91	438.37m		0.11	0.34	
fool	dakt	+0.30%	$10.54	$10.56	0.03	32,175	$10.56	$10.39	$10.51	$17.30	$7.30		32.20	$439.15m	1.20%	0.11		
foxbusiness	dakt		$10.51		-0.43	77,677			$10.94									
google-finance	dakt	(-3.93%)	10.51	10.98	-0.43	77,677.00	11.05	10.47		17.30	7.30	41.71m	30.86	438.35m	1.05	0.11	0.34	
howthemarketworks	dakt	-3.931%	10.51	10.98	-0.43	75,630	11.05	10.47	10.94									
hpcwire	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
insidestocks	dakt	-3.93%	10.51	10.98	-0.43	77600	11.05	10.47					price earnings ratio: 30.91					
investopedia	dakt	-3.93 %	$10.51	10.98	-0.43				10.94									
investorguide	dakt	-3.93%	10.51	11.02	-0.43		11.05	10.47		17.30	7.30		32.18	437.8m			0.34	
marketintellisearch	dakt	-3.93 %	$10.51	$11.02	-0.43	72.00k	$11.05	$10.47	$10.94			41.71m	32.18	0.46b	1.01 %		0.34	
marketwatch	dakt	-3.93%	$10.51	open: 10.98	-0.43	4,703	$11.05	$10.47	$10.94	$17.30	$7.30		30.99	$459.62m	1.05%	0.11	0.34	
minyanville	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
msn-money	dakt	-3.93%	10.51	10.98	-0.43	77,677	11.05	10.47	10.94	17.30	7.30	41.71 mil	30.91	450.86 mil	1.02%	0.11	0.34	
nasdaq-com	dakt	3.93%	$ 10.51	$ 10.98	0.43	77,677	$ 11.05	$ 10.47	$ 10.94	$ 17.30	$ 7.30	41,560,000	30.91	$ 436,795,600	1.01 %	$0.110000	$ 0.34	
optimum	dakt	-3.93%	10.51 ( 4:30 pm edt)	10.98	-0.43	77,677	11.05	10.47	10.94	17.30	7.30	41.71m	30.9	438.3m	1.05	0.11	0.34	
paidcontent	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
pc-quote	dakt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dakt	-3.93%	10.51	11.02	-0.43	77,677	11.05	10.47	10.94	17.30	7.30		32.18		1.01	0.11	0.34	
predictwallstreet	dakt	-3.93%	10.94		-0.43	77,677												
raymond-james	dakt	-3.93	10.51	10.98	-0.43	77,677	11.05	10.47	10.51	17.30	7.30		30.91				0.34	
renewable-energy-world	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
screamingmedia	dakt	-3.93%	$	open: 10.98	-0.43	4,703	$11.05	$10.47	$10.94	$17.30	$7.30		30.99	$459.62m	1.05%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-3.93%	last trade: 10.51		change: -0.430								p/e ratio: 32.18					
smartmoney	dakt	(-3.93%)	10.51	$10.98	-0.43	77,677	$11.05	$10.47	$10.94	$17.30	$7.30			456,300	1.01%	$0.11		
stocknod	dakt	-3.931%	10.51 usd	10.98	-0.4300	77,677	11.05	10.47	10.94	17.30	7.300	41,707,633						
stockpickr	dakt	-3.93%	$10.51 -0.43 | -3.93%	10.98	-0.43	77.68k	11.05	10.47	10.94	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	-3.75%	10.53		-0.41													
streetinsider-com	dakt	3.93%	10.51	$10.98	-0.43	77,677	$11.05	$10.47	$10.94	$17.30	$7.30		30.91				$0.34	
thecramerreport	dakt		10.81	10.66	-0.08	110134	11.10	10.65										
thestree	dakt	-3.93%	$10.51	10.98	-0.43	77677	11.05	10.47	10.94	-17.3	7.3	4.1659533e7		4.50859513e8				
tickerspy	dakt	-3.93%	$10.51	10.98	-0.43	77,677	11.05	10.47	10.94	17.30	7.30		32.2	454.9m	1.01%	$0.11		
tmx-quotemedia	dakt	-3.93%	10.510	10.980	-0.430	77,677	11.050	10.470	10.940	17.300	7.300	41,659,533	32.20	437,841,692	1.047	0.110 usd	0.34	
updown	dakt	-3.93%	$10.51	$10.98	-$0.43	72,974	$11.05	$10.47	$10.94	$17.30	$7.30		32.18	$456m				
wallstreetsurvivor	dakt	-3.93%	10.51	10.98	-0.43	75,630	11.05	10.47		17.30	7.30		32.20	$456m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	3.93%	10.51	11.02	0.43	77,677	11.05	10.47	10.94	17.30	7.30		30.91	437.84m	1.00%	0.11	0.34	
ycharts-com	dakt	-3.75%	10.53		-0.41					17.30	7.30		30.97	437.63m	1.04%		0.34	
zacks	dakt	(-3.93%)	10.51		-0.43	vol.  77,677	11.05	10.47		17.30	7.30		32.18	456.29 m	1.01	0.11	.34	
advfn	apd	-1.03	93.94	95.1	-0.98	865646	95.45	93.69										
barchart	apd	-1.03%	93.94	95.10	-0.98	865,646	95.45	93.69	94.92	98.01	66.93		17.58	$20.19 b	2.45%	$2.32	+5.04	
barrons	apd	1.03%	93.94	95.10	-0.98	865,646	95.45	93.69				217.10 million		$20.56 billion	2.47%	$0.58		
bloomberg	apd	-1.032%	93.940	95.100	-0.980	865,646	95.450	93.690		98.00	68.54	211.897mil	17.268	19,905.570mil	2.278	0.580 regular cash	5.440	
boston-com	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
bostonmerchant	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
business-insider	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
chron	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
cio-com	apd	-1.03%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649	18.64	20b	2.4	2.32		
cnn-money	apd	-1.03%today&rsquo;s change	93.94data as of 4:04pm et	95.10	-0.98	864,706	95.45	93.69	94.92				18.6	$19.9b	2.47%			
easystockalterts	apd	-1.03%	93.94	95.10	-0.98	865646	95.45	93.69	94.92	98.01	68.54		18.64				5.04	
eresearch-fidelity-com	apd	-1.03%	93.9400	95.1000	-0.9800	865,646	95.4500	93.6900	94.9200	98.0050	68.5400	211,897,000	18.83	$20.11b	2.44%	$0.580000		
finance-abc7-com	apd	0.00%	93.94 usd	95.10	+0.00	866,138	95.45	93.69	93.94	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	0.00%	93.94 usd	95.10	+0.00	866,138	95.45	93.69	93.94	98.00	68.54	211,896,649						
financial-content	apd	0.00%	93.94 usd	95.10	+0.00	866,138	95.45	93.69	93.94	98.00	68.54	211,896,649						
finapps-forbes-com	apd	0.0%	$93.94	0.00	0.00		0.00	0.00	93.94	98.00	68.54	212 mil	18.6	20 bil	2.5	2.32	5.04	
finviz	apd	-1.03%	93.94			866,200			94.92	-4.14%	40.37%	211.90m	18.68	19.91b		2.32	5.03	
fool	apd	-1.03%	$93.94	$0.00	-0.98	865,006	$95.45	$93.69	$94.92	$98.00	$68.54		18.80	$19.91b	2.40%	2.32		
foxbusiness	apd		$93.94		-0.98	866,138			$94.92									
google-finance	apd	(-1.03%)	93.94	95.10	-0.98	865,646.00	95.45	93.69		98.00	68.54	211.90m	18.66	19.91b	2.47	0.58	5.03	
howthemarketworks	apd	-1.032%	93.94	95.1	-0.98	865,646	95.45	93.69	94.92									
hpcwire	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
insidestocks	apd	-1.03%	93.94	95.10	-0.98	865646	95.45	93.69					price earnings ratio: 17.43					
investopedia	apd	-1.03 %	$93.94	95.10	-0.98				94.92									
investorguide	apd	-1.03%	93.94	95.10	-0.98		95.44	94.56		98.00	68.54		18.83	19.906b			5.041	
marketintellisearch	apd	-1.03 %	$93.94	$95.10	-0.98	830.90k	$95.45	$93.69	$94.92			211.90m	18.87	20.11b	2.44 %		5.03	
marketwatch	apd	-1.03%	$94.32	open: 95.10	-0.98	3,141	$95.45	$93.69	$94.92	$98.01	$68.54		18.72	$20.56b	2.47%	0.58	5.02	
minyanville	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
msn-money	apd	-1.03%	93.94	95.10	-0.98	865,646	95.45	93.69	94.92	98.01	68.54	211.90 mil	18.64	20.08 bil	2.45%	2.32	5.03	
nasdaq-com	apd	1.03%	$ 93.94		0.98	862,346	$ 95.45	$ 93.69	$ 94.92	$ 98.005	$ 68.54	211,897,000	18.64	$ 19,905,604,180	2.44 %	$2.320000	$ 5.04	
optimum	apd	-1.03%	93.94 ( 4:15 pm edt)	95.10	-0.98	865,646	95.45	93.69	94.92	98.00	68.54	211.90m	18.6	19.9b	2.47	2.32	5.04	
paidcontent	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
pc-quote	apd	-1.03%	93.94	95.1	-0.98	865,946	95.45	93.69	94.92	98.01	68.54	214,107,558	18.83333	20,113,264,000		0.58		
personal-wealth-biz	apd	-1.03%	93.94	95.10	-0.98	866,138	95.45	93.69	94.92	98.00	68.54		18.83		2.25	2.14	5.041	
predictwallstreet	apd	-1.03%	93.94		-0.98	865,646												
raymond-james	apd	-1.03	93.94	95.10	-0.98	865,646	95.45	93.69	93.94	98.01	68.54		18.24				5.15	
renewable-energy-world	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
screamingmedia	apd	-1.03%	$	open: 95.10	-0.98	3,141	$95.45	$93.69	$94.92	$98.01	$68.54		18.72	$20.56b	2.47%	0.58	5.02	
scroli	apd	-1.03%	apd 93.94	95.10	-0.98	775,190	95.45	93.69	94.92	98.00	68.54		18.66				5.03	
simple-stock-quotes	apd	-1.03%	last trade: 93.94		change: -0.980								p/e ratio: 18.83					
smartmoney	apd	(-1.03%)	93.94	$95.10	-0.98	865,646	$95.45	$93.69	$94.92	$98.00	$68.54			20,113,200	2.44%	$0.58		
stocknod	apd	-1.032%	93.94 usd	95.10	-0.9800	865,646	95.45	93.69	94.92	98.00	68.54	211,896,649						
stockpickr	apd	-1.03%	$93.94 -0.98 | -1.03%	95.10	-0.98	865.65k	95.45	93.69	94.92	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	-1.02%	93.95		-0.97													
streetinsider-com	apd	1.03%	93.94	$95.10	-0.98	865,646	$95.45	$93.69	$94.92	$98.01	$68.54		18.64				$5.04	
thecramerreport	apd		94.74	94.71	-0.56	1822884	95.54	94.64										
thestree	apd	-1.03%	$93.94	95.1	-0.98	865646	95.45	93.69	94.92	-98.01	68.54	2.11896649e8		2.0075088526e10				
tickerspy	apd	-1.03%	$93.94	95.10	-0.98	865,646	95.45	93.69	94.92	98.00	68.54		18.8	20.1b	2.44%	$0.58		
tmx-quotemedia	apd	-1.03%	93.940	95.100	-0.980	866,138	95.450	93.690	94.920	98.005	68.540	211,896,649	18.80	19,905,571,207	2.444	0.580 usd	5.04	
updown	apd	-1.03%	$93.94	$95.10	-$0.98	862,505	$95.45	$93.69	$94.92	$98.00	$68.54		18.43	$20.11b				
wallstreetsurvivor	apd	-1.03%	93.94	95.10	-0.98	865,646	95.45	93.69		98.01	72.81		18.80	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	1.03%	93.94	95.10	0.98	865,646	95.45	93.69	94.92	98.00	68.54		18.64	19.91b	2.40%	2.32	5.04	
ycharts-com	apd	-1.02%	93.95		-0.97					97.98	68.54		18.64	20.19b	2.42%		5.04	
zacks	apd	(-1.03%)	93.94		-0.98	vol.  865,646	95.45	93.69		98.01	68.54		17.61	20.11 b	2.44	2.32	5.39	
advfn	dei	-2.18	19.31	19.76	-0.43	2311056	19.8	19.22										
barchart	dei	-2.18%	19.31	19.76	-0.43	2,311,056	19.80	19.22	19.74	21.07	13.68		14.84	$2.40 b	2.59%	$0.52	-0.14	
barrons	dei	2.18%	19.31	19.76	-0.43	2.307m	19.80	19.22				122.71 million		$2.55 billion	2.69%	$0.13		
bloomberg	dei	-2.178%	19.310	19.760	-0.430	2,311,056	19.800	19.220		21.08	13.84	124.420mil		2,402.558mil	2.227	0.130 regular cash	-0.140	
boston-com	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
bostonmerchant	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
business-insider	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
chron	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
cio-com	dei	-2.18%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383		2b	2.5	0.52		
cnn-money	dei	-2.18%	19.31	19.76	-0.43	2,311,056	19.80	19.22	19.74				nm	$2.4b	2.69%			
easystockalterts	dei	-2.18%	19.31	19.76	-0.43	2311056	19.80	19.22	19.74	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	-2.18%	19.3100	19.7600	-0.4300	2,311,056	19.8000	19.2200	19.7400	21.0750	13.8400	124,420,000	nm	$2.46b	2.18%	$0.130000		
finance-abc7-com	dei	0.00%	19.31 usd		+0.00	0	19.31	19.31	19.31	21.07	13.84	124,420,383						
finance-abc7chicago-com	dei	0.00%	19.31 usd		+0.00	0	19.31	19.31	19.31	21.07	13.84	124,420,383						
financial-content	dei	0.00%	19.31 usd		+0.00	0	19.31	19.31	19.31	21.07	13.84	124,420,383						
finapps-forbes-com	dei	0.0%	$19.31	0.00	0.00		0.00	0.00	19.31	21.07	13.84	124 mil		2 bil	2.7	0.52	-0.14	
finviz	dei	0.00%	19.31			0			19.31	-7.78%	42.82%	124.42m		2.40b		0.52	-0.15	
fool	dei	0%	$19.31	$0.00	0.00	0	$19.80	$19.22	$19.31	$21.08	$13.84		0.00	$2.40b	2.80%	0.52		
foxbusiness	dei		$19.31		-0.43	2,311,056			$19.74									
google-finance	dei	(-2.18%)	19.31	19.76	-0.43	2.31m	19.80	19.22		21.08	13.84	124.42m		2.40b	2.69	0.13	-0.15	
howthemarketworks	dei	-2.178%	19.31	19.76	-0.43	2,311,056	19.8	19.22	19.74									
hpcwire	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
insidestocks	dei	-2.18%	19.31	19.76	-0.43	2307047	19.80	19.22					price earnings ratio: 13.41					
investopedia	dei	-2.18 %	$19.31	19.76	-0.43				19.74									
investorguide	dei	-2.18%	19.31	19.76	-0.43		19.80	19.22		21.08	13.84			2.403b			-0.153	
marketintellisearch	dei	-2.18 %	$19.31	$19.76	-0.43	2276.10k	$19.80	$19.22	$19.74			124.42m	0.00	2.46b	2.63 %		-0.15	
marketwatch	dei	-2.18%	$19.31	open: 19.76	-0.43	27,192	$19.80	$19.22	$19.74	$21.08	$13.84			$2.55b	2.69%	0.13		
minyanville	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
msn-money	dei	-2.18%	19.31	19.76	-0.43	2.31 mil	19.80	19.22	19.74	21.08	13.84	124.42 mil	-128.73	2.49 bil	2.59%	0.52	-0.15	
nasdaq-com	dei	2.18%	$ 19.31		0.43	2,309,756	$ 19.80	$ 19.22	$ 19.74	$ 21.075	$ 13.84	124,420,000		$ 2,402,550,200	2.63 %	$0.520000	$ -0.14	
optimum	dei	-2.18%	19.31 ( 4:15 pm edt)	19.76	-0.43	2,311,056	19.80	19.22	19.74	21.07	13.84	124.42m		2.4b	2.07	0.40	-0.15	
paidcontent	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
pc-quote	dei	-2.18%	19.31	19.76	-0.43	2,311,056	19.8	19.22	19.74	21.08	13.84	127,190,616	-131.6	2,456,051,000		0.13		
personal-wealth-biz	dei	-2.18%	19.31	19.76	-0.43	2,311,056	19.80	19.22	19.74	21.08	13.84				2.18	0.43	-0.153	
predictwallstreet	dei	-2.18%	19.31		-0.43	2,311,056												
raymond-james	dei	-2.18	19.31	19.76	-0.43	2,311,056	19.80	19.22	19.31	21.08	13.84						-0.14	
renewable-energy-world	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
screamingmedia	dei	-2.18%	$	open: 19.76	-0.43	27,192	$19.80	$19.22	$19.74	$21.08	$13.84			$2.55b	2.69%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-2.18%	last trade: 19.31		change: -0.430													
smartmoney	dei	(-2.18%)	19.31	$19.76	-0.43	2,311,056	$19.80	$19.22	$19.74	$21.08	$13.84			2,456,100	2.63%	$0.13		
stocknod	dei	-2.178%	19.31 usd	19.76	-0.4300	2,311,056	19.80	19.22	19.74	20.98	13.84	124,420,383						
stockpickr	dei	-2.18%	$19.31 -0.43 | -2.18%	19.76	-0.43	2.31m	19.80	19.22	19.74	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	-2.13%	19.32		-0.42													
streetinsider-com	dei	2.18%	19.31	$19.76	-0.43	2,311,056	$19.80	$19.22	$19.74	$21.08	$13.84						$-0.15	
thecramerreport	dei		20.04	19.93	+0.05	1799141	20.51	19.89										
thestree	dei	-2.18%	$19.31	19.76	-0.43	2311056	19.8	19.22	19.74	-21.08	13.84	1.24420383e8		2.493384475e9				
tickerspy	dei	-2.18%	$19.31	19.76	-0.43	2,311,056	19.80	19.22	19.74	21.07	13.84		-131.6	2.4b	2.63%	$0.13		
tmx-quotemedia	dei	-2.18%	19.310	19.760	-0.430	2,311,056	19.800	19.220	19.740	21.075	13.840	124,420,383		2,402,557,596	2.634	0.130 usd	-0.15	
updown	dei	-2.18%	$19.31	$19.76	-$0.43	2,283,864	$19.80	$19.22	$19.74	$21.08	$13.84			$2.45b				
wallstreetsurvivor	dei	-2.18%	19.31	19.76	-0.43	2,311,056	19.80	19.22		21.08	15.27			$2b	2.60%	0.40 -	-0.22	
yahoo-finance	dei	2.18%	19.31	19.76	0.43	2,311,056	19.80	19.22	19.74	21.08	13.84			2.40b	2.60%	0.52	-0.15	
ycharts-com	dei	-2.13%	19.32		-0.42					21.07	13.84			2.40b	2.66%		-0.15	
zacks	dei	(-2.18%)	19.31		-0.43	vol.  2,311,056	19.80	19.22		21.08	13.84		14.62	2.46 b	2.63	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	-1.78 %	$9.92	$9.97	-0.18	163.10k	$10.27	$9.80	$10.10						%			
marketwatch	mil	-2.58%	z?5.28	open: 5.40	-0.14	133,778	z?5.41	z?5.28	z?5.42	z?6.08	z?4.32		17.84	z?6.65b	1.89%	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	-2.58%	z?	open: 5.40	-0.14	133,778	z?5.41	z?5.28	z?5.42	z?6.08	z?4.32		17.84	z?6.65b	1.89%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
stockpickr	mil	0.00%	$106.95 0.00 | 0.00%	106.97	0.00	1.73m	106.98	106.95	106.95	106.99	26.73							
stocksmart	mil	%	$106.95	106.96		1,218,200	106.98	106.95										
stocktwits	mil	0.06%	107.01		+0.06													
streetinsider-com	mil	-0%	106.95	$8.66		1,817,332	$106.95	$106.95	$106.95	$152.68	$26.73		33.53				$3.19	
thecramerreport	mil		0.00															
thestree	mil	0.0%	$106.95	106.97	0.0	1728103	106.98	106.95	106.95	-106.99	26.73	5.6234916e7		6.014324266e9				
tickerspy	mil	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	106.99	26.73		33.5		0.00%	$0.00		
tmx-quotemedia	mil	0.00%	106.950		0.00	0			106.950	106.990	106.950	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil					vol.  0												
advfn	logm	-3.53	36.57	38.03	-1.34	271521	38.14	36.33										
barchart	logm	-3.53%	36.57	38.03	-1.34	271,521	38.14	36.33	37.91	49.50	25.06		60.74	$875.12 m			+0.74	
barrons	logm	3.53%	36.57	38.03	-1.34	271,521	38.14	36.33				24.84 million		$938.51 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-3.535%	36.570	38.030	-1.340	271,521	38.140	36.330		49.50	25.06	24.052mil	58.984	879.582mil			0.620	
boston-com	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
bostonmerchant	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
business-insider	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
chron	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
cio-com	logm	-3.53%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007	49.42	880m				
cnn-money	logm	-3.53%	36.57	38.03	-1.34	271,521	38.14	36.33	37.91				49.4	$879.6m				
easystockalterts	logm	-3.52%	36.57	38.03	-1.34	271521	38.14	36.33	37.91	49.50	25.06		49.42				0.74	
eresearch-fidelity-com	logm	-3.53%	36.5700	38.0300	-1.3400	271,521	38.1400	36.3300	37.9100	49.5000	25.0600	24,052,000	51.23	$911.81m				
finance-abc7-com	logm	-0.0547%	36.55 usd	36.81	-0.0200	22,507	36.82	36.55	36.57	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-0.0547%	36.55 usd	36.81	-0.0200	22,507	36.82	36.55	36.57	49.50	25.06	24,052,007						
financial-content	logm	-0.0547%	36.55 usd	36.81	-0.0200	22,507	36.82	36.55	36.57	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-0.1%	$36.55	36.81	-0.02	22,507	36.82	36.55	36.57	49.50	25.06	24 mil	49.4	879 mil	0.0	0.00	0.74	
finviz	logm	0.68%	36.82			19,730			36.57	-25.62%	46.93%	24.05m	49.42	879.51m			0.74	
fool	logm	+0.33%	$36.69	$36.81	0.12	22,307	$36.82	$36.69	$36.57	$49.50	$25.06		51.20	$882.47m				
foxbusiness	logm		$36.57		-1.34	271,521			$37.91									
google-finance	logm	(-3.53%)	36.57	38.03	-1.34	271,521.00	38.14	36.33		49.50	25.06	24.05m	49.61	879.58m			0.74	
howthemarketworks	logm	-3.535%	36.57	38.03	-1.34	269,999	38.14	36.33	37.91									
hpcwire	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
insidestocks	logm	-3.53%	36.57	38.03	-1.34	271500	38.14	36.33					price earnings ratio: 43.02					
investopedia	logm	-3.53 %	$36.57	38.03	-1.34				37.91									
investorguide	logm	-3.53%	36.57	37.80	-1.34		38.14	36.41		49.50	24.82		51.02	879.6m			0.743	
marketintellisearch	logm	-3.53 %	$36.57	$37.80	-1.34	267.20k	$38.14	$36.33	$37.91			24.05m	51.23	0.91b	0.0 %		0.74	
marketwatch	logm	-3.53%	$36.57	open: 38.03	-1.34	2,449	$38.14	$36.33	$37.91	$49.50	$25.06		47.82	$938.51m			0.76	
minyanville	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
msn-money	logm	-3.53%	36.57	38.03	-1.34	271,521	38.14	36.33	37.91	49.50	25.06	24.05 mil	-14.17	905.8 mil			0.74	
nasdaq-com	logm	3.53%	$ 36.57	$ 38.03	1.34	271,321	$ 38.14	$ 36.33	$ 37.91	$ 49.50	$ 25.06	24,052,000	49.42	$ 879,581,640			$ 0.74	
optimum	logm	-3.53%	36.57 ( 4:30 pm edt)	38.03	-1.34	271,521	38.14	36.33	37.91	49.50	25.06	24.05m	49.4	879.6m			0.74	
paidcontent	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
pc-quote	logm	-3.53%	36.57	38.03	-1.34	271,521	38.14	36.33	37.91	49.50	25.06	24,933,314	-14.6938	911,811,000				
personal-wealth-biz	logm	-3.53%	36.57	37.80	-1.34	271,521	38.14	36.33	37.91	49.50	24.82		51.02			0.00	0.743	
predictwallstreet	logm	-3.53%	36.57		-1.34	271,521												
raymond-james	logm	-3.53	36.57	38.03	-1.34	271,521	38.14	36.33	36.57	49.50	25.06		46.29				0.79	
renewable-energy-world	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
screamingmedia	logm	-3.53%	$	open: 38.03	-1.34	2,449	$38.14	$36.33	$37.91	$49.50	$25.06		47.82	$938.51m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-3.53%	last trade: 36.57		change: -1.340								p/e ratio: 51.02					
smartmoney	logm	(-3.53%)	36.57	$38.03	-1.34	271,521	$38.14	$36.33	$37.91	$49.50	$25.06			911,800	0.00%	$0.00		
stocknod	logm	-3.535%	36.57 usd	38.03	-1.340	271,521	38.14	36.33	37.91	49.50	25.06	24,052,007						
stockpickr	logm	-3.53%	$36.57 -1.34 | -3.53%	38.03	-1.34	271.52k	38.14	36.33	37.91	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	-3.59%	36.55		-1.36													
streetinsider-com	logm	3.53%	36.57	$38.03	-1.34	271,521	$38.14	$36.33	$37.91	$49.50	$25.06		49.42				$0.74	
thecramerreport	logm		37.66	37.84	-0.27	162203	38.48	37.00										
thestree	logm	-3.53%	$36.57	38.03	-1.34	271521	38.14	36.33	37.91	-49.5	25.06	2.4052007e7		9.05798584e8				
tickerspy	logm	-3.53%	$36.57	38.03	-1.34	271,521	38.14	36.33	37.91	49.50	25.06		-14.7	910.6m	0.00%	$0.00		
tmx-quotemedia	logm	-3.53%	36.570	38.030	-1.340	271,521	38.140	36.330	37.910	49.500	25.060	24,052,007	51.20	879,581,896			0.74	
updown	logm	-3.53%	$36.57	$38.03	-$1.34	268,837	$38.14	$36.33	$37.91	$49.50	$25.06		48.83	$912m				
wallstreetsurvivor	logm	-3.53%	36.57	38.03	-1.34	269,999	38.14	36.33		49.50	25.06		51.20	$912m			0.85	
yahoo-finance	logm	3.53%	36.57	37.80	1.34	271,521	38.14	36.33	37.91	49.50	25.06		49.22	879.58m			0.74	
ycharts-com	logm	-3.59%	36.55		-1.36					49.50	25.06		49.39	874.64m	0.00%		0.74	
zacks	logm	(-3.53%)	36.57		-1.34	vol.  271,521	38.14	36.33		49.50	25.06		61.15	911.81 m	0.00	0.00	.62	
advfn	umbf	-3.07	43.0	44.38	-1.36	151581	44.38	42.78										
barchart	umbf	-3.07%	43.00	44.38	-1.36	151,581	44.38	42.78	44.36	45.81	31.14		18.66	$1.74 b	1.76%	$0.78	+2.37	
barrons	umbf	3.07%	43.00	44.38	-1.36	151,581	44.38	42.78				40.07 million		$1.83 billion	1.81%	$0.2		
bloomberg	umbf	-3.066%	43.000	44.380	-1.360	151,581	44.380	42.780		45.81	31.77	40.517mil	18.144	1,742.213mil	1.790	0.195 regular cash	2.370	
boston-com	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
bostonmerchant	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
business-insider	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
chron	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
cio-com	umbf	-3.07%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582	18.07	2b	1.7	0.78		
cnn-money	umbf	-3.07%	43.00	44.38	-1.36	151,581	44.38	42.78	44.36				18.1	$1.7b	1.81%			
easystockalterts	umbf	-3.06%	43.00	44.38	-1.36	151581	44.38	42.78	44.36	45.81	31.77		18.07				2.38	
eresearch-fidelity-com	umbf	-3.07%	43.0000	44.3800	-1.3600	151,581	44.3800	42.7800	44.3600	45.8100	31.7700	40,517,000	18.72	$1.80b	1.76%	$0.195000		
finance-abc7-com	umbf	0.00%	43.00 usd		+0.00	0	43.00	43.00	43.00	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	0.00%	43.00 usd		+0.00	0	43.00	43.00	43.00	45.81	31.77	40,516,582						
financial-content	umbf	0.00%	43.00 usd		+0.00	0	43.00	43.00	43.00	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	0.0%	$43.00	0.00	0.00		0.00	0.00	43.00	45.81	31.77	41 mil	18.1	2 bil	1.8	0.78	2.37	
finviz	umbf	0.00%	43.00			0			43.00	-6.13%	38.09%	40.52m	18.07	1.74b		0.78	2.38	
fool	umbf	0%	$43.00	$0.00	0.00	151,581	$44.38	$42.78	$43.00	$45.81	$31.77		18.60	$1.74b	2.00%	0.78		
foxbusiness	umbf		$43.00		-1.36	151,581			$44.36									
google-finance	umbf	(-3.07%)	43.00	44.38	-1.36	151,581.00	44.38	42.78		45.81	31.77	40.52m	18.05	1.74b	1.81	0.19	2.38	
howthemarketworks	umbf	-3.066%	43	44.38	-1.36	151,581	44.38	42.78	44.36									
hpcwire	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
insidestocks	umbf	-3.07%	43.00	44.38	-1.36	151581	44.38	42.78										
investopedia	umbf	-3.07 %	$43.00	44.38	-1.36				44.36									
investorguide	umbf	-3.07%	43.00	44.23	-1.36		44.38	42.78		45.81	31.77		18.72	1.742b			2.37	
marketintellisearch	umbf	-3.07 %	$43.00	$44.23	-1.36	142.10k	$44.38	$42.78	$44.36			40.52m	18.64	1.80b	1.76 %		2.38	
marketwatch	umbf	-3.07%	$43.00	open: 44.38	-1.36	8,795	$44.38	$42.78	$44.36	$45.81	$31.77		18.01	$1.83b	1.81%	0.20	2.39	
minyanville	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
msn-money	umbf	-3.07%	43.00	44.38	-1.36	151,581	44.38	42.78	44.36	45.81	31.77	40.52 mil	18.14	1.79 bil	1.76%	0.78	2.38	
nasdaq-com	umbf	3.07%	$ 43	$ 44.38	1.36	150,981	$ 44.38	$ 42.78	$ 44.36	$ 45.81	$ 31.77	40,517,000	18.14	$ 1,742,231,000	1.76 %	$0.780000	$ 2.37	
optimum	umbf	-3.07%	43.00 ( 4:30 pm edt)	44.38	-1.36	151,581	44.38	42.78	44.36	45.81	31.77	40.52m	18.1	1.7b	1.81	0.78	2.38	
paidcontent	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
pc-quote	umbf	-3.07%	43.0	44.38	-1.36	151,581	44.38	42.78	44.36	45.81	31.77	41,798,467	18.7173	1,797,334,000		0.195		
personal-wealth-biz	umbf	-3.07%	43.00	44.23	-1.36	151,581	44.38	42.78	44.36	45.81	31.77		18.72		1.74	0.77	2.37	
predictwallstreet	umbf	-3.07%	44.36		-1.36	151,581												
raymond-james	umbf	-3.07	43.00	44.38	-1.36	151,581	44.38	42.78	43.00	45.81	31.77		17.99				2.39	
renewable-energy-world	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
screamingmedia	umbf	-3.07%	$	open: 44.38	-1.36	8,795	$44.38	$42.78	$44.36	$45.81	$31.77		18.01	$1.83b	1.81%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	-3.07%	last trade: 43.00		change: -1.360								p/e ratio: 18.72					
smartmoney	umbf	(-3.07%)	43.00	$44.38	-1.36	151,581	$44.38	$42.78	$44.36	$45.81	$31.77			1,797,300	1.76%	$0.20		
stocknod	umbf	-3.066%	43.00 usd	44.38	-1.360	151,581	44.38	42.78	44.36	45.81	31.77	40,516,582						
stockpickr	umbf	-3.07%	$43.00 -1.36 | -3.07%	44.38	-1.36	151.58k	44.38	42.78	44.36	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	-3.02%	43.02		-1.34													
streetinsider-com	umbf	3.07%	43.00	$44.38	-1.36	151,581	$44.38	$42.78	$44.36	$45.81	$31.77		18.07				$2.38	
thecramerreport	umbf		44.22	44.08	+0.03	140135	45.0292	44.08										
thestree	umbf	-3.07%	$43.0	44.38	-1.36	151581	44.38	42.78	44.36	-45.81	31.77	4.0516582e7		1.791643256e9				
tickerspy	umbf	-3.07%	$43.00	44.38	-1.36	151,581	44.38	42.78	44.36	45.81	31.77		18.7	1.7b	1.76%	$0.20		
tmx-quotemedia	umbf	-3.07%	43.000	44.380	-1.360	151,581	44.380	42.780	44.360	45.810	31.770	40,516,582	18.60	1,742,213,026	1.814	0.195 usd	2.38	
updown	umbf	-3.07%	$43.00	$44.38	-$1.36	142,786	$44.38	$42.78	$44.36	$45.81	$31.77		18.57	$1.79b				
wallstreetsurvivor	umbf	-3.07%	43.00	44.38	-1.36	151,581	44.38	42.78		45.81	31.77		18.60	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	3.07%	43.00	44.23	1.36	151,581	44.38	42.78	44.36	45.81	31.77		18.14	1.74b	1.80%	0.78	2.37	
ycharts-com	umbf	-3.02%	43.02		-1.34					45.81	31.77		18.15	1.74b	1.86%		2.37	
zacks	umbf	(-3.07%)	43.00		-1.36	vol.  151,581	44.38	42.78		45.81	31.77		18.72	1.80 b	1.76	0.78	2.37	
advfn	iivi	-2.53	26.58	27.29	-0.69	260190	27.47	26.51										
barchart	iivi	-2.53%	26.58	27.29	-0.69	260,190	27.47	26.51	27.27	29.96	15.08		22.09	$1.66 b			+1.20	
barrons	iivi	2.53%	26.58	27.29	-0.69	260,190	27.47	26.51				61.50 million		$1.73 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-2.530%	26.580	27.290	-0.690	260,190	27.470	26.510		29.96	15.08	62.497mil	22.058	1,661.164mil		0.002 rights redemption	1.205	
boston-com	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
bostonmerchant	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
business-insider	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
chron	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
cio-com	iivi	-2.53%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379	21.97	831m				
cnn-money	iivi	-2.53%	26.58	27.29	-0.69	257,209	27.47	26.51	27.27				43.9	$830.6m				
easystockalterts	iivi	-2.53%	26.58	27.29	-0.69	260190	27.47	26.51	27.27	59.92	24.35		21.97				1.21	
eresearch-fidelity-com	iivi	-2.53%	26.5800	27.2900	-0.6900	260,190	27.4700	26.5100	27.2700	29.9600	15.0800	62,497,000	22.63	$1.70b				
finance-abc7-com	iivi	0.00%	26.58 usd		+0.00	0	26.58	26.58	26.58	29.96	15.08	31,248,379						
finance-abc7chicago-com	iivi	0.00%	26.58 usd		+0.00	0	26.58	26.58	26.58	29.96	15.08	31,248,379						
financial-content	iivi	0.00%	26.58 usd		+0.00	0	26.58	26.58	26.58	29.96	15.08	31,248,379						
finapps-forbes-com	iivi	0.0%	$26.58	0.00	0.00		0.00	0.00	26.58	29.96	15.08	62 mil	22.1	2 bil	0.0	0.00	1.21	
finviz	iivi	0.00%	26.58			0			26.58	-11.27%	76.32%	62.50m	22.15	1.66b			1.20	
fool	iivi	0%	$26.58	$0.00	0.00	0	$27.47	$26.51	$26.58	$29.96	$15.08		22.60	$1.66b				
foxbusiness	iivi		$26.58		-0.69	260,190			$27.27									
google-finance	iivi	(-2.53%)	26.58	27.29	-0.69	260,190.00	27.47	26.51		29.96	15.08	62.50m	22.08	1.66b			1.20	
howthemarketworks	iivi	-2.53%	26.58	27.29	-0.69	256,909	27.47	26.51	27.27									
hpcwire	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
insidestocks	iivi	-2.53%	26.58	27.29	-0.69	260190	27.47	26.51					price earnings ratio: 22.06					
investopedia	iivi	-2.53 %	$26.58	27.29	-0.69				27.27									
investorguide	iivi	-2.53%	26.58	27.45	-0.69		27.47	26.62		29.96	15.08		22.73	1.661b			1.20	
marketintellisearch	iivi	-2.53 %	$26.58	$27.45	-0.69	238.60k	$27.47	$26.51	$27.27			62.50m	22.73	1.70b	0.0 %		1.20	
marketwatch	iivi	-2.53%	$26.58	open: 27.29	-0.69	19,274	$27.47	$26.51	$27.27	$29.96	$15.08		22.27	$1.73b			1.19	
minyanville	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
msn-money	iivi	-2.53%	26.58	27.29	-0.69	260,190	27.47	26.51	27.27	29.96	15.08	62.50 mil	22.06	1.67 bil			1.20	
nasdaq-com	iivi	2.53%	$ 26.58	$ 27.29	0.69	259,492	$ 27.47	$ 26.51	$ 27.27	$ 29.96	$ 15.08	62,497,000	21.97	$ 1,661,170,260			$ 1.21	
optimum	iivi	-2.53%	26.58 ( 4:30 pm edt)	27.29	-0.69	260,190	27.47	26.51	27.27	59.92	24.35	31.25m	22.0	830.6m			1.21	
paidcontent	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
pc-quote	iivi	-2.53%	26.58	27.29	-0.69	260,190	27.47	26.51	27.27	29.96	15.08	64,118,356	22.725	1,704,266,000				
personal-wealth-biz	iivi	-2.53%	26.58	27.45	-0.69	260,190	27.47	26.51	27.27	29.96	15.08		22.73			0.00	1.20	
predictwallstreet	iivi	-2.53%	27.27		-0.69	260,190												
raymond-james	iivi	-2.53	26.58	27.29	-0.69	260,190	27.47	26.51	26.58	29.96	15.08		10.76				2.47	
renewable-energy-world	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
screamingmedia	iivi	-2.53%	$	open: 27.29	-0.69	19,274	$27.47	$26.51	$27.27	$29.96	$15.08		22.27	$1.73b			1.19	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-2.53%	last trade: 26.58		change: -0.690								p/e ratio: 22.73					
smartmoney	iivi	(-2.53%)	26.58	$27.29	-0.69	260,190	$27.47	$26.51	$27.27	$29.96	$15.08			852,100	0.00%	$0.00		
stocknod	iivi	-2.530%	26.58 usd	27.29	-0.6900	260,190	27.47	26.51	27.27	59.92	24.35	31,248,379						
stockpickr	iivi	-2.53%	$26.58 -0.69 | -2.53%	27.29	-0.69	260.19k	27.47	26.51	27.27	29.96	15.08							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	-2.57%	26.57		-0.70													
streetinsider-com	iivi	2.53%	26.58	$27.29	-0.69	260,190	$27.47	$26.51	$27.27	$59.92	$24.35		21.97				$1.21	
thecramerreport	iivi		26.73	26.78	-0.19	218985	27.04	26.65										
thestree	iivi	-2.53%	$26.58	27.29	-0.69	260190	27.47	26.51	27.27	-29.96	15.08	6.2496758e7		8.35269171e8				
tickerspy	iivi	-2.53%	$26.58	27.29	-0.69	260,190	27.47	26.51	27.27	29.96	15.08		22.7	1.7b	0.00%	$0.00		
tmx-quotemedia	iivi	-2.53%	26.580	27.290	-0.690	260,190	27.470	26.510	27.270	28.390	7.540	62,496,758	22.60	1,661,163,828			1.21	
updown	iivi	-2.53%	$26.58	$27.29	-$0.69	240,711	$27.47	$26.51	$27.27	$29.96	$15.08		22.05	$1.70b				
wallstreetsurvivor	iivi	-2.53%	26.58	27.29	-0.69	256,909	27.47	26.51		29.96	16.49		22.60	$852m			0.63	
yahoo-finance	iivi	2.53%	26.58	27.45	0.69	260,190	27.47	26.51	27.27	29.96	15.08		22.15	1.66b			1.20	
ycharts-com	iivi	-2.57%	26.57		-0.70					29.96	15.08		2.76	1.66b	0.00%		9.64	
zacks	iivi	(-2.53%)	26.58		-0.69	vol.  260,190	27.47	26.51		29.96	15.08		22.54	1.70 b	0.00	0.00	1.21	
advfn	dfz	-1.04	11.38	11.52	-0.12	18378	11.54	11.21										
barchart	dfz	-1.04%	11.38	11.52	-0.12	20,294	11.54	11.21	11.50	13.27	9.35		16.59	$125.64 m	2.48%	$0.28	+0.60	
barrons	dfz	1.04%	11.38	11.52	-0.12	18,378	11.54	11.21				11.04 million		$125.81 million	2.46%	$0.07		
bloomberg	dfz	-1.043%	11.380	11.520	-0.120	18,378	11.540	11.210		13.35	9.48	11.046mil	17.508	125.704mil	2.460	0.070 regular cash	0.650	
boston-com	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
bostonmerchant	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
business-insider	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
chron	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
cio-com	dfz	-1.04%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071	18.97	126m	2.5	0.28		
cnn-money	dfz	-1.04%	11.38	11.52	-0.12	18,378	11.54	11.21	11.50				19.0	$125.7m	2.46%			
easystockalterts	dfz	-1.04%	11.38	11.52	-0.12	18378	11.54	11.21	11.50	13.35	9.48		18.97				0.60	
eresearch-fidelity-com	dfz	-1.04%	11.3800	11.5200	-0.1200	18,378	11.5400	11.2100	11.5000	13.3500	9.4800	11,046,000	19.17	$127.03m	2.43%	$0.070000		
finance-abc7-com	dfz	+0.0879%	11.39 usd	11.39	+0.0100	7,680	11.39	11.39	11.38	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	+0.0879%	11.39 usd	11.39	+0.0100	7,680	11.39	11.39	11.38	13.35	9.480	11,046,071						
financial-content	dfz	+0.0879%	11.39 usd	11.39	+0.0100	7,680	11.39	11.39	11.38	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	0.1%	$11.39	11.39	0.01	7,680	11.39	11.39	11.38	13.35	9.48	11 mil		126 mil	2.5	0.28		
finviz	dfz	0.09%	11.39			7,680			11.38	-14.16%	21.88%	11.05m	18.97	125.75m		0.28	0.60	
fool	dfz	0%	$11.38	$0.00	0.00	0	$11.54	$11.21	$11.38	$13.35	$9.48		19.20	$125.70m		0.28		
foxbusiness	dfz		$11.38		-0.12	18,378			$11.50									
google-finance	dfz	(-1.04%)	11.38	11.52	-0.12	18,378.00	11.54	11.21		13.35	9.48	11.05m	18.96	125.70m	2.46	0.07	0.60	
howthemarketworks	dfz	-1.043%	11.38	11.52	-0.12	17,971	11.54	11.21	11.5									
hpcwire	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
insidestocks	dfz	-1.04%	11.38	11.52	-0.12	18300	11.54	11.21										
investopedia	dfz	-1.04 %	$11.38	11.52	-0.12				11.50									
investorguide	dfz	-1.04%	11.38	11.52	-0.12		11.54	11.21		13.35	9.48		19.01	125.7m			0.605	
marketintellisearch	dfz	-1.04 %	$11.38	$11.52	-0.12	13.30k	$11.54	$11.21	$11.50			11.05m	19.17	0.13b	2.43 %		0.60	
marketwatch	dfz	-1.04%	$11.38	open: 11.52	-0.12	545	$11.54	$11.21	$11.50	$13.35	$9.48		18.77	$125.81m	2.46%	0.07	0.61	
minyanville	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
msn-money	dfz	-1.04%	11.38	11.52	-0.12	18,378	11.54	11.21	11.50	13.35	9.48	11.05 mil	18.97	124.6 mil	2.48%	0.28	0.60	
nasdaq-com	dfz	1.04%	$ 11.38	$ 11.52	0.12	18,378	$ 11.54	$ 11.21	$ 11.50	$ 13.35	$ 9.48	11,046,000	18.97	$ 125,703,480	2.43 %	$0.280000	$ 0.60	
optimum	dfz	-1.04%	11.38 ( 4:30 pm edt)	11.52	-0.12	18,378	11.54	11.21	11.50	13.35	9.48	11.05m	19.0	125.7m	2.46	0.28	0.60	
paidcontent	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
pc-quote	dfz	-1.04%	11.38	11.52	-0.12	18,378	11.54	11.21	11.5	13.35	9.48	11,162,478	19.16667	127,029,000		0.07		
personal-wealth-biz	dfz	-1.04%	11.38	11.52	-0.12	18,378	11.54	11.21	11.50	13.35	9.48		19.01		2.43	0.28	0.605	
predictwallstreet	dfz	-1.04%	11.38		-0.12	18,378												
raymond-james	dfz	-1.04	11.38	11.52	-0.12	18,378	11.54	11.21	11.38	13.35	9.48		18.66				0.61	
renewable-energy-world	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
screamingmedia	dfz	-1.04%	$	open: 11.52	-0.12	545	$11.54	$11.21	$11.50	$13.35	$9.48		18.77	$125.81m	2.46%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-1.04%	last trade: 11.38		change: -0.120								p/e ratio: 19.01					
smartmoney	dfz	(-1.04%)	11.38	$11.52	-0.12	18,378	$11.54	$11.21	$11.50	$13.35	$9.48			127,000	2.43%	$0.07		
stocknod	dfz	-1.043%	11.38 usd	11.52	-0.1200	18,378	11.54	11.21	11.50	13.35	9.480	11,046,071						
stockpickr	dfz	-1.04%	$11.38 -0.12 | -1.04%	11.52	-0.12	18.38k	11.54	11.21	11.50	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	-0.78%	11.41		-0.09													
streetinsider-com	dfz	1.04%	11.38	$11.52	-0.12	18,378	$11.54	$11.21	$11.50	$13.35	$9.48		18.97				$0.60	
thecramerreport	dfz		11.28	11.36	-0.09	11868	11.42	11.26										
thestree	dfz	-1.04%	$11.38	11.52	-0.12	18378	11.54	11.21	11.5	-13.35	9.48	1.1046071e7		1.24599681e8				
tickerspy	dfz	-1.04%	$11.38	11.52	-0.12	18,378	11.54	11.21	11.50	13.35	9.48		19.2	127.0m	2.43%	$0.07		
tmx-quotemedia	dfz	-1.04%	11.380	11.520	-0.120	18,378	11.540	11.210	11.500	13.350	9.480	11,046,071	19.20	125,704,288	2.460	0.070 usd	0.60	
updown	dfz	-1.04%	$11.38	$11.52	-$0.12	17,833	$11.54	$11.21	$11.50	$13.35	$9.48		18.86	$127m				
wallstreetsurvivor	dfz	-1.04%	11.38	11.52	-0.12	17,971	11.54	11.21		13.35	9.48		19.20	$127m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	1.04%	11.38	11.52	0.12	18,378	11.54	11.21	11.50	13.35	9.48		18.81	125.70m	2.50%	0.28	0.61	
ycharts-com	dfz	-0.78%	11.41		-0.09					13.35	9.48		19.02	125.97m	2.52%		0.60	
zacks	dfz	(-1.04%)	11.38		-0.12	vol.  18,378	11.54	11.21		13.35	9.48		16.91	127.03 m	2.43	0.28	.68	
advfn	bbgi	0.99	4.08	4.08	0.04	166	4.08	4.08										
barchart	bbgi	+0.99%	4.08	4.08	+0.04	498	4.08	4.08	4.04	9.34	3.37		10.18	$92.53 m			+0.40	
barrons	bbgi	0.99%	4.08	4.08	+0.04	166	4.08	4.08				22.58 million		$92.89 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	0.990%	4.080	4.080	0.040	166	4.080	4.080		9.34	3.37	6.105mil	10.200	92.529mil			0.400	
boston-com	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
bostonmerchant	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
business-insider	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
chron	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
cio-com	bbgi	+0.99%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981	10.46	25m				
cnn-money	bbgi	+0.99%today&rsquo;s change	4.08data as of 3:24pm et	4.08	+0.04	166	4.08	4.08	4.04				10.5	$24.9m				
easystockalterts	bbgi	0.98%	4.08	4.08	+0.04	166	4.08	4.08	4.04	9.34	3.37		10.46				0.39	
eresearch-fidelity-com	bbgi	0.99%	4.0800	4.0800	0.0400	166	4.0800	4.0800	4.0400	9.3400	3.3700	22,768,000	10.10	$91.98m				
finance-abc7-com	bbgi	0.00%	4.080 usd		+0.00	0	4.080	4.080	4.080	9.340	3.370	6,104,981						
finance-abc7chicago-com	bbgi	0.00%	4.080 usd		+0.00	0	4.080	4.080	4.080	9.340	3.370	6,104,981						
financial-content	bbgi	0.00%	4.080 usd		+0.00	0	4.080	4.080	4.080	9.340	3.370	6,104,981						
finapps-forbes-com	bbgi	0.0%	$4.08	0.00	0.00		0.00	0.00	4.08	9.34	3.37	6 mil		25 mil	0.0	0.00		
finviz	bbgi	0.00%	4.08			0			4.08	-56.32%	21.07%	22.77m	10.20	92.90m			0.40	
fool	bbgi	0%	$4.08	$0.00	0.00	0	$4.08	$4.08	$4.08	$9.34	$3.37		10.40	$92.89m	7.60%	0.20		
foxbusiness	bbgi		$4.08		+0.04	166			$4.04									
google-finance	bbgi	(0.99%)	4.08	4.08	+0.04	166.00	4.08	4.08		9.34	3.37	22.77m	10.22	92.89m			0.40	
howthemarketworks	bbgi	0.99%	4.08	4.08	0.04	166	4.08	4.08	4.04									
hpcwire	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
insidestocks	bbgi	+0.99%	4.08	4.08	+0.04	166	4.08	4.08										
investopedia	bbgi	+0.99 %	$4.08	4.08	+0.04				4.04									
investorguide	bbgi	0.00%	4.04		0.00					9.34	3.37		10.10	92.0m			0.40	
marketintellisearch	bbgi	-1.89 %	$4.66	$4.71	-0.09	94.00k	$4.73	$4.66	$4.75			22.77m	10.10	0.09b	0.0 %		0.40	
marketwatch	bbgi	+0.99%	$4.08	open: 4.08	+0.04	166	$4.08	$4.08	$4.04	$9.34	$3.37		10.24	$92.89m			0.40	
minyanville	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
msn-money	bbgi	+0.99%	4.08	4.08	+0.04	166	4.08	4.08	4.04	9.34	3.37	22.77 mil	9.95	92.66 mil			0.40	
nasdaq-com	bbgi	0.99%	$ 4.08	$ 4.08	0.04	166	$ 4.08	$ 4.08	$ 4.04	$ 9.34	$ 3.37	6,105,000	10.2	$ 24,908,400	4.95 %	$0.200000	$ 0.40	
optimum	bbgi	+0.99%	4.08 ( 4:30 pm edt)	4.08	+0.04	166	4.08	4.08	4.04	9.34	3.37	6.10m	10.5	24.9m	4.90	0.20	0.39	
paidcontent	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
pc-quote	bbgi	0.99%	4.08	4.08	0.04	166	4.08	4.08	4.04	9.34	3.37	6,045,147	9.85366	24,664,000		0.05		
personal-wealth-biz	bbgi	+0.99%	4.08	4.08		166	4.08	4.08	4.04	9.34	3.37		10.10			0.00	0.40	
predictwallstreet	bbgi	+0.99%	4.08		+0.04	166												
raymond-james	bbgi	0.99	4.08	4.08	0.04	166	4.08	4.08	4.08	9.34	3.37		10.20				0.40	
renewable-energy-world	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
screamingmedia	bbgi	+0.99%	$	open: 4.08	+0.04	166	$4.08	$4.08	$4.04	$9.34	$3.37		10.24	$92.89m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	+0.99%	last trade: 4.08		change: 0.040								p/e ratio: 10.1					
smartmoney	bbgi	(0.99%)	4.08	$4.08	0.04	166	$4.08	$4.08	$4.04	$9.34	$3.37			24,700	0.00%	$0.05		
stocknod	bbgi	+0.9901%	4.080 usd	4.080	+0.0400	166	4.080	4.080	4.040	9.340	3.370	6,104,981						
stockpickr	bbgi	0.99%	$4.08 0.04 | 0.99%	4.08	0.04	166.00	4.08	4.08	4.04	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	0.99%	4.08	$4.08	+0.04	166	$4.08	$4.08	$4.04	$9.34	$3.37		10.46				$0.39	
thecramerreport	bbgi		4.07	4.13	-0.13	1743	4.15	4.02										
thestree	bbgi	0.99%	$4.08	4.08	0.04	166	4.08	4.08	4.04	-9.34	3.37	2.2767724e7		2.4847273e7				
tickerspy	bbgi	0.99%	$4.08	4.08	+0.04	166	4.08	4.08	4.04	9.34	3.37		9.9	91.9m	0.00%	$0.05		
tmx-quotemedia	bbgi	0.99%	4.080	4.080	0.040	166	4.080	4.080	4.040	9.340	3.370	22,767,724	10.40	92,892,314			0.39	
updown	bbgi	0.99%	$4.08	$4.08	$0.04	166	$4.08	$4.08	$4.04	$9.34	$3.37		10.10	$92m				
wallstreetsurvivor	bbgi	0.99%	4.08	4.08	0.04	166	4.08	4.08		9.34	3.40		10.40	$25m			0.35	
yahoo-finance	bbgi	0.99%	4.08	4.08	0.04	166	4.08	4.08	4.04	9.34	3.37		10.20	92.89m			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	(0.99%)	4.08		0.04	vol.  166	4.08	4.08		9.34	3.37		10.1	91.62 m	0.00	0.00	.4	
advfn	ccbg	-0.87	10.29	10.37	-0.09	8935	10.38	10.29										
barchart	ccbg	-0.87%	10.29	10.37	-0.09	12,368	10.38	10.29	10.38	13.94	9.85		39.15	$176.16 m	3.93%	$0.40	+0.26	
barrons	ccbg	0.87%	10.29	10.37	-0.09	7,830	10.38	10.29				17.08 million		$177.61 million	3.89%	$0.1		
bloomberg	ccbg	-0.867%	10.290	10.370	-0.090	8,935	10.380	10.290		14.25	9.94	17.127mil	79.154	176.240mil	3.887	0.100 regular cash	0.130	
boston-com	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
business-insider	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
chron	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
cio-com	ccbg	-0.87%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289	39.58	176m	3.9	0.4		
cnn-money	ccbg	-0.87%	10.29	10.37	-0.09	8,207	10.38	10.29	10.38				39.6	$176.2m	3.89%			
easystockalterts	ccbg	-0.87%	10.29	10.37	-0.09	8391	10.38	10.29	10.38	14.25	9.94		39.58				0.26	
eresearch-fidelity-com	ccbg	-0.87%	10.2900	10.3700	-0.0900	8,935	10.3800	10.2900	10.3800	14.2500	9.9400	17,127,000	39.92	$177.78m	3.85%	$0.100000		
finance-abc7-com	ccbg	0.00%	10.29 usd	10.37	+0.00	8,935	10.38	10.29	10.29	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	0.00%	10.29 usd	10.37	+0.00	8,935	10.38	10.29	10.29	14.25	9.940	17,127,289						
financial-content	ccbg	0.00%	10.29 usd	10.37	+0.00	8,935	10.38	10.29	10.29	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	0.0%	$10.29	0.00	0.00		0.00	0.00	10.29	14.25	9.94	17 mil	39.6	176 mil	3.9	0.40	0.26	
finviz	ccbg	-0.87%	10.29			9,000			10.38	-26.16%	4.46%	17.13m	41.16	176.27m		0.40	0.25	
fool	ccbg	-0.87%	$10.29	$0.00	-0.09	8,935	$10.38	$10.29	$10.38	$14.25	$9.94		39.20	$176.24m	6.50%	0.40		
foxbusiness	ccbg		$10.29		-0.09	8,935			$10.38									
google-finance	ccbg	(-0.87%)	10.29	10.37	-0.09	8,935.00	10.38	10.27		14.25	9.94	17.13m	40.36	176.24m	3.89	0.10	0.25	
howthemarketworks	ccbg	-0.867%	10.29	10.37	-0.09	8,391	10.38	10.29	10.38									
hpcwire	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
insidestocks	ccbg	-0.87%	10.29	10.37	-0.09	8935	10.38	10.29										
investopedia	ccbg	-0.87 %	$10.29	10.37	-0.09				10.38									
investorguide	ccbg	-0.77%	10.30		-0.08			10.29		14.25	9.94		39.92	176.4m			0.26	
marketintellisearch	ccbg	-0.87 %	$10.29	$0.00	-0.09	2.70k	$10.38	$10.29	$10.38			17.13m	41.52	0.18b	3.85 %		0.25	
marketwatch	ccbg	-0.87%	$10.29	open: 10.37	-0.09	728	$10.38	$10.29	$10.38	$14.25	$9.94		40.43	$177.61m	3.89%	0.10	0.25	
minyanville	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
msn-money	ccbg	-0.87%	10.29	10.37	-0.09	8,935	10.38	10.29	10.38	14.25	9.94	17.13 mil	39.58	174.36 mil	3.93%	0.40	0.26	
nasdaq-com	ccbg	0.87%	$ 10.29	$ 10.37	0.09	8,935	$ 10.38	$ 10.29	$ 10.38	$ 14.25	$ 9.94	17,127,000	39.58	$ 176,236,830	3.85 %	$0.400000	$ 0.26	
optimum	ccbg	-0.87%	10.29 ( 4:00 pm edt)	10.37	-0.09	8,391	10.38	10.29	10.38	14.25	9.94	17.13m	39.6	176.2m	3.89	0.40	0.26	
paidcontent	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
pc-quote	ccbg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ccbg	-0.87%	10.29		-0.09	8,935	10.38	10.29	10.38	14.25	9.94		39.92		3.85	0.40	0.26	
predictwallstreet	ccbg	-0.87%	10.29		-0.09	8,935												
raymond-james	ccbg	-0.87	10.29	10.37	-0.09	8,935	10.38	10.29	10.29	14.25	9.94		39.58				0.26	
renewable-energy-world	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.87%	$	open: 10.37	-0.09	728	$10.38	$10.29	$10.38	$14.25	$9.94		40.43	$177.61m	3.89%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-0.87%	last trade: 10.29		change: -0.090								p/e ratio: 39.92					
smartmoney	ccbg	(-0.87%)	10.29	$10.37	-0.09	8,935	$10.38	$10.29	$10.38	$14.25	$9.94			177,800	3.85%	$0.10		
stocknod	ccbg	-0.8671%	10.29 usd	10.37	-0.0900	8,935	10.38	10.29	10.38	14.25	9.940	17,127,289						
stockpickr	ccbg	-0.87%	$10.29 -0.09 | -0.87%	10.37	-0.09	8.39k	10.38	10.29	10.38	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	-0.48%	10.33		-0.05													
streetinsider-com	ccbg	0.87%	10.29	$10.37	-0.09	8,391	$10.38	$10.29	$10.38	$14.25	$9.94		39.58				$0.26	
thecramerreport	ccbg		10.18	10.49	-0.08	18183	10.49	10.18										
thestree	ccbg	-0.87%	$10.29	10.37	-0.09	8391	10.38	10.29	10.38	-14.25	9.94	1.7127289e7		1.74355802e8				
tickerspy	ccbg	-0.87%	$10.29	10.37	-0.09	8,391	10.38	10.29	10.38	14.25	9.94		39.9	177.7m	3.85%	$0.10		
tmx-quotemedia	ccbg	-0.87%	10.290	10.370	-0.090	8,935	10.380	10.290	10.380	14.250	9.940	17,127,289	39.90	176,239,804	3.854	0.100 usd	0.26	
updown	ccbg	-0.87%	$10.29	$10.37	-$0.09	7,830	$10.38	$10.29	$10.38	$14.25	$9.94		40.69	$178m				
wallstreetsurvivor	ccbg	-0.87%	10.29	10.37	-0.09	8,391	10.38	10.29		14.19	9.94		39.90	$178m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.87%	10.29		0.09	8,635	10.38	10.29	10.38	14.25	9.94		39.58	176.24m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.48%	10.33		-0.05					14.25	9.94		39.73	176.85m	3.92%		0.26	
zacks	ccbg	(-0.87%)	10.29		-0.09	vol.  8,935	10.38	10.29		14.25	9.94		39.92	177.78 m	3.85	0.40	.26	
advfn	bokf	-1.70	54.28	55.42	-0.94	61538	55.63	54.08										
barchart	bokf	-1.70%	54.28	55.42	-0.94	61,538	55.63	54.08	55.22	56.00	41.72		14.99	$3.76 b	2%	$1.10	+3.67	
barrons	bokf	1.70%	54.28	55.42	-0.94	61,538	55.63	54.08				67.83 million		$3.79 billion	2.03%	$0.28		
bloomberg	bokf	-1.702%	54.280	55.420	-0.940	61,538	55.630	54.080		56.58	42.56	68.438mil	13.777	3,714.837mil	1.885	0.275 regular cash	3.940	
boston-com	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
bostonmerchant	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
business-insider	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
chron	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
cio-com	bokf	-1.70%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422	14.79	4b	2	1.1		
cnn-money	bokf	-1.70%today&rsquo;s change	54.28data as of 4:00pm et	55.42	-0.94	61,538	55.63	54.08	55.22				14.8	$3.7b	2.03%			
easystockalterts	bokf	-1.70%	54.28	55.42	-0.94	61538	55.63	54.08	55.22	56.58	42.56		14.79				3.67	
eresearch-fidelity-com	bokf	-1.70%	54.2800	55.4200	-0.9400	61,538	55.6300	54.0800	55.2200	56.5800	42.5600	68,438,000	15.05	$3.78b	1.99%	$0.275000		
finance-abc7-com	bokf	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	56.58	42.56	68,438,422						
financial-content	bokf	0.00%	54.28 usd		+0.00	0	54.28	54.28	54.28	56.58	42.56	68,438,422						
finviz	bokf	0.00%	54.28			0			54.28	-3.10%	29.50%	68.44m	14.75	3.71b		1.10	3.68	
fool	bokf	0%	$54.28	$0.00	0.00	61,538	$55.63	$54.08	$54.28	$56.58	$42.56		15.00	$3.71b	2.10%	1.10		
foxbusiness	bokf		$54.28		-0.94	61,538			$55.22									
google-finance	bokf	(-1.70%)	54.28	55.42	-0.94	61,538.00	55.63	54.08		56.58	42.56	69.22m	14.77	3.76b	2.03	0.28	3.68	
howthemarketworks	bokf	-1.702%	54.28	55.42	-0.94	60,348	55.63	54.08	55.22									
hpcwire	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
insidestocks	bokf	-1.70%	54.28	55.42	-0.94	61538	55.63	54.08					price earnings ratio: 16.91					
investopedia	bokf	-1.70 %	$54.28	55.42	-0.94				55.22									
investorguide	bokf	-1.70%	54.28	55.42	-0.94		55.63	54.08		56.58	42.56		15.02	3.715b			3.676	
marketintellisearch	bokf	-1.7 %	$54.28	$55.42	-0.94	20.20k	$55.63	$54.08	$55.22			68.44m	15.01	3.78b	1.99 %		3.68	
marketwatch	bokf	-1.70%	$54.28	open: 55.42	-0.94	1,390	$55.63	$54.08	$55.22	$56.58	$42.56		14.72	$3.79b	2.03%	0.28	3.69	
minyanville	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
msn-money	bokf	-1.70%	54.28	55.42	-0.94	61,538	55.63	54.08	55.22	56.58	42.56	68.44 mil	14.79	3.76 bil	2.00%	1.10	3.68	
nasdaq-com	bokf	1.7%	$ 54.28	$ 55.42	0.94	61,238	$ 55.63	$ 54.08	$ 55.22	$ 56.58	$ 42.56	68,438,000	14.79	$ 3,714,814,640	1.99 %	$1.100000	$ 3.67	
optimum	bokf	-1.70%	54.28 ( 4:30 pm edt)	55.42	-0.94	61,538	55.63	54.08	55.22	56.58	42.56	68.44m	14.8	3.7b	2.03	1.10	3.67	
paidcontent	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
pc-quote	bokf	-1.70%	54.28	55.42	-0.94	61,538	55.63	54.08	55.22	56.58	42.56	69,623,185	15.04632	3,779,147,000		0.275		
personal-wealth-biz	bokf	-1.70%	54.28	55.42	-0.94	61,538	55.63	54.08	55.22	56.58	42.56		15.02		1.86	1.025	3.676	
predictwallstreet	bokf	-1.70%	55.22		-0.94	61,538												
raymond-james	bokf	-1.70	54.28	55.42	-0.94	61,538	55.63	54.08	54.28	56.58	42.56		14.75				3.68	
renewable-energy-world	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
screamingmedia	bokf	-1.70%	$	open: 55.42	-0.94	1,390	$55.63	$54.08	$55.22	$56.58	$42.56		14.72	$3.79b	2.03%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-1.70%	last trade: 54.28		change: -0.940								p/e ratio: 15.02					
smartmoney	bokf	(-1.70%)	54.28	$55.42	-0.94	61,538	$55.63	$54.08	$55.22	$56.58	$42.56			3,779,200	1.99%	$0.28		
stocknod	bokf	-1.702%	54.28 usd	55.42	-0.9400	61,538	55.63	54.08	55.22	56.58	42.56	68,438,422						
stockpickr	bokf	-1.70%	$54.28 -0.94 | -1.70%	55.42	-0.94	61.54k	55.63	54.08	55.22	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	-1.72%	54.27		-0.95													
streetinsider-com	bokf	1.7%	54.28	$55.42	-0.94	61,538	$55.63	$54.08	$55.22	$56.58	$42.56		14.79				$3.67	
thecramerreport	bokf		55.00	54.94	+0.15	63141	55.71	54.72										
thestree	bokf	-1.7%	$54.28	55.42	-0.94	61538	55.63	54.08	55.22	-56.58	42.56	6.8438422e7		3.76411321e9				
tickerspy	bokf	-1.70%	$54.28	55.42	-0.94	61,538	55.63	54.08	55.22	56.58	42.56		15.0	3.7b	1.99%	$0.28		
tmx-quotemedia	bokf	-1.70%	54.280	55.420	-0.940	61,538	55.630	54.080	55.220	56.580	42.560	68,438,422	15.00	3,714,837,546	1.992	0.275 usd	3.67	
updown	bokf	-1.70%	$54.28	$55.42	-$0.94	60,148	$55.63	$54.17	$55.22	$56.58	$42.56		14.87	$3.77b				
wallstreetsurvivor	bokf	-1.70%	54.28	55.42	-0.94	60,348	55.63	54.08		56.58	42.56		15.00	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	1.70%	54.28	55.42	0.94	61,538	55.63	54.08	55.22	56.58	42.56		14.77	3.71b	2.00%	1.10	3.68	
ycharts-com	bokf	-1.72%	54.27		-0.95					56.58	42.56		14.79	3.76b	2.14%		3.67	
zacks	bokf	(-1.70%)	54.28		-0.94	vol.  61,538	55.63	54.08		56.58	42.56		15.05	3.78 b	1.99	1.10	3.67	
advfn	orb	-1.47	16.75	17.0	-0.25	308595	17.03	16.63										
barchart	orb	-1.47%	16.75	17.00	-0.25	282,408	17.03	16.63	17.00	19.38	12.66		22.52	$976.86 m			+0.86	
barrons	orb	1.47%	16.75	17.00	-0.25	305,118	17.03	16.63				58.34 million		$1.01 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-1.471%	16.750	17.000	-0.250	308,595	17.030	16.630		19.38	12.66	58.426mil	22.333	978.640mil			0.750	
boston-com	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
bostonmerchant	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
business-insider	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
chron	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
cio-com	orb	-1.47%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272	19.48	979m				
cnn-money	orb	-1.47%	16.75	17.00	-0.25	304,091	17.03	16.63	17.00				19.5	$978.6m				
easystockalterts	orb	-1.47%	16.75	17.00	-0.25	308595	17.03	16.63	17.00	19.38	12.66		19.48				0.86	
eresearch-fidelity-com	orb	-1.47%	16.7500	17.0000	-0.2500	308,595	17.0300	16.6300	17.0000	19.3800	12.6600	58,426,000	19.77	$993.24m				
finance-abc7-com	orb	0.00%	16.75 usd		+0.00	0	16.75	16.75	16.75	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	0.00%	16.75 usd		+0.00	0	16.75	16.75	16.75	19.38	12.66	58,426,272						
financial-content	orb	0.00%	16.75 usd		+0.00	0	16.75	16.75	16.75	19.38	12.66	58,426,272						
finapps-forbes-com	orb	0.0%	$16.75	0.00	0.00		0.00	0.00	16.75	19.38	12.66	58 mil	19.5	979 mil	0.0	0.00	0.86	
finviz	orb	0.00%	16.75			0			16.75	-13.57%	32.31%	58.43m	19.71	978.70m			0.85	
fool	orb	0%	$16.75	$0.00	0.00	308,595	$17.03	$16.63	$16.75	$19.38	$12.66		19.60	$978.64m				
foxbusiness	orb		$16.75		-0.25	308,595			$17.00									
google-finance	orb	(-1.47%)	16.75	17.00	-0.25	308,595.00	17.03	16.63		19.38	12.66	58.43m	19.63	978.64m			0.85	
howthemarketworks	orb	-1.471%	16.75	17	-0.25	305,118	17.03	16.63	17									
hpcwire	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
insidestocks	orb	-1.47%	16.75	17.00	-0.25	278731	17.03	16.63					price earnings ratio: 19.45					
investopedia	orb	-1.47 %	$16.75	17.00	-0.25				17.00									
investorguide	orb	-1.47%	16.75	17.00	-0.25		17.03	16.63		19.38	12.66		19.77	978.6m			0.86	
marketintellisearch	orb	-3.21 %	$34.98	$36.30	-1.16	331.10k	$36.30	$34.70	$36.14			58.43m	20.00	0.99b	0.0 %		0.85	
marketwatch	orb	-1.47%	$16.75	open: 17.00	-0.25	3,697	$17.03	$16.63	$17.00	$19.38	$12.66		19.49	$1.01b			0.86	
minyanville	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
msn-money	orb	-1.47%	16.75	17.00	-0.25	308,595	17.03	16.63	17.00	19.38	12.66	58.43 mil	19.48	986.82 mil			0.85	
nasdaq-com	orb	1.47%	$ 16.75		0.25	308,495	$ 17.03	$ 16.63	$ 17	$ 19.38	$ 12.66	58,426,000	19.48	$ 978,635,500			$ 0.86	
optimum	orb	-1.47%	16.75 ( 4:15 pm edt)	17.00	-0.25	308,595	17.03	16.63	17.00	19.38	12.66	58.43m	19.5	978.6m			0.86	
paidcontent	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
pc-quote	orb	-1.47%	16.75	17.0	-0.25	308,595	17.03	16.63	17.0	19.38	12.66	59,298,030	19.76744	993,242,000				
personal-wealth-biz	orb	-1.47%	16.75	17.00	-0.25	308,595	17.03	16.63	17.00	19.38	12.66		19.77			0.00	0.86	
predictwallstreet	orb	-1.47%	16.75		-0.25	308,595												
raymond-james	orb	-1.47	16.75	17.00	-0.25	308,595	17.03	16.63	16.75	19.38	12.66		19.48				0.86	
renewable-energy-world	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
screamingmedia	orb	-1.47%	$	open: 17.00	-0.25	3,697	$17.03	$16.63	$17.00	$19.38	$12.66		19.49	$1.01b			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-1.47%	last trade: 16.75		change: -0.250								p/e ratio: 19.77					
smartmoney	orb	(-1.47%)	16.75	$17.00	-0.25	308,595	$17.03	$16.63	$17.00	$19.38	$12.66			993,200	0.00%	$0.00		
stocknod	orb	-1.471%	16.75 usd	17.00	-0.2500	308,595	17.03	16.63	17.00	19.38	12.66	58,426,272						
stockpickr	orb	-1.47%	$16.75 -0.25 | -1.47%	17.00	-0.25	308.60k	17.03	16.63	17.00	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-1.47%	16.75		-0.25													
streetinsider-com	orb	1.47%	16.75	$17.00	-0.25	308,595	$17.03	$16.63	$17.00	$19.38	$12.66		19.48				$0.86	
thecramerreport	orb		16.89	16.85	-0.08	236569	17.03	16.84										
thestree	orb	-1.47%	$16.75	17.0	-0.25	308595	17.03	16.63	17.0	-19.38	12.66	5.8426272e7		9.86819734e8				
tickerspy	orb	-1.47%	$16.75	17.00	-0.25	308,595	17.03	16.63	17.00	19.38	12.66		19.8	992.6m	0.00%	$0.00		
tmx-quotemedia	orb	-1.47%	16.750	17.000	-0.250	308,595	17.030	16.630	17.000	19.380	12.660	58,426,272	19.80	978,640,056			0.86	
updown	orb	-1.47%	$16.75	$17.00	-$0.25	304,898	$17.03	$16.63	$17.00	$19.38	$12.66		19.51	$993m				
wallstreetsurvivor	orb	-1.47%	16.75	17.00	-0.25	305,118	17.03	16.63		19.38	12.66		19.80	$993m			0.81	
yahoo-finance	orb	1.47%	16.75	17.00	0.25	308,595	17.03	16.63	17.00	19.38	12.66		19.48	978.64m			0.86	
ycharts-com	orb	-1.47%	16.75		-0.25					19.38	12.66		19.48	976.86m	0.00%		0.86	
zacks	orb	(-1.47%)	16.75		-0.25	vol.  308,595	17.03	16.63		19.38	12.66		22.67	993.24 m	0.00	0.00	.75	
advfn	acas	-1.20	9.84	10.02	-0.12	3815722	10.11	9.795										
barchart	acas	-1.20%	9.84	10.02	-0.12	3,815,722	10.11	9.79	9.96	10.85	4.79		14.44	$3.47 b			+2.03	
barrons	acas	1.20%	9.84	10.02	-0.12	3.816m	10.11	9.795				330.90 million		$3.56 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-1.205%	9.840	10.020	-0.120	3,815,722	10.110	9.795		10.85	4.79	352.666mil	14.471	3,470.235mil			0.680	
boston-com	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
bostonmerchant	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
business-insider	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
chron	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
cio-com	acas	-1.20%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136	2.741	3b				
cnn-money	acas	-1.20%	9.84	10.02	-0.12	3,815,722	10.11	9.80	9.96				2.7	$3.5b				
easystockalterts	acas	-1.20%	9.84	10.02	-0.12	3815722	10.11	9.80	9.96	10.85	4.79		2.74				3.59	
eresearch-fidelity-com	acas	-1.20%	9.8400	10.0200	-0.1200	3,815,722	10.1100	9.7950	9.9600	10.8500	4.7900	352,666,000	2.80	$3.51b				
finance-abc7-com	acas	-0.1067%	9.829 usd	9.890	-0.0105	123,799	10.00	9.820	9.840	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	-0.1067%	9.829 usd	9.890	-0.0105	123,799	10.00	9.820	9.840	10.85	4.790	352,666,136						
financial-content	acas	-0.1067%	9.829 usd	9.890	-0.0105	123,799	10.00	9.820	9.840	10.85	4.790	352,666,136						
finapps-forbes-com	acas	-0.1%	$9.83	9.89	-0.01	123,799	10.00	9.82	9.84	10.85	4.79	353 mil	2.8	3 bil	0.0	0.00	3.56	
finviz	acas	0.00%	9.84			117,799			9.84	-9.31%	105.43%	352.67m	2.76	3.47b			3.56	
fool	acas	0%	$9.84	$0.00	0.00	0	$10.11	$9.80	$9.84	$10.85	$4.79		2.80	$3.47b	42.20%	1.05		
foxbusiness	acas		$9.84		-0.12	3,815,907			$9.96									
google-finance	acas	(-1.20%)	9.84	10.02	-0.12	3.82m	10.11	9.80		10.85	4.79	352.67m	2.77	3.47b			3.56	
howthemarketworks	acas	-1.205%	9.84	10.02	-0.12	3,807,246	10.11	9.795	9.96									
hpcwire	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
insidestocks	acas	-1.20%	9.84	10.02	-0.12	3815700	10.11	9.80					price earnings ratio: 15.38					
investopedia	acas	-1.20 %	$9.84	10.02	-0.12				9.96									
investorguide	acas	-1.20%	9.84	10.01	-0.12		10.11	9.795		10.85	4.16		2.79	3.470b			3.573	
marketintellisearch	acas	-1.2 %	$9.84	$10.01	-0.12	3582.50k	$10.11	$9.79	$9.96			352.67m	2.80	3.51b	0.0 %		3.56	
marketwatch	acas	-1.20%	$9.84	open: 10.02	-0.12	194,814	$10.11	$9.80	$9.96	$10.85	$4.79		2.83	$3.56b			3.47	
minyanville	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
msn-money	acas	-1.20%	9.84	10.02	-0.12	3.82 mil	10.11	9.80	9.96	10.85	4.79	352.67 mil	8.34	3.46 bil			3.56	
nasdaq-com	acas	1.2%	$ 9.84	$ 10.02	0.12	3,812,822	$ 10.11	$ 9.795	$ 9.96	$ 10.85	$ 4.79	352,666,000	4.85	$ 3,470,233,440			$ 2.03	
optimum	acas	-1.20%	9.84 ( 4:30 pm edt)	10.02	-0.12	3,815,722	10.11	9.79	9.96	10.85	4.79	352.67m	2.7	3.5b	42.68	4.20	3.59	
paidcontent	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
pc-quote	acas	-1.20%	9.84	10.02	-0.12	3,815,722	10.11	9.795	9.96	10.85	4.79	356,966,819	8.44068	3,512,554,000		1.07		
personal-wealth-biz	acas	-1.20%	9.84	10.01	-0.12	3,815,907	10.11	9.795	9.96	10.85	4.16		2.79			0.00	3.573	
predictwallstreet	acas	-1.00%	9.86		-0.10	3,008,279												
raymond-james	acas	-1.20	9.84	10.02	-0.12	3,815,722	10.11	9.80	9.84	10.85	4.79		2.70				3.64	
renewable-energy-world	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
screamingmedia	acas	-1.20%	$	open: 10.02	-0.12	194,814	$10.11	$9.80	$9.96	$10.85	$4.79		2.83	$3.56b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-1.20%	last trade: 9.84		change: -0.120								p/e ratio: 2.79					
smartmoney	acas	(-1.20%)	9.84	$10.02	-0.12	3,815,722	$10.11	$9.80	$9.96	$10.85	$4.79			3,512,600	0.00%	$1.07		
stocknod	acas	-1.205%	9.840 usd	10.02	-0.1200	3,815,722	10.11	9.795	9.960	10.85	4.790	352,666,136						
stockpickr	acas	-1.20%	$9.84 -0.12 | -1.20%	10.02	-0.12	3.82m	10.11	9.80	9.96	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	-1.21%	9.84		-0.12													
streetinsider-com	acas	1.2%	9.84	$10.02	-0.12	3,815,722	$10.11	$9.80	$9.96	$10.85	$4.79		2.74				$3.59	
thecramerreport	acas		9.73	9.71	0.00	332974	9.75	9.67										
thestree	acas	-1.2%	$9.84	9.96	-0.12	3815722	10.11	9.8	4.79 -10.85									
tickerspy	acas	-1.20%	$9.84	10.02	-0.12	3,815,722	10.11	9.79	9.96	10.85	4.79		8.4	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	-1.20%	9.840	10.020	-0.120	3,815,907	10.110	9.795	9.960	10.850	4.790	352,666,136	2.80	3,470,234,778			3.59	
updown	acas	-1.20%	$9.84	$10.02	-$0.12	3,607,523	$10.11	$9.80	$9.96	$10.85	$4.79		2.73	$3.51b				
wallstreetsurvivor	acas	-1.20%	9.84	10.02	-0.12	3,807,246	10.11	9.80		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	1.20%	9.84	10.01	0.12	3,815,722	10.11	9.80	9.96	10.85	4.79		2.75	3.47b			3.57	
ycharts-com	acas	-1.20%	9.84		-0.12					10.85	4.79		2.75	3.47b	0.00%		3.58	
zacks	acas	(-1.20%)	9.84		-0.12	vol.  3,815,722	10.11	9.80		10.85	4.79		14.65	3.51 b	0.00	0.00	.68	
advfn	orly	-1.01	63.69	64.43	-0.65	984625	64.6	63.35										
barchart	orly	-1.01%	63.69	64.43	-0.65	837,775	64.60	63.35	64.34	66.52	45.74		20.26	$8.97 b			+2.99	
barrons	orly	1.01%	63.69	64.43	-0.65	981,665	64.60	63.35				137.87 million		$8.78 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-1.010%	63.690	64.430	-0.650	984,625	64.600	63.350		66.52	45.74	137.870mil	20.028	8,780.957mil			3.180	
boston-com	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
bostonmerchant	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
business-insider	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
chron	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
cio-com	orly	-1.01%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262	21.44	9b				
cnn-money	orly	-1.01%	63.69	64.47	-0.65	979,025	64.60	63.35	64.34				21.4	$8.8b				
easystockalterts	orly	-1.01%	63.69	64.43	-0.65	982125	64.60	63.35	64.34	66.52	45.74		21.44				2.97	
eresearch-fidelity-com	orly	-1.01%	63.6900	64.4300	-0.6500	984,625	64.6000	63.3500	64.3400	66.5200	45.7400	137,870,000	21.52	$8.87b				
finance-abc7-com	orly	-1.010%	63.69 usd	64.43	-0.6500	999,655	64.60	63.35	64.34	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-1.010%	63.69 usd	64.43	-0.6500	999,655	64.60	63.35	64.34	66.52	53.33	137,870,262						
financial-content	orly	-1.010%	63.69 usd	64.43	-0.6500	999,655	64.60	63.35	64.34	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-1.0%	$63.69	64.43	-0.65	999,655	64.60	63.35	64.34	66.52	45.74	138 mil	21.3	9 bil	0.0	0.00	2.99	
finviz	orly	-1.01%	63.69			999,655			64.34	-4.25%	39.24%	137.87m	21.37	8.78b			2.98	
fool	orly	-1.01%	$63.69	$64.43	-0.65	999,555	$64.60	$63.35	$64.34	$66.52	$45.74		21.80	$8.78b				
foxbusiness	orly		$63.69		-0.65	986,080			$64.34									
google-finance	orly	(-1.01%)	63.69	64.43	-0.65	984,625.00	64.60	63.35		66.52	45.74	137.87m	21.34	8.78b			2.98	
howthemarketworks	orly	-1.01%	63.69	64.43	-0.65	983,425	64.6	63.35	64.34									
hpcwire	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
insidestocks	orly	-1.01%	63.69	64.43	-0.65	814394	64.60	63.35					price earnings ratio: 19.97					
investopedia	orly	-1.09 %	$63.64	64.43	-0.70				64.34									
investorguide	orly	-1.01%	63.69	64.47	-0.65		64.60	63.39		63.05	45.74		21.67	8.781b			2.969	
marketintellisearch	orly	-1.07 %	$63.65	$64.43	-0.69	974.60k	$64.60	$63.35	$64.34			137.87m	21.59	8.87b	0.0 %		2.98	
marketwatch	orly	-1.01%	$63.70	open: 64.43	-0.65	4,839	$64.60	$63.35	$64.34	$66.52	$45.74			$8.78b				
minyanville	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
msn-money	orly	-1.01%	63.69	64.43	-0.65	984,625	64.60	63.35	64.34	66.52	45.74	137.87 mil	21.44	8.91 bil			2.98	
nasdaq-com	orly	1.01%	$ 63.69	$ 64.43	0.65	983,325	$ 64.60	$ 63.35	$ 64.34	$ 66.52	$ 45.74	137,870,000	21.3	$ 8,780,940,300			$ 2.99	
optimum	orly	-1.01%	63.69 ( 4:00 pm edt)	64.43	-0.65	981,525	64.60	63.35	64.34	66.52	45.74	137.87m	21.4	8.8b			2.97	
paidcontent	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
pc-quote	orly	-1.01%	63.69	64.43	-0.65	986,080	64.6	63.35	64.34	66.52	45.74	139,277,061	21.6633	8,870,556,000				
personal-wealth-biz	orly	-1.01%	63.69	64.47	-0.65	985,980	64.60	63.35	64.34	63.05	45.74		21.67			0.00	2.969	
predictwallstreet	orly	-1.01%	63.69		-0.65	984,625												
raymond-james	orly	-1.01	63.69	64.43	-0.65	984,625	64.60	63.35	63.69	66.52	45.74		20.88				3.05	
renewable-energy-world	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
screamingmedia	orly	-1.01%	$	open: 64.43	-0.65	5,499	$64.60	$63.35	$64.34	$66.52	$45.74			$8.78b				
scroli	orly	-1.01%	orly 63.69	64.43	-0.65	888,740	64.60	63.35	64.34	66.52	45.74		21.34				2.98	
simple-stock-quotes	orly	-1.01%	last trade: 63.69		change: -0.650								p/e ratio: 21.67					
smartmoney	orly	(-1.01%)	63.69	$64.43	-0.65	984,625	$64.60	$63.35	$64.34	$66.52	$45.74			8,870,600	0.00%	$0.00		
stocknod	orly	-1.010%	63.69 usd	64.43	-0.6500	983,425	64.60	63.35	64.34	66.52	53.33	137,870,262						
stockpickr	orly	-1.01%	$63.69 -0.65 | -1.01%	64.43	-0.65	984.33k	64.60	63.35	64.34	66.52	45.74							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-1.03%	63.68		-0.66													
streetinsider-com	orly	1.01%	63.69	$64.43	-0.65	982,125	$64.60	$63.35	$64.34	$66.52	$45.74		21.44				$2.97	
thecramerreport	orly		64.42		0.00	0												
thestree	orly	-1.01%	$63.69	64.43	-0.65	984325	64.6	63.35	64.34	-66.52	45.74	1.37870262e8		8.911244384e9				
tickerspy	orly	-1.01%	$63.69	64.43	-0.65	984,325	64.60	63.35	64.34	66.52	45.74		21.7	8.9b	0.00%	$0.00		
tmx-quotemedia	orly	-1.01%	63.690	64.430	-0.650	986,080	64.600	63.350	64.340	66.520	45.740	137,870,262	21.70	8,780,956,987			2.97	
updown	orly	-1.01%	$63.69	$64.43	-$0.65	981,925	$64.60	$63.35	$64.34	$66.52	$45.74		21.14	$8.87b				
wallstreetsurvivor	orly	-1.01%	63.69	64.43	-0.65	982,125	64.60	63.35		66.52	45.74		21.70	$9b			2.95	
yahoo-finance	orly	1.01%	63.69	64.47	0.65	984,525	64.60	63.35	64.34	66.52	45.74		21.45	8.78b			2.97	
ycharts-com	orly	-1.03%	63.68		-0.66					66.52	45.74		21.44	8.97b	0.00%		2.97	
zacks	orly	(-1.01%)	63.69		-0.65	vol.  984,625	64.60	63.35		66.52	45.74		20.17	8.87 b	0.00	0.00	3.19	
advfn	mig	-1.89	9.84	10.01	-0.19	239652	10.04	9.83										
barchart	mig	-1.89%	9.84	10.01	-0.19	239,652	10.04	9.83	10.03	10.60	8.01		9.69	$523.98 m	1.6%	$0.16	+1.09	
barrons	mig	1.89%	9.84	10.01	-0.19	236,499	10.04	9.83				54.29 million		$538.08 million	1.63%	$0.04		
bloomberg	mig	-1.894%	9.840	10.010	-0.190	239,652	10.040	9.830		10.64	8.10	53.275mil	9.553	524.228mil	1.523	0.040 regular cash	1.030	
boston-com	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
bostonmerchant	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
business-insider	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
chron	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
cio-com	mig	-1.89%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204	9.028	524m	1.6	0.16		
cnn-money	mig	-1.89%	9.84	10.01	-0.19	239,652	10.04	9.83	10.03				9.0	$524.2m	1.63%			
easystockalterts	mig	-1.90%	9.84	10.01	-0.19	239652	10.04	9.83	10.03	10.64	8.10		9.03				1.09	
eresearch-fidelity-com	mig	-1.89%	9.8400	10.0100	-0.1900	239,652	10.0400	9.8300	10.0300	10.6400	8.1000	53,275,000	9.20	$534.35m	1.60%	$0.040000		
finance-abc7-com	mig	0.00%	9.840 usd		+0.00	600	9.840	9.840	9.840	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	0.00%	9.840 usd		+0.00	600	9.840	9.840	9.840	10.64	8.100	53,275,204						
financial-content	mig	0.00%	9.840 usd		+0.00	600	9.840	9.840	9.840	10.64	8.100	53,275,204						
finapps-forbes-com	mig	0.0%	$9.84	0.00	0.00	600	0.00	0.00	9.84	10.64	8.10	53 mil	9.0	524 mil	1.6	0.16	1.09	
finviz	mig	0.00%	9.84			0			9.84	-7.17%	22.97%	53.28m	9.03	524.28m		0.16	1.09	
fool	mig	0%	$9.84	$0.00	0.00	0	$10.04	$9.83	$9.84	$10.64	$8.10		9.20	$524.23m	1.80%	0.16		
foxbusiness	mig		$9.84		-0.19	239,652			$10.03									
google-finance	mig	(-1.89%)	9.84	10.01	-0.19	239,652.00	10.04	9.83		10.64	8.10	53.28m	9.05	524.23m	1.63	0.04	1.09	
howthemarketworks	mig	-1.894%	9.84	10.01	-0.19	236,499	10.04	9.83	10.03									
hpcwire	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
insidestocks	mig	-1.89%	9.84	10.01	-0.19	236499	10.04	9.83					price earnings ratio: 9.55					
investopedia	mig	-1.89 %	$9.84	10.01	-0.19				10.03									
investorguide	mig	-1.79%	9.85	10.01	-0.18		10.02	9.88		10.64	8.10		9.30	524.8m			1.079	
marketintellisearch	mig	-1.89 %	$9.84	$10.01	-0.19	217.60k	$10.04	$9.83	$10.03			53.28m	9.20	0.53b	1.6 %		1.09	
marketwatch	mig	-1.89%	$9.84	open: 10.01	-0.19	3,953	$10.04	$9.83	$10.03	$10.64	$8.10		9.02	$538.08m	1.63%	0.04	1.09	
minyanville	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
msn-money	mig	-1.89%	9.84	10.01	-0.19	239,652	10.04	9.83	10.03	10.64	8.10	53.28 mil	9.11	531.69 mil	1.60%	0.16	1.09	
nasdaq-com	mig	1.89%	$ 9.84		0.19	238,652	$ 10.04	$ 9.83	$ 10.03	$ 10.64	$ 8.10	53,275,000	9.03	$ 524,226,000	1.6 %	$0.160000	$ 1.09	
optimum	mig	-1.89%	9.84 ( 4:15 pm edt)	10.01	-0.19	239,652	10.04	9.83	10.03	10.64	8.10	53.28m	9.0	524.2m	1.63	0.16	1.09	
paidcontent	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
pc-quote	mig	-1.89%	9.84	10.01	-0.19	239,652	10.04	9.83	10.03	10.64	8.10	54,303,689	9.28704	534,348,000		0.04		
personal-wealth-biz	mig	-1.89%	9.84	10.01	-0.19	239,652	10.04	9.83	10.03	10.64	8.10		9.30		1.50	0.15	1.079	
predictwallstreet	mig	-1.89%	9.84		-0.19	239,652												
raymond-james	mig	-1.89	9.84	10.01	-0.19	239,652	10.04	9.83	9.84	10.64	8.10		9.03				1.09	
renewable-energy-world	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
screamingmedia	mig	-1.89%	$	open: 10.01	-0.19	3,953	$10.04	$9.83	$10.03	$10.64	$8.10		9.02	$538.08m	1.63%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-1.89%	last trade: 9.84		change: -0.190								p/e ratio: 9.3					
smartmoney	mig	(-1.89%)	9.84	$10.01	-0.19	239,652	$10.04	$9.83	$10.03	$10.64	$8.10			534,400	1.60%	$0.04		
stocknod	mig	-1.894%	9.840 usd	10.01	-0.1900	239,652	10.04	9.830	10.03	10.64	8.100	53,275,204						
stockpickr	mig	-1.89%	$9.84 -0.19 | -1.89%	10.01	-0.19	239.65k	10.04	9.83	10.03	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-1.70%	9.86		-0.17													
streetinsider-com	mig	1.89%	9.84	$10.01	-0.19	239,652	$10.04	$9.83	$10.03	$10.64	$8.10		9.03				$1.09	
thecramerreport	mig		9.98	9.99	-0.03	171111	10.12	9.96										
thestree	mig	-1.89%	$9.84	10.01	-0.19	239652	10.04	9.83	10.03	-10.64	8.1	5.3275204e7		5.31686536e8				
tickerspy	mig	-1.89%	$9.84	10.01	-0.19	239,652	10.04	9.83	10.03	10.64	8.10		9.3	534.3m	1.60%	$0.04		
tmx-quotemedia	mig	-1.89%	9.840	10.010	-0.190	239,652	10.040	9.830	10.030	10.640	8.100	53,275,204	9.20	524,228,007	1.626	0.040 usd	1.09	
updown	mig	-1.89%	$9.84	$10.01	-$0.19	235,699	$10.04	$9.83	$10.03	$10.64	$8.10		9.18	$534m				
wallstreetsurvivor	mig	-1.89%	9.84	10.01	-0.19	236,499	10.04	9.83		10.64	8.10		9.20	$534m	1.60%	0.13 -	1.10	
yahoo-finance	mig	1.89%	9.84	10.01	0.19	239,652	10.04	9.83	10.03	10.64	8.10		9.12	524.23m	1.60%	0.16	1.08	
ycharts-com	mig	-1.69%	9.86		-0.17					10.64	8.10		9.13	525.04m	1.73%		1.08	
zacks	mig	(-1.89%)	9.84		-0.19	vol.  239,652	10.04	9.83		10.64	8.10		9.74	534.35 m	1.60	0.16	1.03	
advfn	sbib	-1.54	7.69	7.85	-0.12	735373	7.89	7.66										
barchart	sbib	-1.54%	7.69	7.85	-0.12	735,373	7.89	7.66	7.81	9.35	4.30		110.00	$784.76 m	0.78%	$0.06	+0.07	
barrons	sbib	1.54%	7.69	7.85	-0.12	734,949	7.89	7.66				98.83 million		$815.23 million	0.78%	$0.02		
bloomberg	sbib	-1.536%	7.690	7.850	-0.120	735,373	7.890	7.660		9.37	4.34	102.159mil	109.857	785.599mil	0.780	0.015 regular cash	0.070	
boston-com	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
bostonmerchant	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
business-insider	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
chron	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
cio-com	sbib	-1.54%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549	109.86	786m	0.8	0.06		
cnn-money	sbib	-1.54%	7.69	7.85	-0.12	734,949	7.89	7.66	7.81				109.9	$785.6m	0.78%			
easystockalterts	sbib	-1.53%	7.69	7.85	-0.12	735373	7.89	7.66	7.81	9.37	4.34		109.86				0.07	
eresearch-fidelity-com	sbib	-1.54%	7.6900	7.8500	-0.1200	735,373	7.8900	7.6600	7.8100	9.3700	4.3400	102,159,000	111.57	$797.86m	0.77%	$0.015000		
finance-abc7-com	sbib	0.00%	7.690 usd		+0.00	0	7.690	7.690	7.690	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	0.00%	7.690 usd		+0.00	0	7.690	7.690	7.690	9.370	4.340	102,158,549						
financial-content	sbib	0.00%	7.690 usd		+0.00	0	7.690	7.690	7.690	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	0.0%	$7.69	0.00	0.00		0.00	0.00	7.69	9.37	4.34	102 mil	109.9	786 mil	0.8	0.06	0.07	
finviz	sbib	0.00%	7.69			0			7.69	-17.75%	78.77%	102.16m	128.17	785.61m		0.06	0.06	
fool	sbib	0%	$7.69	$0.00	0.00	0	$7.89	$7.66	$7.69	$9.37	$4.34		111.60	$785.60m	1.20%	0.06		
foxbusiness	sbib		$7.69		-0.12	735,373			$7.81									
google-finance	sbib	(-1.54%)	7.69	7.85	-0.12	735,373.00	7.89	7.66		9.37	4.34	102.16m	119.47	785.60m	0.78	0.01	0.06	
howthemarketworks	sbib	-1.536%	7.69	7.85	-0.12	724,263	7.89	7.66	7.81									
hpcwire	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
insidestocks	sbib	-1.54%	7.69	7.85	-0.12	735373	7.89	7.66										
investopedia	sbib	-1.54 %	$7.69	7.85	-0.12				7.81									
investorguide	sbib	-1.54%	7.69	7.82	-0.12		7.89	7.66		9.37	4.34		116.57	785.6m			0.067	
marketintellisearch	sbib	-1.54 %	$7.69	$7.82	-0.12	653.00k	$7.89	$7.66	$7.81			102.16m	130.17	0.80b	0.77 %		0.06	
marketwatch	sbib	-1.54%	$7.69	open: 7.85	-0.12	83,476	$7.89	$7.66	$7.81	$9.37	$4.34		119.22	$815.23m	0.78%	0.02	0.06	
minyanville	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
msn-money	sbib	-1.54%	7.69	7.85	-0.12	735,373	7.89	7.66	7.81	9.37	4.34	102.16 mil	96.13	786.62 mil	0.78%	0.06	0.06	
nasdaq-com	sbib	1.54%	$ 7.69	$ 7.85	0.12	734,273	$ 7.89	$ 7.66	$ 7.81	$ 9.37	$ 4.34	102,159,000	109.86	$ 785,602,710	0.77 %	$0.060000	$ 0.07	
optimum	sbib	-1.54%	7.69 ( 4:30 pm edt)	7.85	-0.12	734,949	7.89	7.66	7.81	9.37	4.34	102.16m	109.9	785.6m	0.78	0.06	0.07	
paidcontent	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
pc-quote	sbib	-1.54%	7.69	7.85	-0.12	735,373	7.89	7.66	7.81	9.37	4.34	103,753,160	97.625	797,862,000		0.015		
personal-wealth-biz	sbib	-1.54%	7.69	7.82	-0.12	735,373	7.89	7.66	7.81	9.37	4.34		116.57		0.77	0.06	0.067	
predictwallstreet	sbib	-1.54%	7.69		-0.12	735,373												
raymond-james	sbib	-1.54	7.69	7.85	-0.12	735,373	7.89	7.66	7.69	9.37	4.34		109.86				0.07	
renewable-energy-world	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
screamingmedia	sbib	-1.54%	$	open: 7.85	-0.12	83,476	$7.89	$7.66	$7.81	$9.37	$4.34		119.22	$815.23m	0.78%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-1.54%	last trade: 7.69		change: -0.120								p/e ratio: 116.57					
smartmoney	sbib	(-1.54%)	7.69	$7.85	-0.12	735,373	$7.89	$7.66	$7.81	$9.37	$4.34			797,900	0.77%	$0.02		
stocknod	sbib	-1.536%	7.690 usd	7.850	-0.1200	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549						
stockpickr	sbib	-1.54%	$7.69 -0.12 | -1.54%	7.85	-0.12	734.95k	7.89	7.66	7.81	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	-1.54%	7.69		-0.12													
streetinsider-com	sbib	1.54%	7.69	$7.85	-0.12	734,949	$7.89	$7.66	$7.81	$9.37	$4.34		109.86				$0.07	
thecramerreport	sbib		7.70	7.76	-0.06	387932	7.86	7.68										
thestree	sbib	-1.54%	$7.69	7.85	-0.12	734949	7.89	7.66	7.81	-9.37	4.34	1.02158549e8		7.86620827e8				
tickerspy	sbib	-1.54%	$7.69	7.85	-0.12	734,949	7.89	7.66	7.81	9.37	4.34		97.6	797.5m	0.77%	$0.01		
tmx-quotemedia	sbib	-1.54%	7.690	7.850	-0.120	735,373	7.890	7.660	7.810	9.370	4.340	102,158,549	111.60	785,599,242	0.768	0.015 usd	0.07	
updown	sbib	-1.54%	$7.69	$7.85	-$0.12	651,473	$7.89	$7.66	$7.81	$9.37	$4.34		121.04	$798m				
wallstreetsurvivor	sbib	-1.54%	7.69	7.85	-0.12	724,263	7.89	7.66		9.37	4.48		111.60	$798m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	1.54%	7.69	7.82	0.12	735,373	7.89	7.66	7.81	9.37	4.34		114.78	785.60m	0.80%	0.06	0.07	
ycharts-com	sbib	-1.54%	7.69		-0.12					9.37	4.34		96.12	784.76m	0.71%		0.08	
zacks	sbib	(-1.54%)	7.69		-0.12	vol.  735,373	7.89	7.66		9.37	4.34		111.57	797.86 m	0.77	0.06	.07	
advfn	tco	-1.56	60.04	61.2	-0.95	578497	61.37	59.93										
barchart	tco	-1.56%	60.04	61.25	-0.95	578,497	61.37	59.93	60.99	62.63	36.40		21.19	$3.35 b	2.86%	$1.75	+0.93	
barrons	tco	1.56%	60.04	61.20	-0.95	575,047	61.37	59.93				55.70 million		$5.18 billion	2.91%	$0.44		
bloomberg	tco																	
boston-com	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
bostonmerchant	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
business-insider	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
chron	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
cio-com	tco	-1.56%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846	63.87	3b	2.8	1.75		
cnn-money	tco	-1.56%	60.04	61.20	-0.95	578,497	61.37	59.93	60.99				63.9	$3.4b	2.91%			
easystockalterts	tco	-1.55%	60.04	61.20	-0.95	578497	61.37	59.93	60.99	62.63	37.37		63.87				0.94	
eresearch-fidelity-com	tco	-1.56%	60.0400	61.2000	-0.9500	578,497	61.3700	59.9300	60.9900	62.6300	37.3700	57,627,000	65.58	$3.51b	2.83%	$0.437500		
finance-abc7-com	tco	0.00%	60.04 usd		+0.00	0	60.04	60.04	60.04	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	0.00%	60.04 usd		+0.00	0	60.04	60.04	60.04	62.63	37.37	55,875,846						
financial-content	tco	0.00%	60.04 usd		+0.00	0	60.04	60.04	60.04	62.63	37.37	55,875,846						
finapps-forbes-com	tco	0.0%	$60.04	0.00	0.00		0.00	0.00	60.04	62.63	37.37	58 mil	64.6	3 bil	2.9	1.75	0.93	
finviz	tco	0.00%	60.04			0			60.04	-4.14%	66.98%	57.63m	64.56	3.46b		1.75	0.93	
fool	tco	0%	$60.04	$0.00	0.00	0	$61.37	$59.93	$60.04	$62.63	$37.37		64.90	$3.35b	5.00%	1.75		
foxbusiness	tco		$60.04		-0.95	580,250			$60.99									
google-finance	tco	(-1.56%)	60.04	61.20	-0.95	578,497.00	61.37	59.93		62.63	37.37	55.88m	64.31	3.35b	2.91	0.44	0.93	
howthemarketworks	tco	-1.558%	60.04	61.2	-0.95	575,047	61.37	59.93	60.99									
hpcwire	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
insidestocks	tco	-1.56%	60.04	61.25	-0.95	575047	61.37	59.93					price earnings ratio: 20.78					
investopedia	tco	-1.56 %	$60.04	61.20	-0.95				60.99									
investorguide	tco	-1.56%	60.04	61.20	-0.95		61.37	59.93		62.63	37.37		65.30	3.355b			0.934	
marketintellisearch	tco	-1.56 %	$60.04	$61.20	-0.95	571.40k	$61.37	$59.93	$60.99			57.63m	65.58	3.51b	2.87 %		0.93	
marketwatch	tco	-1.56%	$60.04	open: 61.20	-0.95	4,838	$61.37	$59.93	$60.99	$62.63	$37.37		65.62	$5.18b	2.91%	0.44	0.91	
minyanville	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
msn-money	tco	-1.56%	60.04	61.20	-0.95	578,497	61.37	59.93	60.99	62.63	37.37	57.63 mil	63.87	3.53 bil	2.86%	1.75	0.93	
nasdaq-com	tco	1.56%	$ 60.04		0.95	577,797	$ 61.37	$ 59.93	$ 60.99	$ 62.63	$ 37.37	55,876,000	64.56	$ 3,354,795,040	2.87 %	$1.750000	$ 0.93	
optimum	tco	-1.56%	60.04 ( 4:15 pm edt)	61.20	-0.95	578,497	61.37	59.93	60.99	62.63	37.37	55.88m	63.9	3.4b	2.91	1.75	0.94	
paidcontent	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
pc-quote	tco	-1.56%	60.04	61.2	-0.95	578,497	61.37	59.93	60.99	62.63	37.37	58,538,819	64.88298	3,514,671,000		0.4375		
personal-wealth-biz	tco	-1.56%	60.04	61.20	-0.95	580,250	61.37	59.93	60.99	62.63	37.37		65.30		3.13	1.912	0.934	
predictwallstreet	tco	-1.56%	60.04		-0.95	578,497												
raymond-james	tco	-1.56	60.04	61.20	-0.95	578,497	61.37	59.93	60.04	62.63	37.37		63.20				0.95	
renewable-energy-world	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
screamingmedia	tco	-1.56%	$	open: 61.20	-0.95	4,838	$61.37	$59.93	$60.99	$62.63	$37.37		65.62	$5.18b	2.91%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-1.56%	last trade: 60.04		change: -0.950								p/e ratio: 65.3					
smartmoney	tco	(-1.56%)	60.04	$61.20	-0.95	578,497	$61.37	$59.93	$60.99	$62.63	$37.37			3,407,900	2.87%	$0.44		
stocknod	tco	-1.558%	60.04 usd	61.20	-0.9500	578,497	61.37	59.93	60.99	62.63	37.37	55,875,846						
stockpickr	tco	-1.56%	$60.04 -0.95 | -1.56%	61.19	-0.95	578.50k	61.37	59.93	60.99	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-1.56%	60.04		-0.95													
streetinsider-com	tco	1.56%	60.04	$61.20	-0.95	578,497	$61.37	$59.93	$60.99	$62.63	$37.37		63.87				$0.94	
thecramerreport	tco		61.25	61.25	-0.25	614757	62.45	61.19										
thestree	tco	-1.56%	$60.04	61.19	-0.95	578497	61.37	59.93	60.99	-62.63	37.37	5.5875846e7		3.422395568e9				
tickerspy	tco	-1.56%	$60.04	61.20	-0.95	578,497	61.37	59.93	60.99	62.63	37.37		64.9	3.4b	2.87%	$0.44		
tmx-quotemedia	tco	-1.56%	60.040	61.200	-0.950	580,250	61.370	59.930	60.990	62.630	37.370	55,875,846	64.90	3,354,785,794	2.915	0.438 usd	0.94	
updown	tco	-1.56%	$60.04	$61.20	-$0.95	573,659	$61.37	$59.93	$60.99	$62.63	$37.37		64.32	$3.40b				
wallstreetsurvivor	tco	-1.56%	60.04	61.20	-0.95	575,047	61.37	59.93		62.63	39.38		64.90	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	1.56%	60.04	61.20	0.95	578,497	61.37	59.93	60.99	62.63	37.37		64.28	3.35b	2.90%	1.75	0.93	
ycharts-com	tco	-1.56%	60.04		-0.95					62.53	37.37		63.87	3.35b	3.15%		0.94	
zacks	tco	(-1.56%)	60.04		-0.95	vol.  578,497	61.37	59.93		62.63	37.37		21.1	3.51 b	2.87	1.75	2.89	
advfn	jnpr	-2.16	30.36	31.19	-0.67	7507844	31.25	30.14										
barchart	jnpr	-2.16%	30.36	31.14	-0.67	7,507,845	31.25	30.14	31.03	45.01	25.00		28.09	$16.24 b			+1.08	
barrons	jnpr	2.16%	30.36	31.19	-0.67	7.506m	31.25	30.14				538.79 million		$17.09 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-2.159%	30.360	31.190	-0.670	7,507,844	31.250	30.140		45.01	25.00	533.069mil	27.600	16,183.980mil			1.100	
boston-com	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,507,844	31.25	30.14	31.03	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,507,844	31.25	30.14	31.03	45.01	25.00	533,069,000						
business-insider	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,507,844	31.25	30.14	31.03	45.01	25.00	533,069,000						
chron	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
cio-com	jnpr	-2.16%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000	28.11	16b				
cnn-money	jnpr	-2.16%	30.36	31.19	-0.67	7,486,206	31.25	30.14	31.03				28.1	$16.2b				
easystockalterts	jnpr	-2.15%	30.36	31.19	-0.67	7506244	31.25	30.14	31.03	45.01	25.00		28.11				1.08	
eresearch-fidelity-com	jnpr	-2.16%	30.3600	31.1900	-0.6700	7,506,244	31.2500	30.1400	31.0300	45.0100	25.0000	533,069,000	28.73	$16.54b				
finance-abc7-com	jnpr	0.00%	30.36 usd		+0.00	0	30.36	30.36	30.36	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	0.00%	30.36 usd		+0.00	0	30.36	30.36	30.36	45.01	25.00	533,069,000						
financial-content	jnpr	0.00%	30.36 usd		+0.00	0	30.36	30.36	30.36	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	0.0%	$30.36	0.00	0.00	100	0.00	0.00	30.36	45.01	25.00	533 mil	28.1	16 bil	0.0	0.00	1.08	
finviz	jnpr	0.00%	30.36			0			30.36	-32.55%	21.44%	533.07m	28.11	16.18b			1.08	
fool	jnpr	0%	$30.36	$0.00	0.00	100	$31.25	$30.14	$30.36	$45.01	$25.00		28.90	$16.18b				
foxbusiness	jnpr		$30.36		-0.67	7,507,944			$31.03									
google-finance	jnpr	(-2.16%)	30.36	31.19	-0.67	7.51m	31.25	30.14		45.01	25.00	533.07m	28.13	16.18b			1.08	
howthemarketworks	jnpr	-2.159%	30.36	31.19	-0.67	7,505,924	31.25	30.14	31.03									
hpcwire	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
insidestocks	jnpr	-2.16%	30.36	31.14	-0.67	7506346	31.25	30.14					price earnings ratio: 22.83					
investopedia	jnpr	-2.16 %	$30.36	31.19	-0.67				31.03									
investorguide	jnpr	-2.16%	30.36	31.19	-0.67		31.2101	30.35		45.01	22.25		28.47	16.184b			1.09	
marketintellisearch	jnpr	-2.16 %	$30.36	$31.19	-0.67	7376.80k	$31.25	$30.14	$31.03			533.07m	28.73	16.54b	0.0 %		1.08	
marketwatch	jnpr	-2.16%	$30.27	open: 31.19	-0.67	78,454	$31.25	$30.14	$31.03	$45.01	$25.00		28.48	$17.09b			1.07	
minyanville	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
msn-money	jnpr	-2.16%	30.36	31.19	-0.67	7.51 mil	31.25	30.14	31.03	45.01	25.00	533.07 mil	27.85	16.62 bil			1.08	
nasdaq-com	jnpr	2.16%	$ 30.36		0.67	7,500,407	$ 31.25	$ 30.14	$ 31.03	$ 45.01	$ 25	533,069,000	28.11	$ 16,183,974,840			$ 1.08	
optimum	jnpr	-2.16%	30.36 ( 4:15 pm edt)	31.19	-0.67	7,506,144	31.25	30.14	31.03	45.01	25.00	533.07m	28.1	16.2b			1.08	
paidcontent	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
pc-quote	jnpr	-2.16%	30.36	31.19	-0.67	7,507,844	31.25	30.14	31.03	45.01	25.00	544,833,004	28.46789	16,541,130,000				
personal-wealth-biz	jnpr	-2.16%	30.36	31.19	-0.67	7,507,944	31.25	30.14	31.03	45.01	22.25		28.47			0.00	1.09	
predictwallstreet	jnpr	-2.16%	30.36		-0.67	7,506,244												
raymond-james	jnpr	-2.16	30.36	31.19	-0.67	7,506,244	31.25	30.14	30.36	45.01	25.00		27.35				1.11	
renewable-energy-world	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
screamingmedia	jnpr	-2.16%	$	open: 31.19	-0.67	78,454	$31.25	$30.14	$31.03	$45.01	$25.00		28.48	$17.09b			1.07	
scroli	jnpr	-2.16%	jnpr 30.36	31.19	-0.67	6,852,284	31.25	30.14	31.03	45.01	25.00		28.13				1.08	
simple-stock-quotes	jnpr	-2.16%	last trade: 30.36		change: -0.670								p/e ratio: 28.47					
smartmoney	jnpr	(-2.16%)	30.36	$31.19	-0.67	7,506,244	$31.25	$30.14	$31.03	$45.01	$25.00			16,541,100	0.00%	$0.00		
stocknod	jnpr	-2.159%	30.36 usd	31.19	-0.6700	7,506,244	31.25	30.14	31.03	45.01	25.00	533,069,000						
stockpickr	jnpr	-2.16%	$30.36 -0.67 | -2.16%	31.15	-0.67	7.51m	31.25	30.14	31.03	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-2.06%	30.39		-0.64													
streetinsider-com	jnpr	2.16%	30.36	$31.19	-0.67	7,506,244	$31.25	$30.14	$31.03	$45.01	$25.00		28.11				$1.08	
thecramerreport	jnpr		31.18	31.42	-0.27	9114545	31.78	30.95										
thestree	jnpr	-2.16%	$30.36	31.15	-0.67	7506144	31.25	30.14	31.03	-45.01	25.0	5.33069e8		1.662109142e10				
tickerspy	jnpr	-2.16%	$30.36	31.19	-0.67	7,506,244	31.25	30.14	31.03	45.01	25.00		28.5	16.5b	0.00%	$0.00		
tmx-quotemedia	jnpr	-2.16%	30.360	31.190	-0.670	7,507,944	31.250	30.140	31.030	45.010	25.000	533,069,000	28.70	16,183,974,840			1.08	
updown	jnpr	-2.16%	$30.36	$31.19	-$0.67	7,428,590	$31.25	$30.14	$31.03	$45.01	$25.00		27.84	$16.54b				
wallstreetsurvivor	jnpr	-2.16%	30.36	31.19	-0.67	7,505,924	31.25	30.14		45.01	25.00		28.70	$17b			1.15	
yahoo-finance	jnpr	2.16%	30.36	31.19	0.67	7,506,244	31.25	30.14	31.03	45.01	25.00		27.85	16.18b			1.09	
ycharts-com	jnpr	-2.06%	30.39		-0.64					45.01	25.00		27.88	16.26b	0.00%		1.09	
zacks	jnpr	(-2.16%)	30.36		-0.67	vol.  7,506,244	31.25	30.14		45.01	25.00		27.95	16.54 b	0.00	0.00	1.11	
advfn	avnw	-1.84	3.73	3.8	-0.07	378379	3.91	3.61										
barchart	avnw	-1.84%	3.73	3.80	-0.07	389,954	3.91	3.61	3.80	6.50	3.61		0.00	$225.81 m			-2.69	
barrons	avnw	1.84%	3.73	3.80	-0.07	374,418	3.91	3.61				59.40 million		$237.61 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	-1.842%	3.730	3.800	-0.070	378,379	3.910	3.610		6.50	3.61	60.615mil		226.094mil			-1.450	
boston-com	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,279	3.910	3.610	3.800	6.500	3.650	60,614,942						
bostonmerchant	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,279	3.910	3.610	3.800	6.500	3.650	60,614,942						
business-insider	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,279	3.910	3.610	3.800	6.500	3.650	60,614,942						
chron	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
cio-com	avnw	-1.84%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942		226m				
cnn-money	avnw	-1.84%	3.73	3.80	-0.07	374,518	3.91	3.61	3.80				nm	$226.1m				
easystockalterts	avnw	-1.84%	3.73	3.80	-0.07	375392	3.91	3.61	3.80	6.50	3.65						-2.50	
eresearch-fidelity-com	avnw	-1.84%	3.7300	3.8000	-0.0700	375,492	3.9100	3.6100	3.8000	6.5000	3.6500	60,615,000	nm	$230.34m				
finance-abc7-com	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,379	3.910	3.610	3.800	6.500	3.650	60,614,942						
finance-abc7chicago-com	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,379	3.910	3.610	3.800	6.500	3.650	60,614,942						
financial-content	avnw	-1.842%	3.730 usd	3.800	-0.0700	378,379	3.910	3.610	3.800	6.500	3.650	60,614,942						
finapps-forbes-com	avnw	-1.8%	$3.73	3.80	-0.07	378,379	3.91	3.61	3.80	6.50	3.65	61 mil		226 mil	0.0	0.00	-2.69	
finviz	avnw	-1.84%	3.73			378,379			3.80	-42.62%	2.19%	60.61m		226.08m			-2.36	
fool	avnw	-1.84%	$3.73	$3.80	-0.07	378,379	$3.91	$3.61	$3.80	$6.50	$3.65		0.00	$226.09m				
foxbusiness	avnw		$3.73		-0.07	378,379			$3.80									
google-finance	avnw	(-1.84%)	3.73	3.80	-0.07	375,492.00	3.91	3.61		6.50	3.61	60.61m		226.09m			-2.36	
howthemarketworks	avnw	-1.842%	3.73	3.8	-0.07	375,392	3.91	3.61	3.8									
hpcwire	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
insidestocks	avnw	-1.84%	3.73	3.80	-0.07	378379	3.91	3.61					price earnings ratio: 62.17					
investopedia	avnw	-1.84 %	$3.73	3.80	-0.07				3.80									
investorguide	avnw	-1.84%	3.73	3.82	-0.07		3.91	3.61		6.50	3.36			226.1m			-2.713	
marketintellisearch	avnw	-1.84 %	$3.73	$3.82	-0.07	372.40k	$3.91	$3.61	$3.80			60.61m	0.00	0.23b	0.0 %		-2.36	
marketwatch	avnw	-1.84%	$3.73	open: 3.80	-0.07	3,961	$3.91	$3.61	$3.80	$6.50	$3.61			$237.61m				
minyanville	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
msn-money	avnw	-1.84%	3.73	3.80	-0.07	375,492	3.91	3.61	3.80	6.50	3.65	60.61 mil	-1.46	229.12 mil			-2.70	
nasdaq-com	avnw	1.84%	$ 3.73	$ 3.80	0.07	375,292	$ 3.91	$ 3.61	$ 3.80	$ 6.50	$ 3.65	60,615,000		$ 226,093,950			$ -2.69	
optimum	avnw	-1.84%	3.73 ( 4:00 pm edt)	3.80	-0.07	375,392	3.91	3.61	3.80	6.50	3.65	60.61m		226.1m			-2.50	
paidcontent	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
pc-quote	avnw	-1.84%	3.73	3.8	-0.07	378,379	3.91	3.61	3.8	6.50	3.65	61,752,547	-1.48438	230,337,000				
personal-wealth-biz	avnw	-1.84%	3.73	3.82	-0.07	378,379	3.91	3.61	3.80	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	-1.84%	3.73		-0.07	375,492												
raymond-james	avnw	-1.84	3.73	3.80	-0.07	375,492	3.91	3.61	3.73	6.50	3.65						-2.37	
renewable-energy-world	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
screamingmedia	avnw	-1.84%	$	open: 3.80	-0.07	3,961	$3.91	$3.61	$3.80	$6.50	$3.61			$237.61m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	-1.84%	last trade: 3.73		change: -0.070													
smartmoney	avnw	(-1.84%)	3.73	$3.80	-0.07	375,492	$3.91	$3.61	$3.80	$6.50	$3.65			230,300	0.00%	$0.00		
stocknod	avnw	-1.842%	3.730 usd	3.800	-0.0700	375,392	3.910	3.610	3.800	6.500	3.650	60,614,942						
stockpickr	avnw	-1.84%	$3.73 -0.07 | -1.84%	3.80	-0.07	375.49k	3.91	3.61	3.80	6.50	3.65							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	-1.84%	3.73		-0.07													
streetinsider-com	avnw	1.84%	3.73	$3.80	-0.07	375,392	$3.91	$3.61	$3.80	$6.50	$3.65						$-2.50	
thecramerreport	avnw		3.78	3.78	-0.01	123334	3.85	3.76										
thestree	avnw	-1.84%	$3.73	3.8	-0.07	375492	3.91	3.61	3.8	-6.5	3.65	6.0614942e7		2.29124481e8				
tickerspy	avnw	-1.84%	$3.73	3.80	-0.07	375,492	3.91	3.61	3.80	6.50	3.65		-1.5	230.4m	0.00%	$0.00		
tmx-quotemedia	avnw	-1.84%	3.730	3.800	-0.070	378,379	3.910	3.610	3.800	6.500	3.650	60,614,942		226,093,734			-2.69	
updown	avnw	-1.84%	$3.73	$3.80	-$0.07	374,418	$3.91	$3.61	$3.80	$6.50	$3.65			$230m				
wallstreetsurvivor	avnw	-1.84%	3.73	3.80	-0.07	375,392	3.91	3.61		6.50	3.65			$230m			-2.19	
yahoo-finance	avnw	1.84%	3.73	3.82	0.07	375,492	3.91	3.61	3.80	6.50	3.61			226.09m			-2.71	
ycharts-com	avnw	-1.84%	3.73		-0.07					6.50	3.65			225.81m	0.00%		-2.70	
zacks	avnw	(-1.84%)	3.73		-0.07	vol.  375,492	3.91	3.61		6.50	3.61			230.34 m	0.00	0.00	-.58	
advfn	ten	-0.55	43.36	43.84	-0.24	665478	44.26	42.749										
barchart	ten	-0.55%	43.36	43.84	-0.24	665,478	44.26	42.75	43.60	46.81	21.53		22.45	$2.61 b			+1.27	
barrons	ten	0.55%	43.36	43.84	-0.24	660,775	44.26	42.749				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-0.550%	43.360	43.840	-0.240	665,478	44.260	42.749		46.81	21.53	60.458mil	23.694	2,621.449mil			1.830	
boston-com	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
bostonmerchant	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
business-insider	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
chron	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
cio-com	ten	-0.55%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773	34.14	3b				
cnn-money	ten	-0.55%	43.36	43.84	-0.24	663,566	44.26	42.75	43.60				34.1	$2.6b				
easystockalterts	ten	-0.55%	43.36	43.84	-0.24	665478	44.26	42.75	43.60	46.81	21.53		34.14				1.27	
eresearch-fidelity-com	ten	-0.55%	43.3600	43.8400	-0.2400	665,478	44.2600	42.7490	43.6000	46.8100	21.5300	60,458,000	34.33	$2.64b				
finance-abc7-com	ten	+0.0923%	43.40 usd	43.45	+0.0400	77,881	43.80	43.36	43.36	46.81	21.53	60,457,773						
finance-abc7chicago-com	ten	+0.0923%	43.40 usd	43.45	+0.0400	77,881	43.80	43.36	43.36	46.81	21.53	60,457,773						
financial-content	ten	+0.0923%	43.40 usd	43.45	+0.0400	77,881	43.80	43.36	43.36	46.81	21.53	60,457,773						
finapps-forbes-com	ten	0.1%	$43.41	43.45	0.05	78,681	43.80	43.36	43.36	46.81	21.53	60 mil	34.2	3 bil	0.0	0.00	1.27	
finviz	ten	0.18%	43.44			72,258			43.36	-7.20%	101.76%	60.46m	34.14	2.62b			1.27	
fool	ten	+0.18%	$43.44	$43.45	0.08	76,381	$43.80	$43.36	$43.36	$46.81	$21.53		33.90	$2.63b				
foxbusiness	ten		$43.36		-0.24	665,478			$43.60									
google-finance	ten	(-0.55%)	43.36	43.84	-0.24	665,478.00	44.26	42.75		46.81	21.53	60.46m	34.03	2.62b			1.27	
howthemarketworks	ten	-0.55%	43.36	43.84	-0.24	660,775	44.26	42.749	43.6									
hpcwire	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
insidestocks	ten	-0.55%	43.36	43.84	-0.24	665400	44.26	42.75					price earnings ratio: 22.12					
investopedia	ten	-0.55 %	$43.36	43.84	-0.24				43.60									
investorguide	ten	-0.55%	43.36	43.84	-0.24		44.26	42.749		46.81	21.53		34.14	2.621b			1.277	
marketintellisearch	ten	-0.55 %	$43.36	$43.84	-0.24	654.70k	$44.26	$42.75	$43.60			60.46m	34.33	2.64b	0.0 %		1.27	
marketwatch	ten	-0.55%	$43.38	open: 43.84	-0.24	5,003	$44.26	$42.75	$43.60	$46.81	$21.53		34.07	$2.75b			1.27	
minyanville	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
msn-money	ten	-0.55%	43.36	43.84	-0.24	665,478	44.26	42.75	43.60	46.81	21.53	60.46 mil	34.14	2.61 bil			1.27	
nasdaq-com	ten	0.55%	$ 43.36		0.24	664,878	$ 44.26	$ 42.749	$ 43.60	$ 46.81	$ 21.53	60,458,000	34.14	$ 2,621,458,880			$ 1.27	
optimum	ten	-0.55%	43.36 ( 4:15 pm edt)	43.84	-0.24	665,478	44.26	42.75	43.60	46.81	21.53	60.46m	34.1	2.6b			1.27	
paidcontent	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
pc-quote	ten	-0.55%	43.36	43.84	-0.24	665,478	44.26	42.749	43.6	46.81	21.53	60,792,638	34.33071	2,635,969,000				
personal-wealth-biz	ten	-0.55%	43.36	43.84	-0.24	665,478	44.26	42.749	43.60	46.81	21.53		34.14			0.00	1.277	
predictwallstreet	ten	-0.55%	43.36		-0.24	665,478												
raymond-james	ten	-0.55	43.36	43.84	-0.24	665,478	44.26	42.75	43.36	46.81	21.53		32.85				1.32	
renewable-energy-world	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
screamingmedia	ten	-0.55%	$	open: 43.84	-0.24	5,003	$44.26	$42.75	$43.60	$46.81	$21.53		34.07	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-0.55%	last trade: 43.36		change: -0.240								p/e ratio: 34.14					
smartmoney	ten	(-0.55%)	43.36	$43.84	-0.24	665,478	$44.26	$42.75	$43.60	$46.81	$21.53			2,636,000	0.00%	$0.05		
stocknod	ten	-0.5505%	43.36 usd	43.84	-0.2400	665,478	44.26	42.75	43.60	46.81	21.27	60,457,773						
stockpickr	ten	-0.55%	$43.36 -0.24 | -0.55%	43.84	-0.24	663.57k	44.26	42.75	43.60	46.81	21.53							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	-0.49%	43.38		-0.21													
streetinsider-com	ten	0.55%	43.36	$43.84	-0.24	665,478	$44.26	$42.75	$43.60	$46.81	$21.53		34.14				$1.27	
thecramerreport	ten		43.11	43.07	-0.54	696594	44.33	43.04										
thestree	ten	-0.55%	$43.36	43.84	-0.24	663566	44.26	42.75	43.6	-46.81	21.53	6.0457773e7		2.606334594e9				
tickerspy	ten	-0.55%	$43.36	43.84	-0.24	665,478	44.26	42.75	43.60	46.81	21.53		34.3	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	-0.55%	43.360	43.840	-0.240	665,478	44.260	42.749	43.600	46.810	21.530	60,457,773	34.30	2,621,449,037			1.27	
updown	ten	-0.55%	$43.36	$43.84	-$0.24	660,775	$44.26	$42.75	$43.60	$46.81	$21.53		32.80	$2.63b				
wallstreetsurvivor	ten	-0.55%	43.36	43.84	-0.24	660,775	44.26	42.75		46.81	23.57		34.30	$3b			0.63	
yahoo-finance	ten	0.55%	43.36	43.84	0.24	665,478	44.26	42.75	43.60	46.81	21.53		33.95	2.62b			1.28	
ycharts-com	ten	-0.49%	43.38		-0.21					46.81	21.53		34.16	2.61b	0.00%		1.27	
zacks	ten	(-0.55%)	43.36		-0.24	vol.  665,478	44.26	42.75		46.81	21.53		22.71	2.64 b	0.00	0.00	1.92	
advfn	shoo	-0.17	40.3	40.38	-0.07	337703	40.71	40.0										
barchart	shoo	-0.17%	40.30	40.38	-0.07	337,703	40.71	40.00	40.37	40.83	21.22		21.88	$2.54 b			+1.23	
barrons	shoo	0.17%	40.30	40.38	-0.07	337,703	40.71	40.00				42.44 million		$1.72 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	-0.173%	40.300	40.380	-0.070	337,703	40.710	40.000		40.83	21.22	42.316mil	21.902	1,705.341mil		0.444 special cash	1.840	
boston-com	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
bostonmerchant	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
business-insider	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
chron	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
cio-com	shoo	-0.17%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000	21.90	2b				
cnn-money	shoo	-0.17%	40.30	40.38	-0.07	337,703	40.71	40.00	40.37				21.9	$1.7b				
easystockalterts	shoo	-0.17%	40.30	40.38	-0.07	337703	40.71	40.00	40.37	58.01	31.83		21.90				1.84	
eresearch-fidelity-com	shoo	-0.17%	40.3000	40.3800	-0.0700	337,703	40.7100	40.0000	40.3700	40.8300	21.2201	42,316,000	21.94	$1.71b				
finance-abc7-com	shoo	0.00%	40.30 usd		+0.00	0	40.30	40.30	40.30	40.83	21.22	42,027,000						
finance-abc7chicago-com	shoo	0.00%	40.30 usd		+0.00	0	40.30	40.30	40.30	40.83	21.22	42,027,000						
financial-content	shoo	0.00%	40.30 usd		+0.00	0	40.30	40.30	40.30	40.83	21.22	42,027,000						
finapps-forbes-com	shoo	0.0%	$40.30	0.00	0.00		0.00	0.00	40.30	40.83	21.22	42 mil	21.9	2 bil	0.0	0.00	1.84	
finviz	shoo	0.00%	40.30			0			40.30	-1.30%	89.89%	42.32m	21.90	1.71b			1.84	
fool	shoo	0%	$40.30	$0.00	0.00	0	$40.71	$40.00	$40.30	$40.83	$21.22		21.90	$1.69b				
foxbusiness	shoo		$40.30		-0.07	337,703			$40.37									
google-finance	shoo	(-0.17%)	40.30	40.38	-0.07	337,703.00	40.71	40.00		40.83	21.22	42.32m	21.93	1.71b			1.84	
howthemarketworks	shoo	-0.173%	40.3	40.38	-0.07	335,250	40.71	40	40.37									
hpcwire	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
insidestocks	shoo	-0.17%	40.30	40.38	-0.07	337703	40.71	40.00					price earnings ratio: 21.90					
investopedia	shoo	-0.17 %	$40.30	40.38	-0.07				40.37									
investorguide	shoo	-0.17%	40.30	40.39	-0.07		40.71	40.00		40.83	21.22		21.95	1.705b			1.839	
marketintellisearch	shoo	-0.17 %	$40.30	$40.39	-0.07	325.40k	$40.71	$40.00	$40.37			42.32m	21.94	1.71b	0.0 %		1.84	
marketwatch	shoo	-0.17%	$40.30	open: 40.38	-0.07	10,298	$40.71	$40.00	$40.37	$58.01	$31.83		22.05	$1.72b			1.83	
minyanville	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
msn-money	shoo	-0.17%	40.30	40.38	-0.07	337,703	40.71	40.00	40.37	40.83	21.22	42.32 mil	21.90	1.7 bil			1.84	
nasdaq-com	shoo	0.17%	$ 40.30	$ 40.38	0.07	337,703	$ 40.71	$ 40	$ 40.37	$ 40.83	$ 21.2201	42,027,000	21.9	$ 1,693,688,100			$ 1.84	
optimum	shoo	-0.17%	40.30 ( 4:30 pm edt)	40.38	-0.07	337,703	40.71	40.00	40.37	58.01	31.83	42.03m	21.9	1.7b			1.84	
paidcontent	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
pc-quote	shoo	-0.17%	40.3	40.38	-0.07	337,703	40.71	40.0	40.37	40.83	21.22	42,390,002	21.94022	1,708,317,000		0.44444		
personal-wealth-biz	shoo	-0.17%	40.30	40.39	-0.07	337,703	40.71	40.00	40.37	40.83	21.22		21.95			0.00	1.839	
predictwallstreet	shoo	-0.17%	40.30		-0.07	337,703												
raymond-james	shoo	-0.17	40.30	40.38	-0.07	337,703	40.71	40.00	40.30	40.83	21.23		14.29				2.82	
renewable-energy-world	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
screamingmedia	shoo	-0.17%	$	open: 40.38	-0.07	10,298	$40.71	$40.00	$40.37	$58.01	$31.83		22.05	$1.72b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	-0.17%	last trade: 40.30		change: -0.070								p/e ratio: 21.95					
smartmoney	shoo	(-0.17%)	40.30	$40.38	-0.07	337,703	$40.71	$40.00	$40.37	$40.83	$21.22			1,696,600	0.00%	$1.00		
stocknod	shoo	-0.1734%	40.30 usd	40.38	-0.0700	337,703	40.71	40.00	40.37	56.29	31.83	42,027,000						
stockpickr	shoo	-0.17%	$40.30 -0.07 | -0.17%	40.38	-0.07	337.70k	40.71	40.00	40.37	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	-0.17%	40.30		-0.07													
streetinsider-com	shoo	0.17%	40.30	$40.38	-0.07	337,703	$40.71	$40.00	$40.37	$58.01	$31.83		21.90				$1.84	
thecramerreport	shoo		40.3925	39.90	+0.1625	303796	40.47	39.84										
thestree	shoo	-0.17%	$40.3	40.38	-0.07	337703	40.71	40.0	40.37	-40.83	21.22	4.2027e7		1.69158675e9				
tickerspy	shoo	-0.17%	$40.30	40.38	-0.07	337,703	40.71	40.00	40.37	40.83	21.22		21.9	1.7b	0.00%	$0.44		
tmx-quotemedia	shoo	-0.17%	40.300	40.380	-0.070	337,703	40.710	40.000	40.370	40.830	21.220	42,027,000	21.90	1,693,688,100			1.84	
updown	shoo	-0.17%	$40.30	$40.38	-$0.07	327,230	$40.71	$40.00	$40.37	$40.83	$21.22		14.34	$1.69b				
wallstreetsurvivor	shoo	-0.17%	40.30	40.38	-0.07	335,250	40.71	40.00		40.83	22.33		21.90	$2b			1.79	
yahoo-finance	shoo	0.17%	40.30	40.39	0.07	337,703	40.71	40.00	40.37	40.83	21.22		21.91	1.71b			1.84	
ycharts-com	shoo	-0.17%	40.30		-0.07					40.83	21.22		14.60	2.54b	0.00%		2.76	
zacks	shoo	(-0.17%)	40.30		-0.07	vol.  337,703	40.71			40.83	21.22		21.94	1.71 b	0.00	0.00	1.84	
advfn	dlb	-0.19	41.51	41.62	-0.08	887501	42.04	41.17										
barchart	dlb	-0.19%	41.51	41.62	-0.08	887,501	42.04	41.17	41.59	70.14	40.36		16.53	$4.65 b			+2.60	
barrons	dlb	0.19%	41.51	41.62	-0.08	887,501	42.04	41.17				115.39 million		$4.63 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-0.192%	41.510	41.620	-0.080	887,501	42.040	41.170		70.14	40.36	53.042mil	15.374	4,662.684mil			2.700	
boston-com	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
bostonmerchant	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
business-insider	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
chron	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
cio-com	dlb	-0.19%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905	15.97	2b				
cnn-money	dlb	-0.19%	41.51	41.62	-0.08	887,501	42.04	41.17	41.59				16.0	$2.2b				
easystockalterts	dlb	-0.19%	41.51	41.62	-0.08	887501	42.04	41.17	41.59	70.14	40.36		15.97				2.60	
eresearch-fidelity-com	dlb	-0.19%	41.5100	41.6200	-0.0800	887,501	42.0400	41.1700	41.5900	70.1400	40.3600	111,808,000	16.00	$4.65b				
finance-abc7-com	dlb	0.00%	41.51 usd		+0.00	0	41.51	41.51	41.51	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	0.00%	41.51 usd		+0.00	0	41.51	41.51	41.51	70.14	40.36	53,041,905						
financial-content	dlb	0.00%	41.51 usd		+0.00	0	41.51	41.51	41.51	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	0.0%	$41.51	0.00	0.00	400	0.00	0.00	41.51	70.14	40.36	53 mil	16.0	2 bil	0.0	0.00	2.60	
finviz	dlb	0.00%	41.51			0			41.51	-40.82%	2.85%	111.81m	15.97	4.64b			2.60	
fool	dlb	0%	$41.51	$0.00	0.00	400	$42.04	$41.17	$41.51	$70.14	$40.36		15.80	$4.64b				
foxbusiness	dlb		$41.51		-0.08	887,874			$41.59									
google-finance	dlb	(-0.19%)	41.51	41.62	-0.08	887,501.00	42.04	41.17		70.14	40.36	111.81m	15.95	4.64b			2.60	
howthemarketworks	dlb	-0.192%	41.51	41.62	-0.08	887,501	42.04	41.17	41.59									
hpcwire	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
insidestocks	dlb	-0.19%	41.51	41.62	-0.08	887501	42.04	41.17					price earnings ratio: 15.97					
investopedia	dlb	-0.19 %	$41.51	41.62	-0.08				41.59									
investorguide	dlb	-0.19%	41.51	41.62	-0.08		42.0075	41.32		70.14	44.41		16.01	4.641b			2.597	
marketintellisearch	dlb	-0.19 %	$41.51	$41.62	-0.08	874.20k	$42.04	$41.17	$41.59			111.81m	16.00	4.65b	0.0 %		2.60	
marketwatch	dlb	-0.19%	$41.52	open: 41.62	-0.08	5,500	$42.04	$41.17	$41.59	$70.14	$40.36		15.85	$4.63b			2.62	
minyanville	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
msn-money	dlb	-0.19%	41.51	41.62	-0.08	887,501	42.04	41.17	41.59	70.14	40.36	111.81 mil	15.97	4.6 bil			2.60	
nasdaq-com	dlb	0.19%	$ 41.51		0.08	883,301	$ 42.04	$ 41.17	$ 41.59	$ 70.14	$ 40.36	53,042,000	15.97	$ 2,201,773,420			$ 2.60	
optimum	dlb	-0.19%	41.51 ( 4:15 pm edt)	41.62	-0.08	887,501	42.04	41.17	41.59	70.14	40.36	53.04m	16.0	2.2b			2.60	
paidcontent	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
pc-quote	dlb	-0.19%	41.51	41.62	-0.08	887,501	42.04	41.17	41.59	70.14	40.36	53,144,225	15.99615	2,206,017,000				
personal-wealth-biz	dlb	-0.19%	41.51	41.62	-0.08	887,874	42.04	41.17	41.59	70.14	44.41		16.01			0.00	2.597	
predictwallstreet	dlb	-0.19%	41.51		-0.08	887,501												
raymond-james	dlb	-0.19	41.51	41.62	-0.08	887,501	42.04	41.17	41.51	70.14	40.36		15.72				2.64	
renewable-energy-world	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
screamingmedia	dlb	-0.19%	$	open: 41.62	-0.08	5,500	$42.04	$41.17	$41.59	$70.14	$40.36		15.85	$4.63b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-0.19%	last trade: 41.51		change: -0.080								p/e ratio: 16.01					
smartmoney	dlb	(-0.19%)	41.51	$41.62	-0.08	887,501	$42.04	$41.17	$41.59	$70.14	$40.36			2,206,000	0.00%	$0.00		
stocknod	dlb	-0.1924%	41.51 usd	41.62	-0.0800	887,501	42.04	41.17	41.59	70.14	40.36	53,041,905						
stockpickr	dlb	-0.19%	$41.51 -0.08 | -0.19%	41.62	-0.08	887.50k	42.04	41.17	41.59	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	-0.14%	41.53		-0.06													
streetinsider-com	dlb	0.19%	41.51	$41.62	-0.08	887,501	$42.04	$41.17	$41.59	$70.14	$40.36		15.97				$2.60	
thecramerreport	dlb		41.15	41.01	-0.02	698049	41.43	40.82										
thestree	dlb	-0.19%	$41.51	41.62	-0.08	887501	42.04	41.17	41.59	-70.14	40.36	1.11807559e8		2.182674391e9				
tickerspy	dlb	-0.19%	$41.51	41.62	-0.08	887,501	42.04	41.17	41.59	70.14	40.36		16.0	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	-0.19%	41.510	41.620	-0.080	887,874	42.040	41.170	41.590	70.140	40.360	111,807,559	16.00	4,641,131,774			2.60	
updown	dlb	-0.19%	$41.51	$41.62	-$0.08	882,201	$42.04	$41.17	$41.59	$70.14	$40.36		15.76	$4.65b				
wallstreetsurvivor	dlb	-0.19%	41.51	41.62	-0.08	887,501	42.04	41.17		69.69	40.36		16.00	$2b			2.46	
yahoo-finance	dlb	0.19%	41.51	41.62	0.08	887,501	42.04	41.17	41.59	70.14	40.36		15.98	4.64b			2.60	
ycharts-com	dlb	-0.14%	41.53		-0.06					70.14	40.39		15.91	4.65b	0.00%		2.61	
zacks	dlb	(-0.19%)	41.51		-0.08	vol.  887,501	42.04	41.17		70.14	40.36		16.7	4.65 b	0.00	0.00	2.49	
advfn	apol	-1.36	49.14	49.85	-0.68	1378274	50.03	48.95										
barchart	apol	-1.36%	49.14	49.85	-0.68	1,215,346	50.03	48.95	49.82	53.61	33.75		9.52	$6.94 b			+2.95	
barrons	apol	1.36%	49.14	49.85	-0.68	1.371m	50.03	48.95				152.91 million		$6.73 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	-1.365%	49.140	49.850	-0.680	1,378,274	50.030	48.950		53.61	33.75	137.281mil	10.022	6,954.124mil			4.900	
boston-com	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
bostonmerchant	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
business-insider	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
chron	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
cio-com	apol	-1.36%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000	16.38	7b				
cnn-money	apol	-1.36%	49.14	49.85	-0.68	1,371,118	50.03	48.95	49.82				16.4	$6.7b				
easystockalterts	apol	-1.34%	49.15	49.85	-0.67	1341047	50.03	48.95	49.82	53.61	33.75		16.38				3.00	
eresearch-fidelity-com	apol	-1.36%	49.1400	49.8500	-0.6800	1,378,274	50.0300	48.9500	49.8200	53.6100	33.7500	137,756,000	16.77	$6.86b				
finance-abc7-com	apol	-1.365%	49.14 usd	49.85	-0.6800	1,383,344	50.03	48.95	49.82	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	-1.365%	49.14 usd	49.85	-0.6800	1,383,344	50.03	48.95	49.82	53.61	33.75	137,281,000						
financial-content	apol	-1.365%	49.14 usd	49.85	-0.6800	1,383,344	50.03	48.95	49.82	53.61	33.75	137,281,000						
finapps-forbes-com	apol	-1.4%	$49.14	49.85	-0.68	1,383,344	50.03	48.95	49.82	53.61	33.75	138 mil	16.7	7 bil	0.0	0.00	2.95	
finviz	apol	-1.36%	49.14			1,383,344			49.82	-8.34%	45.60%	137.76m	16.55	6.77b			2.97	
fool	apol	-1.36%	$49.14	$49.85	-0.68	1,383,344	$50.03	$48.95	$49.82	$53.61	$33.75		16.70	$6.77b				
foxbusiness	apol		$49.14		-0.68	1,378,474			$49.82									
google-finance	apol	(-1.36%)	49.14	49.85	-0.68	1.38m	50.03	48.95		53.61	33.75	137.76m	16.54	6.77b			2.97	
howthemarketworks	apol	-1.365%	49.14	49.85	-0.68	1,377,852	50.03	48.95	49.82									
hpcwire	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
insidestocks	apol	-1.41%	49.12	49.85	-0.70	1095892	50.03	48.95					price earnings ratio: 9.41					
investopedia	apol	-1.41 %	$49.12	49.85	-0.70				49.82									
investorguide	apol	-1.36%	49.14	49.95	-0.68		50.03	48.95		53.78	33.75		18.76	6.958b			2.656	
marketintellisearch	apol	-1.28 %	$49.18	$49.85	-0.64	1352.00k	$50.03	$48.95	$49.82			137.76m	16.77	6.86b	0.0 %		2.97	
marketwatch	apol	-1.36%	$49.15	open: 49.85	-0.68	9,333	$50.03	$48.95	$49.82	$53.61	$33.75		16.06	$6.73b			3.06	
minyanville	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
msn-money	apol	-1.36%	49.14	49.85	-0.68	1.38 mil	50.03	48.95	49.82	53.61	33.75	137.76 mil	16.33	6.85 bil			2.95	
nasdaq-com	apol	1.36%	$ 49.14	$ 49.85	0.68	1,375,235	$ 50.03	$ 48.95	$ 49.82	$ 53.61	$ 33.75	141,128,000	16.66	$ 6,935,029,920			$ 2.95	
optimum	apol	-1.41%	49.12 ( 3:54 pm edt)	49.85	-0.70	1,285,049	50.03	48.95	49.82	53.61	33.75	137.28m	16.4	6.7b			3.00	
paidcontent	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
pc-quote	apol	-1.36%	49.14	49.85	-0.68	1,380,474	50.03	48.95	49.82	53.61	33.75	139,180,696	16.5515	6,839,339,000				
personal-wealth-biz	apol	-1.36%	49.14	49.95	-0.68	1,378,374	50.03	48.95	49.82	53.78	33.75		18.76			0.00	2.656	
predictwallstreet	apol	-1.36%	49.14		-0.68	1,378,274												
raymond-james	apol	-1.36	49.14	49.85	-0.68	1,378,274	50.03	48.95	49.14	53.61	33.75		16.44				2.99	
renewable-energy-world	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
screamingmedia	apol	-1.36%	$	open: 49.85	-0.68	9,333	$50.03	$48.95	$49.82	$53.61	$33.75		16.06	$6.73b			3.06	
scroli	apol	-1.36%	apol 49.14	49.85	-0.68	1,238,656	50.03	48.95	49.82	53.61	33.75		16.54				2.97	
simple-stock-quotes	apol	-1.36%	last trade: 49.14		change: -0.680								p/e ratio: 18.76					
smartmoney	apol	(-1.36%)	49.14	$49.85	-0.68	1,378,274	$50.03	$48.95	$49.82	$53.61	$33.75			6,839,300	0.00%	$0.00		
stocknod	apol	-1.365%	49.14 usd	49.85	-0.6800	1,377,852	50.03	48.95	49.82	53.61	33.75	137,281,000						
stockpickr	apol	-1.36%	$49.14 -0.68 | -1.36%	49.85	-0.68	1.37m	50.03	48.95	49.82	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	-1.32%	49.16		-0.66													
streetinsider-com	apol	1.34%	49.15	$49.85	-0.67	1,341,047	$50.03	$48.95	$49.82	$53.61	$33.75		16.38				$3.00	
thecramerreport	apol		49.71	48.04	+1.94	3137978	49.77	47.91										
thestree	apol	-1.36%	$49.14	49.85	-0.68	1371518	50.03	48.95	49.82	-53.61	33.75	1.37756e8		6.82423851e9				
tickerspy	apol	-1.36%	$49.14	49.85	-0.68	1,378,274	50.03	48.95	49.82	53.61	33.75		16.6	6.8b	0.00%	$0.00		
tmx-quotemedia	apol	-1.36%	49.140	49.850	-0.680	1,378,474	50.030	48.950	49.820	53.610	33.750	137,756,000	16.70	6,769,329,840			2.98	
updown	apol	-1.36%	$49.14	$49.85	-$0.68	1,371,118	$50.03	$48.95	$49.82	$53.61	$33.75		18.69	$6.86b				
wallstreetsurvivor	apol	-1.36%	49.14	49.85	-0.68	1,377,852	50.03	48.95		53.61	33.75		16.70	$7b			3.62	
yahoo-finance	apol	1.36%	49.14	49.95	0.68	1,378,174	50.03	48.95	49.82	53.61	33.75		18.50	6.96b			2.66	
ycharts-com	apol	-1.32%	49.16		-0.66					53.61	33.75		16.55	6.94b	0.00%		2.97	
zacks	apol	(-1.36%)	49.14		-0.68	vol.  1,378,274	50.03	48.95		53.61	33.75		9.54	7.03 b	0.00	0.00	5.22	
advfn	petm	-1.71	44.86	45.69	-0.78	867001	45.88	44.6										
barchart	petm	-1.71%	44.86	45.52	-0.78	867,001	45.88	44.60	45.64	46.60	28.61		20.96	$5.15 b	1.1%	$0.50	+2.17	
barrons	petm	1.71%	44.86	45.69	-0.78	852,505	45.88	44.60				119.40 million		$5.23 billion	1.25%	$0.14		
bloomberg	petm	-1.709%	44.860	45.690	-0.780	867,001	45.880	44.600		46.60	28.88	113.393mil	20.673	5,086.793mil	1.115	0.140 regular cash	2.170	
boston-com	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
bostonmerchant	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
business-insider	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
chron	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
cio-com	petm	-1.71%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630	20.77	5b	1.2	0.56		
cnn-money	petm	-1.71%	44.86	45.52	-0.78	850,505	45.88	44.60	45.64				20.8	$5.1b	1.25%			
easystockalterts	petm	-1.71%	44.86	45.69	-0.78	867001	45.88	44.60	45.64	46.60	28.88		20.77				2.16	
eresearch-fidelity-com	petm	-1.71%	44.8600	45.6900	-0.7800	867,001	45.8800	44.6000	45.6400	46.6000	28.8800	113,393,000	21.03	$5.18b	1.23%	$0.140000		
finance-abc7-com	petm	0.00%	44.86 usd		+0.00	0	44.86	44.86	44.86	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	0.00%	44.86 usd		+0.00	0	44.86	44.86	44.86	46.60	28.88	113,392,630						
financial-content	petm	0.00%	44.86 usd		+0.00	0	44.86	44.86	44.86	46.60	28.88	113,392,630						
finapps-forbes-com	petm	0.0%	$44.86	0.00	0.00		0.00	0.00	44.86	46.60	28.88	113 mil	20.7	5 bil	1.2	0.56	2.17	
finviz	petm	0.00%	44.86			0			44.86	-3.73%	56.81%	113.39m	20.67	5.09b		0.56	2.17	
fool	petm	0%	$44.86	$0.00	0.00	867,001	$45.88	$44.60	$44.86	$46.60	$28.88		21.10	$5.09b	1.50%	0.56		
foxbusiness	petm		$44.86		-0.78	867,171			$45.64									
google-finance	petm	(-1.71%)	44.86	45.69	-0.78	867,001.00	45.88	44.60		46.60	28.88	113.39m	20.70	5.09b	1.25	0.14	2.17	
howthemarketworks	petm	-1.709%	44.86	45.69	-0.78	851,315	45.88	44.6	45.64									
hpcwire	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
insidestocks	petm	-1.71%	44.86	45.52	-0.78	867001	45.88	44.60					price earnings ratio: 20.67					
investopedia	petm	-1.71 %	$44.86	45.69	-0.78				45.64									
investorguide	petm	-1.71%	44.86	45.69	-0.78		45.88	44.60		45.98	28.88		21.15	5.087b			2.158	
marketintellisearch	petm	-1.71 %	$44.86	$45.69	-0.78	845.10k	$45.88	$44.60	$45.64			113.39m	21.03	5.18b	1.23 %		2.17	
marketwatch	petm	-1.71%	$44.86	open: 45.69	-0.78	18,530	$45.88	$44.60	$45.64	$46.60	$28.88		20.34	$5.23b	1.25%	0.14	2.21	
minyanville	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
msn-money	petm	-1.71%	44.86	45.69	-0.78	867,001	45.88	44.60	45.64	46.60	28.88	113.39 mil	20.77	5.16 bil	1.23%	0.56	2.17	
nasdaq-com	petm	1.71%	$ 44.86	$ 45.69	0.78	866,901	$ 45.88	$ 44.60	$ 45.64	$ 46.60	$ 28.88	113,393,000	20.67	$ 5,086,809,980	1.1 %	$0.500000	$ 2.17	
optimum	petm	-1.71%	44.86 ( 4:30 pm edt)	45.69	-0.78	867,001	45.88	44.60	45.64	46.60	28.88	113.39m	20.8	5.1b	1.11	0.50	2.16	
paidcontent	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
pc-quote	petm	-1.71%	44.86	45.69	-0.78	867,001	45.88	44.6	45.64	46.60	28.88	115,364,608	21.12963	5,175,256,000		0.14		
personal-wealth-biz	petm	-1.71%	44.86	45.69	-0.78	867,171	45.88	44.60	45.64	45.98	28.88		21.15		1.10	0.50	2.158	
predictwallstreet	petm	-1.71%	44.86		-0.78	867,001												
raymond-james	petm	-1.71	44.86	45.69	-0.78	867,001	45.88	44.60	44.86	46.60	28.88		20.39				2.20	
renewable-energy-world	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
screamingmedia	petm	-1.71%	$	open: 45.69	-0.78	18,530	$45.88	$44.60	$45.64	$46.60	$28.88		20.34	$5.23b	1.25%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	-1.71%	last trade: 44.86		change: -0.780								p/e ratio: 21.15					
smartmoney	petm	(-1.71%)	44.86	$45.69	-0.78	867,001	$45.88	$44.60	$45.64	$46.60	$28.88			5,175,200	1.23%	$0.14		
stocknod	petm	-1.709%	44.86 usd	45.69	-0.7800	867,001	45.88	44.60	45.64	46.60	28.88	113,392,630						
stockpickr	petm	-1.71%	$44.86 -0.78 | -1.71%	45.69	-0.78	867.00k	45.88	44.60	45.64	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	-1.73%	44.85		-0.79													
streetinsider-com	petm	1.71%	44.86	$45.69	-0.78	867,001	$45.88	$44.60	$45.64	$46.60	$28.88		20.77				$2.16	
thecramerreport	petm		45.49	45.53	-0.05	749033	45.92	45.07										
thestree	petm	-1.71%	$44.86	45.69	-0.78	867001	45.88	44.6	45.64	-46.6	28.88	1.1339263e8		5.158230739e9				
tickerspy	petm	-1.71%	$44.86	45.69	-0.78	867,001	45.88	44.60	45.64	46.60	28.88		21.1	5.1b	1.23%	$0.14		
tmx-quotemedia	petm	-1.71%	44.860	45.690	-0.780	867,171	45.880	44.600	45.640	46.600	28.880	113,392,630	21.10	5,086,793,382	1.227	0.140 usd	2.16	
updown	petm	-1.71%	$44.86	$45.69	-$0.78	848,471	$45.88	$44.60	$45.64	$46.60	$28.88		20.69	$5.17b				
wallstreetsurvivor	petm	-1.71%	44.86	45.69	-0.78	851,315	45.88	44.60		46.60	28.88		21.10	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	1.71%	44.86	45.69	0.78	867,001	45.88	44.60	45.64	46.60	28.88		20.79	5.09b	1.20%	0.56	2.16	
ycharts-com	petm	-1.73%	44.85		-0.79					46.60	28.88		20.76	5.15b	1.22%		2.16	
zacks	petm	(-1.71%)	44.86		-0.78	vol.  867,001	45.88	44.60		46.60	28.88		21.03	5.18 b	1.10	0.50	2.17	
advfn	mlr	-0.61	17.82	17.92	-0.11	62907	18.04	17.74										
barchart	mlr	-0.61%	17.82	17.92	-0.11	62,907	18.04	17.74	17.93	18.91	11.24		12.65	$210.10 m	2.69%	$0.48	+1.41	
barrons	mlr	0.61%	17.82	17.92	-0.11	60,906	18.04	17.74				12.16 million		$215.03 million	2.69%	$0.12		
bloomberg	mlr	-0.613%	17.820	17.920	-0.110	62,907	18.040	17.740		18.91	11.41	11.828mil	12.638	210.776mil	1.345	0.120 regular cash	1.410	
boston-com	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
bostonmerchant	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
business-insider	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
chron	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
cio-com	mlr	-0.61%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050	12.73	211m	2.6	0.48		
cnn-money	mlr	-0.61%	17.82	17.92	-0.11	60,906	18.04	17.74	17.93				12.7	$210.8m	2.69%			
easystockalterts	mlr	-0.61%	17.82	17.92	-0.11	62907	18.04	17.74	17.93	18.91	11.41		12.73				1.40	
eresearch-fidelity-com	mlr	-0.61%	17.8200	17.9200	-0.1100	62,907	18.0400	17.7400	17.9300	18.9100	11.4100	11,828,000	12.81	$212.08m	2.68%	$0.120000		
finance-abc7-com	mlr	0.00%	17.82 usd		+0.00	0	17.82	17.82	17.82	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	0.00%	17.82 usd		+0.00	0	17.82	17.82	17.82	18.91	11.41	11,828,050						
financial-content	mlr	0.00%	17.82 usd		+0.00	0	17.82	17.82	17.82	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	0.0%	$17.82	0.00	0.00		0.00	0.00	17.82	18.91	11.41	12 mil	12.6	211 mil	0.7	0.12	1.41	
finviz	mlr	0.00%	17.82			0			17.82	-5.76%	58.60%	11.83m	12.73	210.81m		0.48	1.40	
fool	mlr	0%	$17.82	$0.00	0.00	0	$18.04	$17.74	$17.82	$18.91	$11.41		12.80	$210.78m		0.48		
foxbusiness	mlr		$17.82		-0.11	62,907			$17.93									
google-finance	mlr	(-0.61%)	17.82	17.92	-0.11	62,907.00	18.04	17.74		18.91	11.41	11.83m	12.70	210.78m	2.69	0.12	1.40	
howthemarketworks	mlr	-0.613%	17.82	17.92	-0.11	60,906	18.04	17.74	17.93									
hpcwire	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
insidestocks	mlr	-0.61%	17.82	17.92	-0.11	60906	18.04	17.74										
investopedia	mlr	-0.61 %	$17.82	17.92	-0.11				17.93									
investorguide	mlr	-0.61%	17.82	17.92	-0.11		18.04	17.74		17.21	11.41		12.80	210.8m			1.401	
marketintellisearch	mlr	-0.61 %	$17.82	$17.92	-0.11	55.40k	$18.04	$17.74	$17.93			11.83m	12.81	0.21b	2.68 %		1.40	
marketwatch	mlr	-0.61%	$17.82	open: 17.92	-0.11	2,001	$18.04	$17.74	$17.93	$18.91	$11.41		12.74	$215.03m	2.69%	0.12	1.40	
minyanville	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
msn-money	mlr	-0.61%	17.82	17.92	-0.11	62,907	18.04	17.74	17.93	18.91	11.41	11.83 mil	12.73	211.01 mil	2.69%	0.48	1.40	
nasdaq-com	mlr	0.61%	$ 17.82		0.11	62,807	$ 18.04	$ 17.74	$ 17.93	$ 18.91	$ 11.41	11,828,000	12.64	$ 210,774,960	0.67 %	$0.120000	$ 1.41	
optimum	mlr	-0.61%	17.82 ( 4:15 pm edt)	17.92	-0.11	62,907	18.04	17.74	17.93	18.91	11.41	11.83m	12.7	210.8m	2.69	0.48	1.40	
paidcontent	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
pc-quote	mlr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mlr	-0.61%	17.82	17.92	-0.11	62,907	18.04	17.74	17.93	17.21	11.41		12.80		1.34	0.24	1.401	
predictwallstreet	mlr	-0.61%	17.82		-0.11	62,907												
raymond-james	mlr	-0.61	17.82	17.92	-0.11	62,907	18.04	17.74	17.82	18.91	11.41		12.21				1.46	
renewable-energy-world	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
screamingmedia	mlr	-0.61%	$	open: 17.92	-0.11	2,001	$18.04	$17.74	$17.93	$18.91	$11.41		12.74	$215.03m	2.69%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.61%	last trade: 17.82		change: -0.110								p/e ratio: 12.8					
smartmoney	mlr	(-0.61%)	17.82	$17.92	-0.11	62,907	$18.04	$17.74	$17.93	$18.91	$11.41			212,100	2.68%	$0.12		
stocknod	mlr	-0.6135%	17.82 usd	17.92	-0.1100	62,907	18.04	17.74	17.93	18.91	11.41	11,828,050						
stockpickr	mlr	-0.61%	$17.82 -0.11 | -0.61%	17.92	-0.11	62.91k	18.04	17.74	17.93	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	-0.56%	17.83		-0.10													
streetinsider-com	mlr	0.61%	17.82	$17.92	-0.11	62,907	$18.04	$17.74	$17.93	$18.91	$11.41		12.73				$1.40	
thecramerreport	mlr		17.84	17.88	-0.16	45622	18.05	17.75										
thestree	mlr	-0.61%	$17.82	17.92	-0.11	62907	18.04	17.74	17.93	-18.91	11.41	1.182805e7		2.11012412e8				
tickerspy	mlr	-0.61%	$17.82	17.92	-0.11	62,907	18.04	17.74	17.93	18.91	11.41		12.8	211.9m	2.68%	$0.12		
tmx-quotemedia	mlr	-0.61%	17.820	17.920	-0.110	62,907	18.040	17.740	17.930	18.910	11.410	11,828,050	12.80	210,775,851	2.694	0.120 usd	1.40	
updown	mlr	-0.61%	$17.82	$17.92	-$0.11	60,906	$18.04	$17.74	$17.93	$18.91	$11.41		12.24	$212m				
wallstreetsurvivor	mlr	-0.61%	17.82	17.92	-0.11	60,906	18.04	17.74		18.91	11.41		12.80	$212m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	0.61%	17.82	17.92	0.11	62,907	18.04	17.74	17.93	18.91	11.41		12.72	210.77m	2.70%	0.48	1.40	
ycharts-com	mlr	-0.56%	17.83		-0.10					18.85	11.41		12.74	210.22m	2.82%		1.40	
zacks	mlr	(-0.61%)	17.82		-0.11	vol.  62,907	18.04	17.74		18.91	11.41		12.72	212.08 m	2.68	0.48	1.41	
advfn	lstza	-0.78	73.79	74.53	-0.58	199295	75.14	73.4										
barchart	lstza	-0.70%	73.79	74.53	-0.52	199,295	75.14	73.40	74.31	81.36	51.47		18.93	$3.63 b			+3.87	
barrons	lstza	0.70%	73.79	74.53	-0.52	199,295	75.14	73.40				49.13 million		$3.63 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-0.700%	73.790	74.530	-0.520	199,295	75.140	73.400		81.36	51.47	49.213mil	18.681	3,852.939mil			3.950	
boston-com	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
bostonmerchant	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
business-insider	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
chron	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
cio-com	lstza	-0.70%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696	141.90	4b				
cnn-money	lstza	-0.70%	73.79	74.53	-0.52	199,295	75.14	73.40	74.31				141.9	$3.6b				
easystockalterts	lstza	-0.70%	73.79	74.53	-0.52	199295	75.14	73.40	74.31	81.36	51.47		141.90				0.52	
eresearch-fidelity-com	lstza	-0.70%	73.7900	74.5300	-0.5200	199,295	75.1400	73.4000	74.3100	81.3550	51.4700	49,213,000	19.20	$3.66b				
finance-abc7-com	lstza	0.00%	73.79 usd		+0.00	0	73.79	73.79	73.79	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	0.00%	73.79 usd		+0.00	0	73.79	73.79	73.79	81.36	51.47	49,131,696						
financial-content	lstza	0.00%	73.79 usd		+0.00	0	73.79	73.79	73.79	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	0.0%	$73.79	0.00	0.00		0.00	0.00	73.79	81.35	51.47	49 mil	19.1	4 bil	0.0	0.00	3.87	
finviz	lstza	0.00%	73.79			0			73.79	-9.30%	43.37%	734.73m	18.73	54.22b			3.94	
fool	lstza	0%	$73.79	$0.00	0.00	0	$75.14	$73.40	$73.79	$81.36	$51.47		142.90	$54.12b				
foxbusiness	lstza		$73.79		-0.52	199,295			$74.31									
google-finance	lstza	(-0.70%)	73.79	74.53	-0.52	199,295.00	75.14	73.40		81.36	51.47	52.17m	18.73	3.85b			3.94	
howthemarketworks	lstza	-0.7%	73.79	74.53	-0.52	199,295	75.14	73.4	74.31									
hpcwire	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
insidestocks	lstza	-0.70%	73.79	74.53	-0.52	199295	75.14	73.40										
investopedia	lstza	-0.70 %	$73.79	74.53	-0.52				74.31									
investorguide	lstza	-0.70%	73.79	75.14	-0.52		75.14	73.50		80.21	49.77		19.29	3.849b			3.853	
marketintellisearch	lstza	-0.7 %	$73.79	$75.14	-0.52	198.10k	$75.14	$73.40	$74.31			734.73m	18.86	54.60b	0.0 %		3.94	
marketwatch	lstza	-0.70%	$73.79	open: 74.53	-0.52	100	$75.14	$73.40	$74.31	$81.36	$51.47		18.49	$3.63b			3.99	
minyanville	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
msn-money	lstza	-0.70%	73.79	74.53	-0.52	199,295	75.14	73.40	74.31	81.36	51.47	734.73 mil	19.22	21.24 bil			3.94	
nasdaq-com	lstza	0.7%	$ 73.79	$ 74.53	0.52	198,495	$ 75.14	$ 73.40	$ 74.31	$ 81.355	$ 51.47	49,132,000	19.07	$ 3,625,450,280			$ 3.87	
optimum	lstza	-0.70%	73.79 ( 4:30 pm edt)	74.53	-0.52	199,295	75.14	73.40	74.31	81.36	51.47	49.13m	141.9	3.6b			0.52	
paidcontent	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
pc-quote	lstza	-0.70%	73.79	74.53	-0.52	199,295	75.14	73.4	74.31	81.36	51.47	49,563,832	19.35156	3,657,315,000				
personal-wealth-biz	lstza	-0.70%	73.79	75.14	-0.52	199,295	75.14	73.40	74.31	80.21	49.77		19.29			0.00	3.853	
predictwallstreet	lstza	-0.70%	73.79		-0.52	199,295												
raymond-james	lstza	-0.70	73.79	74.53	-0.52	199,295	75.14	73.40	73.79	81.36	51.47		18.45				4.00	
renewable-energy-world	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
screamingmedia	lstza	-0.70%	$	open: 74.53	-0.52	100	$75.14	$73.40	$74.31	$81.36	$51.47		18.49	$3.63b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-0.70%	last trade: 73.79		change: -0.520								p/e ratio: 19.29					
smartmoney	lstza	(-0.70%)	73.79	$74.53	-0.52	199,295	$75.14	$73.40	$74.31	$81.36	$51.47			3,651,000	0.00%	$0.00		
stocknod	lstza	-0.6998%	73.79 usd	74.53	-0.5200	199,295	75.14	73.40	74.31	81.36	51.47	49,131,696						
stockpickr	lstza	-0.70%	$73.79 -0.52 | -0.70%	74.53	-0.52	199.30k	75.14	73.40	74.31	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	-0.71%	73.78		-0.53													
streetinsider-com	lstza	0.7%	73.79	$74.53	-0.52	199,295	$75.14	$73.40	$74.31	$81.36	$51.47		141.90				$0.52	
thecramerreport	lstza		73.26	73.27	+0.14	146304	73.87	72.82										
thestree	lstza	-0.7%	$73.79	74.53	-0.52	199295	75.14	73.4	74.31	-81.36	51.47	7.33463465e8		3.599388049e9				
tickerspy	lstza	-0.70%	$73.79	74.53	-0.52	199,295	75.14	73.40	74.31	81.36	51.47		19.4	54.5b	0.00%	$0.00		
tmx-quotemedia	lstza	-0.70%	73.790	74.530	-0.520	199,295	75.140	73.400	74.310	81.355	51.470	49,212,671	142.90	3,631,402,993			0.52	
updown	lstza	-0.70%	$73.79	$74.53	-$0.52	198,975	$75.14	$73.40	$74.31	$81.36	$51.47		5.68	$54.50b				
wallstreetsurvivor	lstza	-0.70%	73.79	74.53	-0.52	199,295	75.14	73.40		81.36	53.45		142.90	$4b			0.00	
yahoo-finance	lstza	0.70%	73.79	75.14	0.52	199,295	75.14	73.40	74.31	81.36	51.47		19.15	3.85b			3.85	
ycharts-com	lstza	-0.71%	73.78		-0.53					81.36	51.47		19.06	3.62b	0.00%		3.87	
zacks	lstza	(-0.70%)	73.79		-0.52	vol.  199,295	75.14	73.40		81.36	51.47		19.2	3.66 b	0.00	0.00	3.87	
advfn	tdy	-1.80	49.21	50.33	-0.9	199227	50.33	48.86										
barchart	tdy	-1.80%	49.21	50.33	-0.90	199,227	50.33	48.86	50.11	53.35	35.34		15.18	$1.80 b			+3.45	
barrons	tdy	1.80%	49.21	50.33	-0.90	197,035	50.33	48.86				36.90 million		$1.82 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-1.796%	49.210	50.330	-0.900	199,227	50.330	48.860		53.35	35.34	36.728mil	15.095	1,807.364mil			3.260	
boston-com	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
bostonmerchant	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
business-insider	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
chron	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
cio-com	tdy	-1.80%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575	14.31	2b				
cnn-money	tdy	-1.80%	49.21	50.22	-0.90	197,035	50.33	48.86	50.11				14.3	$1.8b				
easystockalterts	tdy	-1.79%	49.21	50.33	-0.90	199227	50.33	48.86	50.11	53.35	35.34		14.31				3.44	
eresearch-fidelity-com	tdy	-1.80%	49.2100	50.3300	-0.9000	199,227	50.3300	48.8600	50.1100	53.3500	35.3400	36,728,000	14.57	$1.84b				
finance-abc7-com	tdy	0.00%	49.21 usd		+0.00	0	49.21	49.21	49.21	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	0.00%	49.21 usd		+0.00	0	49.21	49.21	49.21	53.35	35.34	36,727,575						
financial-content	tdy	0.00%	49.21 usd		+0.00	0	49.21	49.21	49.21	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	0.0%	$49.21	0.00	0.00		0.00	0.00	49.21	53.35	35.34	37 mil	14.3	2 bil	0.0	0.00	3.45	
finviz	tdy	0.00%	49.21			0			49.21	-7.76%	39.25%	36.73m	14.31	1.81b			3.44	
fool	tdy	0%	$49.21	$0.00	0.00	0	$50.33	$48.86	$49.21	$53.35	$35.34		14.40	$1.81b				
foxbusiness	tdy		$49.21		-0.90	199,368			$50.11									
google-finance	tdy	(-1.80%)	49.21	50.33	-0.90	199,227.00	50.33	48.86		53.35	35.34	36.73m	14.31	1.81b			3.44	
howthemarketworks	tdy	-1.796%	49.21	50.33	-0.9	197,035	50.33	48.86	50.11									
hpcwire	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
insidestocks	tdy	-1.80%	49.21	50.33	-0.90	197176	50.33	48.86					price earnings ratio: 14.26					
investopedia	tdy	-1.80 %	$49.21	50.33	-0.90				50.11									
investorguide	tdy	-1.80%	49.21	50.33	-0.90		50.33	48.86		53.35	35.34		14.56	1.807b			3.442	
marketintellisearch	tdy	-1.8 %	$49.21	$50.33	-0.90	152.90k	$50.33	$48.86	$50.11			36.73m	14.57	1.84b	0.0 %		3.44	
marketwatch	tdy	-1.80%	$49.21	open: 50.33	-0.90	2,892	$50.33	$48.86	$50.11	$53.35	$35.34		15.30	$1.82b			3.22	
minyanville	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
msn-money	tdy	-1.80%	49.21	50.33	-0.90	199,227	50.33	48.86	50.11	53.35	35.34	36.73 mil	14.31	1.82 bil			3.44	
nasdaq-com	tdy	1.8%	$ 49.21		0.90	198,627	$ 50.33	$ 48.86	$ 50.11	$ 53.35	$ 35.34	36,728,000	14.26	$ 1,807,384,880			$ 3.45	
optimum	tdy	-1.80%	49.21 ( 4:15 pm edt)	50.33	-0.90	199,227	50.33	48.86	50.11	53.35	35.34	36.73m	14.3	1.8b			3.44	
paidcontent	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
pc-quote	tdy	-1.80%	49.21	50.33	-0.90	199,227	50.33	48.86	50.11	53.35	35.34	37,399,718	14.56686	1,840,440,000				
personal-wealth-biz	tdy	-1.80%	49.21	50.33	-0.90	199,368	50.33	48.86	50.11	53.35	35.34		14.56			0.00	3.442	
predictwallstreet	tdy	-1.80%	49.21		-0.90	199,227												
raymond-james	tdy	-1.80	49.21	50.33	-0.90	199,227	50.33	48.86	49.21	53.35	35.34		14.02				3.51	
renewable-energy-world	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
screamingmedia	tdy	-1.80%	$	open: 50.33	-0.90	2,892	$50.33	$48.86	$50.11	$53.35	$35.34		15.30	$1.82b			3.22	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-1.80%	last trade: 49.21		change: -0.900								p/e ratio: 14.56					
smartmoney	tdy	(-1.80%)	49.21	$50.33	-0.90	199,227	$50.33	$48.86	$50.11	$53.35	$35.34			1,840,400	0.00%	$0.00		
stocknod	tdy	-1.796%	49.21 usd	50.33	-0.9000	199,227	50.33	48.86	50.11	53.35	35.34	36,727,575						
stockpickr	tdy	-1.80%	$49.21 -0.90 | -1.80%	50.33	-0.90	199.23k	50.33	48.86	50.11	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	-1.74%	49.24		-0.87													
streetinsider-com	tdy	1.8%	49.21	$50.33	-0.9	199,227	$50.33	$48.86	$50.11	$53.35	$35.34		14.31				$3.44	
thecramerreport	tdy		49.64	49.51	+0.25	238105	49.93	49.21										
thestree	tdy	-1.8%	$49.21	50.33	-0.9	199227	50.33	48.86	50.11	-53.35	35.34	3.6727575e7		1.823156823e9				
tickerspy	tdy	-1.80%	$49.21	50.33	-0.90	199,227	50.33	48.86	50.11	53.35	35.34		14.6	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-1.80%	49.210	50.330	-0.900	199,368	50.330	48.860	50.110	53.350	35.340	36,727,575	14.50	1,807,363,966			3.45	
updown	tdy	-1.80%	$49.21	$50.33	-$0.90	196,735	$50.33	$48.86	$50.11	$53.35	$35.34		14.26	$1.84b				
wallstreetsurvivor	tdy	-1.80%	49.21	50.33	-0.90	197,035	50.33	48.86		53.35	35.34		14.50	$2b			3.27	
yahoo-finance	tdy	1.80%	49.21	50.33	0.90	199,227	50.33	48.86	50.11	53.35	35.34		14.30	1.81b			3.44	
ycharts-com	tdy	-1.74%	49.24		-0.87					53.35	35.34		14.27	1.80b	0.00%		3.45	
zacks	tdy	(-1.80%)	49.21		-0.90	vol.  199,227	50.33	48.86		53.35	35.34		15.32	1.84 b	0.00	0.00	3.27	
advfn	bkmu	-3.07	3.79	3.89	-0.12	99277	3.89	3.76										
barchart	bkmu	-3.07%	3.79	3.89	-0.12	109,903	3.89	3.76	3.91	6.13	3.52		0.00	$173.51 m	1.06%	$0.04	-1.62	
barrons	bkmu	3.07%	3.79	3.89	-0.12	94,905	3.89	3.76				45.57 million		$175.22 million	1.06%	$0.01		
bloomberg	bkmu	-3.069%	3.790	3.890	-0.120	99,277	3.890	3.760		6.25	3.52	45.990mil		174.302mil	2.625	0.010 regular cash	-0.440	
boston-com	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,277	3.890	3.760	3.910	6.250	3.520	45,989,845						
bostonmerchant	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,277	3.890	3.760	3.910	6.250	3.520	45,989,845						
business-insider	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,277	3.890	3.760	3.910	6.250	3.520	45,989,845						
chron	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,177	3.890	3.760	3.910	6.250	3.520	45,989,845						
cio-com	bkmu	-3.07%	3.790 usd	3.890	-0.1200	99,177	3.890	3.760	3.910	6.250	3.520	45,989,845		174m	1	0.04		
cnn-money	bkmu	-3.07%today&rsquo;s change	3.79data as of 4:00pm et	3.89	-0.12	95,180	3.89	3.76	3.91				nm	$174.3m	1.06%			
easystockalterts	bkmu	-3.08%	3.79	3.89	-0.12	96986	3.89	3.76	3.91	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	-3.07%	3.7900	3.8900	-0.1200	97,086	3.8900	3.7600	3.9100	6.2500	3.5200	45,990,000	nm	$179.82m	1.02%	$0.010000		
finance-abc7-com	bkmu	0.00%	3.790 usd	3.890	+0.00	99,277	3.890	3.760	3.790	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	0.00%	3.790 usd	3.890	+0.00	99,277	3.890	3.760	3.790	6.250	3.520	45,989,845						
financial-content	bkmu	0.00%	3.790 usd	3.890	+0.00	99,277	3.890	3.760	3.790	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	0.0%	$3.79	0.00	0.00		0.00	0.00	3.79	6.25	3.52	46 mil		174 mil	1.1	0.04	-1.62	
finviz	bkmu	-3.07%	3.79			99,300			3.91	-38.16%	7.67%	45.99m		174.30m		0.04	-1.62	
fool	bkmu	-3.07%	$3.79	$0.00	-0.12	99,277	$3.89	$3.76	$3.91	$6.25	$3.52		0.00	$174.30m	4.30%	0.04		
foxbusiness	bkmu		$3.79		-0.12	99,277			$3.91									
google-finance	bkmu	(-3.07%)	3.79	3.89	-0.12	97,086.00	3.89	3.76		6.25	3.52	45.99m		174.30m	1.06	0.01	-1.62	
howthemarketworks	bkmu	-3.069%	3.79	3.89	-0.12	96,455	3.89	3.76	3.91									
hpcwire	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,177	3.890	3.760	3.910	6.250	3.520	45,989,845						
insidestocks	bkmu	-3.07%	3.79	3.89	-0.12	99277	3.89	3.76										
investopedia	bkmu	-3.07 %	$3.79	3.89	-0.12				3.91									
investorguide	bkmu	-3.07%	3.79	3.89	-0.12		3.89	3.76		6.74	3.60			174.3m			-1.619	
marketintellisearch	bkmu	-3.07 %	$3.79	$3.89	-0.12	94.40k	$3.89	$3.76	$3.91			45.99m	0.00	0.18b	1.02 %		-1.62	
marketwatch	bkmu	-3.07%	$3.79	open: 3.89	-0.12	4,097	$3.89	$3.76	$3.91	$6.25	$3.52			$175.22m	1.06%	0.01		
minyanville	bkmu	-3.069%	3.790 usd	3.890	-0.1200	96,986	3.890	3.760	3.910	6.250	3.520	45,989,845						
msn-money	bkmu	-3.07%	3.79	3.89	-0.12	97,086	3.89	3.76	3.91	6.25	3.52	45.99 mil	-2.34	174.3 mil	1.06%	0.04	-1.62	
nasdaq-com	bkmu	3.07%	$ 3.79	$ 3.89	0.12	97,086	$ 3.89	$ 3.76	$ 3.91	$ 6.25	$ 3.52	45,990,000		$ 174,302,100	1.02 %	$0.040000	$ -1.62	
optimum	bkmu	-3.07%	3.79 ( 4:00 pm edt)	3.89	-0.12	96,455	3.89	3.76	3.91	6.25	3.52	45.99m		174.3m	1.06	0.04	-1.61	
paidcontent	bkmu	-3.069%	3.790 usd	3.890	-0.1200	96,986	3.890	3.760	3.910	6.250	3.520	45,989,845						
pc-quote	bkmu	-3.07%	3.79	3.89	-0.12	99,277	3.89	3.76	3.91	6.25	3.52	47,446,148	-2.41358	179,821,000		0.01		
personal-wealth-biz	bkmu	-3.07%	3.79	3.89	-0.12	99,277	3.89	3.76	3.91	6.74	3.60				2.56	0.10	-1.619	
predictwallstreet	bkmu	-3.07%	3.79		-0.12	97,086												
raymond-james	bkmu	-3.07	3.79	3.89	-0.12	97,086	3.89	3.76	3.79	6.25	3.52						-1.62	
renewable-energy-world	bkmu	-3.069%	3.790 usd	3.890	-0.1200	96,986	3.890	3.760	3.910	6.250	3.520	45,989,845						
screamingmedia	bkmu	-3.07%	$	open: 3.89	-0.12	4,097	$3.89	$3.76	$3.91	$6.25	$3.52			$175.22m	1.06%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	-3.07%	last trade: 3.79		change: -0.120													
smartmoney	bkmu	(-3.07%)	3.79	$3.89	-0.12	99,277	$3.89	$3.76	$3.91	$6.25	$3.52			179,800	1.02%	$0.01		
stocknod	bkmu	-3.069%	3.790 usd	3.890	-0.1200	99,177	3.890	3.760	3.910	6.250	3.520	45,989,845						
stockpickr	bkmu	-3.07%	$3.79 -0.12 | -3.07%	3.89	-0.12	97.09k	3.89	3.76	3.91	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	-3.33%	3.78		-0.13													
streetinsider-com	bkmu	3.07%	3.79	$3.89	-0.12	96,986	$3.89	$3.76	$3.91	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.72	+0.08	74188	3.82	3.62										
thestree	bkmu	-3.07%	$3.79	3.89	-0.12	97086	3.89	3.76	3.91	-6.25	3.52	4.5989845e7		1.74301513e8				
tickerspy	bkmu	-3.07%	$3.79	3.89	-0.12	96,555	3.89	3.76	3.91	6.25	3.52		-2.4	179.1m	1.02%	$0.01		
tmx-quotemedia	bkmu	-3.07%	3.790	3.890	-0.120	99,277	3.890	3.760	3.910	6.250	3.520	45,989,845		174,301,513	1.023	0.010 usd	-1.61	
updown	bkmu	-3.07%	$3.79	$3.89	-$0.12	94,905	$3.89	$3.76	$3.91	$6.25	$3.52			$180m				
wallstreetsurvivor	bkmu	-3.07%	3.79	3.89	-0.12	96,455	3.89	3.76		6.25	3.52			$180m	1.00%	0.20 -	-1.59	
yahoo-finance	bkmu	3.07%	3.79	3.89	0.12	97,086	3.89	3.76	3.91	6.25	3.52			174.30m	1.10%	0.04	-1.62	
ycharts-com	bkmu	-3.32%	3.78		-0.13					6.25	3.52			173.05m	1.03%		-1.62	
zacks	bkmu	(-3.07%)	3.79		-0.12	vol.  99,277	3.89	3.76		6.25	3.52			179.82 m	1.02	0.04	-1.62	
advfn	kelya	-3.65	15.58	16.19	-0.59	135037	16.27	15.54										
barchart	kelya	-3.65%	15.58	16.19	-0.59	135,037	16.27	15.54	16.17	22.99	10.07		16.45	$571.94 m			+0.79	
barrons	kelya	3.65%	15.58	16.19	-0.59	133,055	16.27	15.54				36.76 million		$572.73 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-3.649%	15.580	16.190	-0.590	135,037	16.270	15.540		22.99	10.07	33.254mil	15.737	575.538mil			0.990	
boston-com	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
bostonmerchant	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
business-insider	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
chron	kelya	-3.649%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186						
cio-com	kelya	-3.65%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186	19.72	518m				
cnn-money	kelya	-3.65%today&rsquo;s change	15.58data as of 4:00pm et	16.19	-0.59	133,483	16.27	15.54	16.17				19.7	$518.1m				
easystockalterts	kelya	-3.64%	15.58	16.19	-0.59	133767	16.27	15.54	16.17	22.99	10.07		19.72				0.79	
eresearch-fidelity-com	kelya	-3.65%	15.5800	16.1900	-0.5900	133,767	16.2700	15.5400	16.1700	22.9900	10.0700	33,254,000	20.47	$537.72m				
finance-abc7-com	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
financial-content	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	0.0%	$15.58	0.00	0.00		0.00	0.00	15.58	22.99	10.07	33 mil		518 mil	0.0	0.00		
finviz	kelya	-3.65%	15.58			135,100			16.17	-32.23%	54.72%	36.71m	19.72	571.94m			0.79	
fool	kelya	-3.65%	$15.58	$16.19	-0.59	135,037	$16.27	$15.54	$16.17	$22.99	$10.07		20.40	$572.01m	7.10%	0.54		
foxbusiness	kelya		$15.58		-0.59	135,037			$16.17									
google-finance	kelya	(-3.65%)	15.58	16.19	-0.59	133,767.00	16.27	15.54		22.99	10.07	36.71m	19.73	572.01m			0.79	
howthemarketworks	kelya	-3.649%	15.58	16.19	-0.59	133,483	16.27	15.54	16.17									
hpcwire	kelya	-3.649%	15.58 usd	16.19	-0.5900	135,037	16.27	15.54	16.17	22.99	10.07	33,254,186						
insidestocks	kelya	-3.65%	15.58	16.19	-0.59	135037	16.27	15.54					price earnings ratio: 17.31					
investopedia	kelya	-3.65 %	$15.58	16.19	-0.59				16.17									
investorguide	kelya	-3.77%	15.56	16.16	-0.61		16.27	15.691		22.99	10.07		20.49	571.3m			0.789	
marketintellisearch	kelya	-3.65 %	$15.58	$16.16	-0.59	140.20k	$16.27	$15.54	$16.17			36.71m	20.47	0.59b	0.0 %		0.79	
marketwatch	kelya	-3.65%	$15.58	open: 16.19	-0.59	1,982	$16.27	$15.54	$16.17	$22.99	$10.07		19.58	$572.73m			0.80	
minyanville	kelya	-3.649%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186						
msn-money	kelya	-3.65%	15.58	16.19	-0.59	133,767	16.27	15.54	16.17	22.99	10.07	36.71 mil	19.48	593.53 mil			0.79	
nasdaq-com	kelya	3.65%	$ 15.58	$ 16.19	0.59	133,667	$ 16.27	$ 15.54	$ 16.17	$ 22.99	$ 10.07	33,254,000	19.72	$ 518,097,320	3.34 %	$0.540000	$ 0.79	
optimum	kelya	-3.65%	15.58 ( 4:00 pm edt)	16.19	-0.59	133,483	16.27	15.54	16.17	22.99	10.07	33.25m	19.7	518.1m	3.47	0.54	0.79	
paidcontent	kelya	-3.649%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186						
pc-quote	kelya	-3.65%	15.58	16.19	-0.59	135,037	16.27	15.54	16.17	22.99	10.07	34,513,299	20.2125	537,717,000		0.135		
personal-wealth-biz	kelya	-3.65%	15.58	16.16	-0.59	135,037	16.27	15.54	16.17	22.99	10.07		20.49			0.00	0.789	
predictwallstreet	kelya	-3.65%	15.58		-0.59	133,767												
raymond-james	kelya	-3.65	15.58	16.19	-0.59	133,767	16.27	15.54	15.58	22.99	10.07		19.72				0.79	
renewable-energy-world	kelya	-3.649%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186						
screamingmedia	kelya	-3.65%	$	open: 16.19	-0.59	1,982	$16.27	$15.54	$16.17	$22.99	$10.07		19.58	$572.73m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-3.65%	last trade: 15.58		change: -0.590								p/e ratio: 20.49					
smartmoney	kelya	(-3.65%)	15.58	$16.19	-0.59	133,767	$16.27	$15.54	$16.17	$22.99	$10.07			537,700	0.00%	$0.14		
stocknod	kelya	-3.649%	15.58 usd	16.19	-0.5900	133,767	16.27	15.54	16.17	22.99	10.07	33,254,186						
stockpickr	kelya	-3.65%	$15.58 -0.59 | -3.65%	16.19	-0.59	133.77k	16.27	15.54	16.17	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	-3.77%	15.56		-0.61													
streetinsider-com	kelya	3.65%	15.58	$16.19	-0.59	133,767	$16.27	$15.54	$16.17	$22.99	$10.07		19.72				$0.79	
thecramerreport	kelya		16.12	16.09	-0.09	122938	16.16	16.02										
thestree	kelya	-3.65%	$15.58	16.19	-0.59	133483	16.27	15.54	16.17	-22.99	10.07	3.6714171e7		5.36057478e8				
tickerspy	kelya	-3.65%	$15.58	16.19	-0.59	133,483	16.27	15.54	16.17	22.99	10.07		20.2	593.4m	0.00%	$0.14		
tmx-quotemedia	kelya	-3.65%	15.580	16.190	-0.590	135,037	16.270	15.540	16.170	22.990	10.070	36,714,171	20.50	572,006,784			0.79	
updown	kelya	-3.65%	$15.58	$16.19	-$0.59	133,055	$16.27	$15.54	$16.17	$22.99	$10.07		20.23	$594m				
wallstreetsurvivor	kelya	-3.65%	15.58	16.19	-0.59	133,483	16.27	15.54		22.99	10.07		20.50	$538m			0.71	
yahoo-finance	kelya	3.65%	15.58	16.16	0.59	133,767	16.19	15.54	16.17	22.99	10.07		19.75	572.00m			0.79	
ycharts-com	kelya	-3.77%	15.56		-0.61					22.99	10.07		19.45	571.21m	0.00%		0.80	
zacks	kelya	(-3.65%)	15.58		-0.59	vol.  133,767	16.27	15.54		22.99	10.07		16.5	593.66 m	0.00	0.00	.98	
advfn	wern	-1.05	25.36	25.8	-0.27	365700	25.8	25.1										
barchart	wern	-1.05%	25.36	25.80	-0.27	325,417	25.80	25.10	25.63	27.06	18.07		21.63	$1.84 b	0.79%	$0.20	+1.17	
barrons	wern	1.05%	25.36	25.80	-0.27	365,700	25.80	25.10				72.81 million		$1.89 billion	0.79%	$0.05		
bloomberg	wern	-1.053%	25.360	25.800	-0.270	365,700	25.800	25.100		27.17	18.22	72.797mil	21.675	1,846.129mil	7.098	0.050 regular cash	1.170	
boston-com	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
bostonmerchant	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
business-insider	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
chron	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
cio-com	wern	-1.05%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865	21.68	2b	0.8	0.2		
cnn-money	wern	-1.05%	25.36	25.80	-0.27	359,582	25.80	25.10	25.63				21.7	$1.8b	0.79%			
easystockalterts	wern	-1.05%	25.36	25.80	-0.27	364800	25.80	25.10	25.63	27.17	19.67		21.68				1.17	
eresearch-fidelity-com	wern	-1.05%	25.3600	25.8000	-0.2700	365,700	25.8000	25.1000	25.6300	27.1700	19.6700	72,797,000	21.91	$1.87b	0.78%	$0.050000		
finance-abc7-com	wern	0.00%	25.36 usd	25.80	+0.00	365,700	25.80	25.10	25.36	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	0.00%	25.36 usd	25.80	+0.00	365,700	25.80	25.10	25.36	27.17	19.67	72,796,865						
financial-content	wern	0.00%	25.36 usd	25.80	+0.00	365,700	25.80	25.10	25.36	27.17	19.67	72,796,865						
finapps-forbes-com	wern	0.0%	$25.36	0.00	0.00		0.00	0.00	25.36	27.17	19.67	73 mil	21.7	2 bil	7.1	1.80	1.17	
finviz	wern	-1.05%	25.36			365,700			25.63	-6.27%	30.02%	72.80m	21.68	1.85b		0.20	1.17	
fool	wern	-1.05%	$25.36	$0.00	-0.27	365,700	$25.80	$25.10	$25.63	$27.17	$19.67		21.60	$1.85b	1.00%	0.20		
foxbusiness	wern		$25.36		-0.27	365,700			$25.63									
google-finance	wern	(-1.05%)	25.36	25.80	-0.27	365,700.00	25.80	25.10		27.17	19.67	72.80m	21.64	1.85b	0.79	0.05	1.17	
howthemarketworks	wern	-1.053%	25.36	25.8	-0.27	362,486	25.8	25.1	25.63									
hpcwire	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
insidestocks	wern	-1.05%	25.36	25.80	-0.27	297040	25.80	25.10					price earnings ratio: 21.68					
investopedia	wern	-1.05 %	$25.36	25.80	-0.27				25.63									
investorguide	wern	-1.05%	25.36	25.76	-0.27		25.80	25.10		27.17	19.67		21.92	1.846b			1.169	
marketintellisearch	wern	-1.05 %	$25.36	$25.76	-0.27	361.30k	$25.80	$25.10	$25.63			72.80m	21.91	1.87b	0.78 %		1.17	
marketwatch	wern	-1.05%	$25.36	open: 25.80	-0.27	6,118	$25.80	$25.10	$25.63	$27.17	$19.67		21.69	$1.89b	0.79%	0.05	1.17	
minyanville	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
msn-money	wern	-1.05%	25.36	25.80	-0.27	365,700	25.80	25.10	25.63	27.17	19.67	72.80 mil	21.68	1.84 bil	0.79%	0.20	1.17	
nasdaq-com	wern	1.05%	$ 25.36	$ 25.80	0.27	365,000	$ 25.80	$ 25.10	$ 25.63	$ 27.17	$ 19.67	72,797,000	21.68	$ 1,846,131,920	0.78 %	$0.200000	$ 1.17	
optimum	wern	-1.05%	25.36 ( 4:00 pm edt)	25.80	-0.27	362,723	25.80	25.10	25.63	27.17	19.67	72.80m	21.7	1.8b	0.79	0.20	1.17	
paidcontent	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
pc-quote	wern	-1.05%	25.36	25.8	-0.27	365,700	25.8	25.1	25.63	27.17	19.67	73,572,047	21.90598	1,865,787,000		0.05		
personal-wealth-biz	wern	-1.05%	25.36	25.76	-0.27	365,700	25.80	25.10	25.63	27.17	19.67		21.92		0.78	0.20	1.169	
predictwallstreet	wern	-1.05%	25.36		-0.27	365,700												
raymond-james	wern	-1.05	25.36	25.80	-0.27	365,700	25.80	25.10	25.36	27.17	19.67		21.68				1.17	
renewable-energy-world	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
screamingmedia	wern	-1.05%	$	open: 25.80	-0.27	6,118	$25.80	$25.10	$25.63	$27.17	$19.67		21.69	$1.89b	0.79%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-1.05%	last trade: 25.36		change: -0.270								p/e ratio: 21.92					
smartmoney	wern	(-1.05%)	25.36	$25.80	-0.27	365,700	$25.80	$25.10	$25.63	$27.17	$19.67			1,865,800	0.78%	$0.05		
stocknod	wern	-1.053%	25.36 usd	25.80	-0.2700	365,700	25.80	25.10	25.63	27.17	19.67	72,796,865						
stockpickr	wern	-1.05%	$25.36 -0.27 | -1.05%	25.80	-0.27	363.62k	25.80	25.10	25.63	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-0.94%	25.39		-0.24													
streetinsider-com	wern	1.05%	25.36	$25.80	-0.27	364,800	$25.80	$25.10	$25.63	$27.17	$19.67		21.68				$1.17	
thecramerreport	wern		25.31	25.48	-0.16	346900	25.56	25.23										
thestree	wern	-1.05%	$25.36	25.8	-0.27	363623	25.8	25.1	25.63	-27.17	19.67	7.2796865e7		1.842488653e9				
tickerspy	wern	-1.05%	$25.36	25.80	-0.27	365,700	25.80	25.10	25.63	27.17	19.67		21.9	1.8b	0.78%	$0.05		
tmx-quotemedia	wern	-1.05%	25.360	25.800	-0.270	365,700	25.800	25.100	25.630	27.170	19.670	72,796,865	21.90	1,846,128,496	0.780	0.050 usd	1.17	
updown	wern	-1.05%	$25.36	$25.80	-$0.27	359,582	$25.80	$25.10	$25.63	$27.17	$19.67		21.75	$1.86b				
wallstreetsurvivor	wern	-1.05%	25.36	25.80	-0.27	362,486	25.80	25.10										
yahoo-finance	wern	1.05%	25.36	25.76	0.27	365,700	25.80	25.10	25.63	27.17	19.67		21.69	1.85b	0.80%	0.20	1.17	
ycharts-com	wern	-0.94%	25.39		-0.24					27.17	19.67		21.70	1.85b	0.81%		1.17	
zacks	wern	(-1.05%)	25.36		-0.27	vol.  365,700	25.80	25.10		27.17	19.67		21.91	1.87 b	0.78	0.20	1.17	
advfn	oabc	-1.01	14.71	14.88	-0.15	13716	14.88	14.6										
barchart	oabc	-1.01%	14.71	14.88	-0.15	16,270	14.88	14.60	14.86	15.93	11.00		92.63	$174.90 m			+0.16	
barrons	oabc	1.01%	14.71	14.88	-0.15	13,716	14.88	14.60				11.90 million		$177.47 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-1.009%	14.710	14.880	-0.150	13,716	14.880	14.600		15.93	11.00	11.839mil	91.938	174.159mil			0.160	
boston-com	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
bostonmerchant	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
business-insider	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
chron	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
cio-com	oabc	-1.01%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475	91.94	174m				
cnn-money	oabc	-1.01%	14.71	14.60	-0.15	13,152	14.84	14.60	14.86				105.1	$174.2m				
easystockalterts	oabc	-1.01%	14.71	14.88	-0.15	13716	14.88	14.60	14.86	15.93	11.00		91.94				0.16	
eresearch-fidelity-com	oabc	-1.01%	14.7100	14.8800	-0.1500	13,716	14.8800	14.6000	14.8600	15.9300	11.0000	11,839,000	92.88	$175.93m				
finance-abc7-com	oabc	0.00%	14.71 usd		+0.00	0	14.71	14.71	14.71	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	0.00%	14.71 usd		+0.00	0	14.71	14.71	14.71	15.93	11.00	11,839,475						
financial-content	oabc	0.00%	14.71 usd		+0.00	0	14.71	14.71	14.71	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	0.0%	$14.71	0.00	0.00		0.00	0.00	14.71	15.93	11.00	12 mil		174 mil	0.0	0.00		
finviz	oabc	0.00%	14.71			0			14.71	-7.66%	33.73%	11.84m	105.07	174.17m			0.14	
fool	oabc	0%	$14.71	$0.00	0.00	13,716	$14.88	$14.60	$14.71	$15.93	$11.00		92.60	$174.16m				
foxbusiness	oabc		$14.71		-0.15	13,716			$14.86									
google-finance	oabc	(-1.01%)	14.71	14.88	-0.15	13,716.00	14.88	14.60		15.93	11.00	11.84m	106.51	174.16m			0.14	
howthemarketworks	oabc	-1.009%	14.71	14.88	-0.15	13,152	14.88	14.6	14.86									
hpcwire	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
insidestocks	oabc	-1.01%	14.71	14.88	-0.15	13716	14.88	14.60										
investopedia	oabc	-1.01 %	$14.71	14.88	-0.15				14.86									
investorguide	oabc	-0.47%	14.79	14.60	-0.07		14.88	14.60		15.93	11.00		106.14	161.7m			0.14	
marketintellisearch	oabc	-1.01 %	$14.71	$14.60	-0.15	8.30k	$14.88	$14.60	$14.86			11.84m	106.14	0.18b	0.0 %		0.14	
marketwatch	oabc	-1.01%	$14.71	open: 14.88	-0.15	754	$14.88	$14.60	$14.86	$15.93	$11.00		98.26	$177.47m			0.15	
minyanville	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
msn-money	oabc	-1.01%	14.71	14.88	-0.15	13,716	14.88	14.60	14.86	15.93	11.00	11.84 mil	105.07	175.46 mil			0.14	
nasdaq-com	oabc	1.01%	$ 14.71	$ 14.88	0.15	13,716	$ 14.88	$ 14.60	$ 14.86	$ 15.93	$ 11	11,839,000	91.94	$ 174,151,690			$ 0.16	
optimum	oabc	-1.01%	14.71 ( 4:30 pm edt)	14.88	-0.15	13,716	14.88	14.60	14.86	15.93	11.00	11.84m	91.9	174.2m			0.16	
paidcontent	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
pc-quote	oabc	-1.01%	14.71	14.88	-0.15	13,716	14.88	14.6	14.86	15.93	11.00	11,959,721	106.14286	175,928,000				
personal-wealth-biz	oabc	-1.01%	14.71	14.60	-0.15	13,716	14.88	14.60	14.86	15.93	11.00		106.14			0.00	0.14	
predictwallstreet	oabc	-1.01%	14.71		-0.15	13,716												
raymond-james	oabc	-1.01	14.71	14.88	-0.15	13,716	14.88	14.60	14.71	15.93	11.00		91.94				0.16	
renewable-energy-world	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
screamingmedia	oabc	-1.01%	$	open: 14.88	-0.15	754	$14.88	$14.60	$14.86	$15.93	$11.00		98.26	$177.47m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-1.01%	last trade: 14.71		change: -0.150								p/e ratio: 106.14					
smartmoney	oabc	(-1.01%)	14.71	$14.88	-0.15	13,716	$14.88	$14.60	$14.86	$15.93	$11.00			175,900	0.00%	$0.00		
stocknod	oabc	-1.009%	14.71 usd	14.88	-0.1500	13,716	14.88	14.60	14.86	15.93	11.00	11,839,475						
stockpickr	oabc	-1.01%	$14.71 -0.15 | -1.01%	14.88	-0.15	13.72k	14.88	14.60	14.86	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	-0.61%	14.77		-0.09													
streetinsider-com	oabc	1.01%	14.71	$14.88	-0.15	13,716	$14.88	$14.60	$14.86	$15.93	$11.00		91.94				$0.16	
thecramerreport	oabc		14.82	15.01	+0.07	9775	15.01	14.79										
thestree	oabc	-1.01%	$14.71	14.88	-0.15	13716	14.88	14.6	14.86	-15.93	11.0	1.1839475e7		1.7546102e8				
tickerspy	oabc	-1.01%	$14.71	14.88	-0.15	13,716	14.88	14.60	14.86	15.93	11.00		106.1	175.9m	0.00%	$0.00		
tmx-quotemedia	oabc	-1.01%	14.710	14.880	-0.150	13,716	14.880	14.600	14.860	15.930	11.000	11,839,475	92.90	174,158,677			0.16	
updown	oabc	-1.01%	$14.71	$14.88	-$0.15	12,962	$14.88	$14.88	$14.86	$15.93	$11.00		99.29	$176m				
wallstreetsurvivor	oabc	-1.01%	14.71	14.88	-0.15	13,152	14.88	14.60		15.93	11.00		92.90	$176m			0.14	
yahoo-finance	oabc	1.01%	14.71	14.60	0.15	13,716	14.88	14.60	14.86	15.93	11.00		105.07	160.84m			0.14	
ycharts-com	oabc	-0.61%	14.77		-0.09					15.93	11.00		92.31	175.62m	0.00%		0.16	
zacks	oabc	(-1.01%)	14.71		-0.15	vol.  13,716	14.88	14.60		15.93	11.00		92.88	175.93 m	0.00	0.00	.16	
advfn	spmd	-0.78	3.84	3.9	-0.03	81397	3.92	3.75										
barchart	spmd	-0.78%	3.84	3.90	-0.03	82,597	3.92	3.75	3.87	22.50	3.31		1.14	$59.60 m			-1.70	
barrons	spmd	0.78%	3.84	3.90	-0.03	81,397	3.92	3.75				15.00 million		$60.34 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	-0.775%	3.840	3.900	-0.030	81,397	3.920	3.750		22.50	3.31	15.512mil		59.564mil			-5.210	
boston-com	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
bostonmerchant	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
business-insider	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
chron	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
cio-com	spmd	-0.78%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587		60m				
cnn-money	spmd	-0.78%	3.84	3.90	-0.03	81,397	3.92	3.75	3.87				nm	$59.6m				
easystockalterts	spmd	-0.77%	3.84	3.90	-0.03	81397	3.92	3.75	3.87	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	-0.78%	3.8400	3.9000	-0.0300	81,397	3.9200	3.7500	3.8700	22.5000	3.3100	15,512,000	nm	$60.03m				
finance-abc7-com	spmd	0.00%	3.840 usd		+0.00	0	3.840	3.840	3.840	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	0.00%	3.840 usd		+0.00	0	3.840	3.840	3.840	22.50	3.310	15,511,587						
financial-content	spmd	0.00%	3.840 usd		+0.00	0	3.840	3.840	3.840	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	0.0%	$3.84	0.00	0.00		0.00	0.00	3.84	22.50	3.31	16 mil		60 mil	0.0	0.00		
finviz	spmd	0.00%	3.84			0			3.84	-82.93%	16.01%	15.51m		59.56m			-1.61	
fool	spmd	0%	$3.84	$0.00	0.00	0	$3.92	$3.75	$3.84	$22.50	$3.31		0.00	$59.56m				
foxbusiness	spmd		$3.84		-0.03	81,397			$3.87									
google-finance	spmd	(-0.78%)	3.84	3.90	-0.03	81,397.00	3.92	3.75		22.50	3.31	15.51m		59.56m			-1.61	
howthemarketworks	spmd	-0.775%	3.84	3.9	-0.03	81,397	3.92	3.75	3.87									
hpcwire	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
insidestocks	spmd	-0.78%	3.84	3.90	-0.03	81397	3.92	3.75										
investopedia	spmd	-0.78 %	$3.84	3.90	-0.03				3.87									
investorguide	spmd	-0.78%	3.84	3.91	-0.03		3.92	3.75		31.11	3.31			59.6m			-1.597	
marketintellisearch	spmd	-0.78 %	$3.84	$3.91	-0.03	76.60k	$3.92	$3.75	$3.87			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	-0.78%	$3.87	open: 3.90	-0.03	4,300	$3.92	$3.75	$3.87	$22.50	$3.31			$60.34m				
minyanville	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
msn-money	spmd	-0.78%	3.84	3.90	-0.03	81,397	3.92	3.75	3.87	22.50	3.31	15.51 mil	-2.45	60.96 mil			-1.61	
nasdaq-com	spmd	0.78%	$ 3.84	$ 3.90	0.03	81,397	$ 3.92	$ 3.75	$ 3.87	$ 22.50	$ 3.31	15,512,000		$ 59,566,080			$ -1.70	
optimum	spmd	-0.78%	3.84 ( 4:30 pm edt)	3.90	-0.03	81,397	3.92	3.75	3.87	22.50	3.31	15.51m		59.6m			-1.58	
paidcontent	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
pc-quote	spmd	-0.78%	3.84	3.9	-0.03	81,397	3.92	3.75	3.87	22.50	3.31	15,640,234	-2.46497	60,059,000				
personal-wealth-biz	spmd	-0.78%	3.84	3.91	-0.03	81,397	3.92	3.75	3.87	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	-0.78%	3.87		-0.03	81,397												
raymond-james	spmd	-0.78	3.84	3.90	-0.03	81,397	3.92	3.75	3.84	22.50	3.31						-1.70	
renewable-energy-world	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
screamingmedia	spmd	-0.78%	$	open: 3.90	-0.03	4,300	$3.92	$3.75	$3.87	$22.50	$3.31			$60.34m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	-0.78%	last trade: 3.84		change: -0.030													
smartmoney	spmd	(-0.78%)	3.84	$3.90	-0.03	81,397	$3.92	$3.75	$3.87	$22.50	$3.31			60,000	0.00%	$0.00		
stocknod	spmd	-0.7752%	3.840 usd	3.900	-0.0300	81,397	3.920	3.750	3.870	22.50	3.310	15,511,587						
stockpickr	spmd	-0.78%	$3.84 -0.03 | -0.78%	3.90	-0.03	81.40k	3.92	3.75	3.87	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	-1.29%	3.82		-0.05													
streetinsider-com	spmd	0.78%	3.84	$3.90	-0.03	81,397	$3.92	$3.75	$3.87	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.93	3.92	+0.03	43123	3.98	3.90										
thestree	spmd	-0.78%	$3.84	3.9	-0.03	81397	3.92	3.75	3.87	-22.5	3.31	1.5511587e7		6.0960537e7				
tickerspy	spmd	-0.78%	$3.84	3.90	-0.03	81,397	3.92	3.75	3.87	22.50	3.31		-2.5	60.0m	0.00%	$0.00		
tmx-quotemedia	spmd	-0.78%	3.840	3.900	-0.030	81,397	3.920	3.750	3.870	22.500	3.310	15,511,587		59,564,494			-1.58	
updown	spmd	-0.78%	$3.84	$3.90	-$0.03	77,097	$3.92	$3.75	$3.87	$22.50	$3.31			$60m				
wallstreetsurvivor	spmd	-0.78%	3.84	3.90	-0.03	81,397	3.92	3.75		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	0.78%	3.84	3.91	0.03	81,397	3.92	3.75	3.87	22.50	3.31			59.56m			-1.60	
ycharts-com	spmd	-1.29%	3.82		-0.05					22.50	3.31			59.29m	0.00%		-1.70	
zacks	spmd	(-0.78%)	3.84		-0.03	vol.  81,397	3.92	3.75		22.50	3.31		1.12	60.06 m	0.00	0.00	3.45	
advfn	linta	-1.99	17.23	17.61	-0.35	3951407	17.835	17.13										
barchart	linta	-1.99%	17.23	17.61	-0.35	3,706,008	17.83	17.13	17.58	18.65	10.10		17.52	$9.83 b			+1.00	
barrons	linta	1.99%	17.23	17.61	-0.35	3.950m	17.835	17.13				572.14 million		$9.86 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	-1.991%	17.230	17.610	-0.350	3,951,407	17.835	17.130		18.64	10.10	572.144mil	30.263	10,345.880mil			0.570	
boston-com	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
bostonmerchant	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
business-insider	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
chron	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
cio-com	linta	-1.99%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274	17.40	10b				
cnn-money	linta	-1.99%	17.23	17.61	-0.35	3,951,507	17.84	17.13	17.58				17.4	$9.9b				
easystockalterts	linta	-1.99%	17.23	17.61	-0.35	3942002	17.84	17.13	17.58	18.65	10.10		17.40				0.99	
eresearch-fidelity-com	linta	-1.99%	17.2300	17.6100	-0.3500	3,951,407	17.8350	17.1300	17.5800	18.6450	10.1000	572,144,000	17.41	$10.06b				
finance-abc7-com	linta	-1.991%	17.23 usd	17.61	-0.3500	3,970,401	17.84	17.13	17.58	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	-1.991%	17.23 usd	17.61	-0.3500	3,970,401	17.84	17.13	17.58	18.64	10.10	572,144,274						
financial-content	linta	-1.991%	17.23 usd	17.61	-0.3500	3,970,401	17.84	17.13	17.58	18.64	10.10	572,144,274						
finapps-forbes-com	linta	-2.0%	$17.23	17.61	-0.35	3,970,401	17.83	17.13	17.58	18.64	10.10	572 mil	17.2	10 bil	0.0	0.00	1.00	
finviz	linta	-1.99%	17.23			3,970,401			17.58	-7.61%	70.59%	598.30m	17.23	10.31b			1.00	
fool	linta	-1.99%	$17.23	$17.61	-0.35	3,970,401	$17.83	$17.13	$17.58	$18.65	$10.10		17.90	$10.36b				
foxbusiness	linta		$17.23		-0.35	3,958,753			$17.58									
google-finance	linta	(-1.99%)	17.23	17.61	-0.35	3.95m	17.83	17.13		18.65	10.10	601.16m	17.29	10.36b			1.00	
howthemarketworks	linta	-1.991%	17.23	17.61	-0.35	3,942,002	17.835	17.13	17.58									
hpcwire	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
insidestocks	linta	-1.99%	17.23	17.61	-0.35	3393234	17.83	17.13										
investopedia	linta	-1.99 %	$17.23	17.61	-0.35				17.58									
investorguide	linta	-1.99%	17.23	17.59	-0.35		17.835	17.13		18.65	10.08		17.46	10.358b			1.007	
marketintellisearch	linta	-1.82 %	$17.26	$17.61	-0.32	3916.10k	$17.83	$17.13	$17.58			598.30m	17.58	10.52b	0.0 %		1.00	
marketwatch	linta	-1.99%	$17.22	open: 17.61	-0.35	2,489	$17.84	$17.13	$17.58	$18.65	$10.10			$9.86b				
minyanville	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
msn-money	linta	-1.99%	17.23	17.61	-0.35	3.95 mil	17.84	17.13	17.58	18.65	10.10	734.73 mil	17.23	21.24 bil			1.00	
nasdaq-com	linta	1.99%	$ 17.23	$ 17.61	0.35	3,947,279	$ 17.835	$ 17.13	$ 17.58	$ 18.645	$ 10.10	572,144,000	17.23	$ 9,858,041,120			$ 1	
optimum	linta	-1.99%	17.23 ( 4:00 pm edt)	17.61	-0.35	3,936,938	17.84	17.13	17.58	18.64	10.10	572.14m	17.4	9.9b			0.99	
paidcontent	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
pc-quote	linta	-1.99%	17.23	17.61	-0.35	3,958,853	17.835	17.13	17.58	18.65	10.10	584,277,365	17.58	10,067,099,000				
personal-wealth-biz	linta	-1.99%	17.23	17.59	-0.35	3,958,753	17.835	17.13	17.58	18.65	10.08		17.46			0.00	1.007	
predictwallstreet	linta	-1.99%	17.23		-0.35	3,951,407												
raymond-james	linta	-1.99	17.23	17.61	-0.35	3,951,407	17.84	17.13	17.23	18.65	10.10		16.89				1.02	
renewable-energy-world	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
screamingmedia	linta	-1.99%	$	open: 17.61	-0.35	2,489	$17.84	$17.13	$17.58	$18.65	$10.10			$9.86b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	-1.99%	last trade: 17.23		change: -0.350								p/e ratio: 17.46					
smartmoney	linta	(-1.99%)	17.23	$17.61	-0.35	3,951,407	$17.84	$17.13	$17.58	$18.64	$10.10			10,058,300	0.00%	$0.00		
stocknod	linta	-1.991%	17.23 usd	17.61	-0.3500	3,942,002	17.84	17.13	17.58	18.64	10.10	572,144,274						
stockpickr	linta	-1.99%	$17.23 -0.35 | -1.99%	17.61	-0.35	3.95m	17.84	17.13	17.58	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	-1.99%	17.23		-0.35													
streetinsider-com	linta	1.99%	17.23	$17.61	-0.35	3,942,002	$17.84	$17.13	$17.58	$18.65	$10.10		17.40				$0.99	
thecramerreport	linta		17.525	17.53	+0.035	3668282	17.67	17.42										
thestree	linta	-1.99%	$17.23	17.61	-0.35	3951407	17.84	17.13	17.58	-18.65	10.1	6.01157044e8		1.0026828402e10				
tickerspy	linta	-1.99%	$17.23	17.61	-0.35	3,950,393	17.84	17.13	17.58	18.64	10.10		17.6	10.5b	0.00%	$0.00		
tmx-quotemedia	linta	-1.99%	17.230	17.610	-0.350	3,958,753	17.835	17.130	17.580	18.645	10.100	601,157,044	17.80	10,357,935,868			0.99	
updown	linta	-1.99%	$17.23	$17.61	-$0.35	3,950,393	$17.84	$17.13	$17.58	$18.64	$10.10	601.15b	17.34	$10.56b			1.01	
wallstreetsurvivor	linta	-1.99%	17.23	17.61	-0.35	3,942,002	17.84	17.13		18.65	10.10		17.80	$10b			1.44	
yahoo-finance	linta	1.99%	17.23	17.59	0.35	3,951,407	17.83	17.13	17.58	18.18	10.08		17.11	10.36b			1.01	
ycharts-com	linta	-1.99%	17.23		-0.35					18.64	10.10			9.83b	0.00%			
zacks	linta	(-1.99%)	17.23		-0.35	vol.  3,951,407	17.84	17.13		18.65	10.10		17.58	10.06 b	0.00	0.00	1	
advfn	bidu	-1.03	140.82	142.95	-1.47	6489353	144.36	139.81										
barchart	bidu	-1.03%	140.82	142.95	-1.47	5,935,802	144.36	139.81	142.29	156.04	70.38		78.50	$36.11 b			+1.77	
barrons	bidu	1.03%	140.82	142.95	-1.47	6.454m	144.36	139.90				349.18 million		$51.00 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	-1.033%	140.820	142.950	-1.470	6,489,853	144.360	139.810		156.04	70.38	270.768mil	77.298	49,143.980mil			11.780	
boston-com	bidu	-1.033%	140.82 usd	142.95	-1.470	6,487,278	144.36	139.81	142.29	156.04	70.35	348,811,000						
bostonmerchant	bidu	-1.033%	140.82 usd	142.95	-1.470	6,487,278	144.36	139.81	142.29	156.04	70.35	348,811,000						
business-insider	bidu	-1.033%	140.82 usd	142.95	-1.470	6,487,578	144.36	139.81	142.29	156.04	70.35	348,811,000						
chron	bidu	-1.033%	140.82 usd	142.95	-1.470	6,486,278	144.36	139.81	142.29	156.04	70.35	348,811,000						
cio-com	bidu	-1.03%	140.82 usd	142.95	-1.470	6,486,378	144.36	139.81	142.29	156.04	70.35	348,811,000		49b				
cnn-money	bidu	-1.03%	140.83	142.95	-1.46	6,492,635	144.36	139.81	142.29				142.3	$49.1b				
easystockalterts	bidu	-1.02%	140.83	142.95	-1.46	6420999	144.36	139.81	142.29	156.04	70.38						0.00	
eresearch-fidelity-com	bidu	-1.03%	140.8200	142.9500	-1.4700	6,489,553	144.3600	139.8100	142.2900	156.0400	70.3800	348,811,000	79.94	$49.63b				
finance-abc7-com	bidu	-1.033%	140.82 usd	142.95	-1.470	6,729,246	144.36	139.81	142.29	156.04	70.35	348,811,000						
finance-abc7chicago-com	bidu	-1.033%	140.82 usd	142.95	-1.470	6,729,246	144.36	139.81	142.29	156.04	70.35	348,811,000						
financial-content	bidu	-1.033%	140.82 usd	142.95	-1.470	6,729,246	144.36	139.81	142.29	156.04	70.35	348,811,000						
finapps-forbes-com	bidu	-1.0%	$140.82	142.95	-1.47	6,729,246	144.36	139.81	142.29	156.04	70.38	271 mil	79.6	38 bil	0.0	0.00	1.77	
finviz	bidu	-1.03%	140.82			6,641,991			142.29	-9.75%	100.09%	348.81m	77.37	49.12b			1.82	
fool	bidu	-1.03%	$140.82	$142.95	-1.47	6,638,711	$144.36	$139.81	$142.29	$156.04	$70.38		49.60	$49.12b				
foxbusiness	bidu		$140.82		-1.47	6,527,854			$142.29									
google-finance	bidu	(-1.03%)	140.82	142.95	-1.47	6.49m	144.36	139.81		156.04	70.38	348.81m	77.32	49.12b			1.82	
howthemarketworks	bidu	-1.033%	140.82	142.95	-1.47	6,484,094	144.36	139.81	142.29									
hpcwire	bidu	-1.033%	140.82 usd	142.95	-1.470	6,486,478	144.36	139.81	142.29	156.04	70.35	348,811,000						
insidestocks	bidu	-1.03%	140.82	142.95	-1.47	5909209	144.36	139.81					price earnings ratio: 79.56					
investopedia	bidu	-1.16 %	$140.64	142.95	-1.65				142.29									
investorguide	bidu	-1.03%	140.82	143.12	-1.47		144.36	139.81		156.04	70.38		78.05	49.120b			1.823	
marketintellisearch	bidu	0.26 %	$142.66	$142.95	0.37	6373.30k	$144.36	$139.81	$142.29			348.81m	78.18	49.63b	0.0 %		1.82	
marketwatch	bidu	-1.03%	$144.00	open: 142.95	-1.47	86,850	$144.36	$139.90	$142.29	$156.04	$70.38		79.98	$51.00b			1.76	
minyanville	bidu	-1.033%	140.82 usd	142.95	-1.470	6,485,194	144.36	139.81	142.29	156.04	70.35	348,811,000						
msn-money	bidu	-1.03%	140.82	142.95	-1.47	6.49 mil	144.36	139.81	142.29	156.04	70.38	348.81 mil	92.04	48.46 bil			1.82	
nasdaq-com	bidu	1.03%	$ 140.82	$ 142.95	1.47	6,484,771	$ 144.36	$ 139.81	$ 142.29	$ 156.04	$ 70.38	270,768,000	79.56	$ 38,129,549,760			$ 1.77	
optimum	bidu	-1.16%	140.64 ( 3:55 pm edt)	142.95	-1.65	6,291,134	144.36	139.81	142.29	156.04	70.38	348.81m		49.1b				
paidcontent	bidu	-1.033%	140.82 usd	142.95	-1.470	6,486,278	144.36	139.81	142.29	156.04	70.35	348,811,000						
pc-quote	bidu	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bidu	-1.03%	140.82	143.12	-1.47	6,527,643	144.36	139.81	142.29	156.04	70.38		78.05			0.00	1.823	
predictwallstreet	bidu	-0.98%	140.89		-1.40	6,345,610												
raymond-james	bidu	-1.03	140.82	142.95	-1.47	6,487,469	144.36	139.81	140.82	156.04	70.38		78.23				1.80	
renewable-energy-world	bidu	-1.033%	140.82 usd	142.95	-1.470	6,484,094	144.36	139.81	142.29	156.04	70.35	348,811,000						
screamingmedia	bidu	-1.03%	$	open: 142.95	-1.47	85,550	$144.36	$139.90	$142.29	$156.04	$70.38		79.98	$51.00b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	-1.03%	last trade: 140.82		change: -1.470								p/e ratio: 78.05					
smartmoney	bidu	(-1.03%)	140.82	$142.95	-1.47	6,486,869	$144.36	$139.81	$142.29	$156.04	$70.38			49,632,300	0.00%	$0.00		
stocknod	bidu	-1.033%	140.82 usd	142.95	-1.470	6,484,094	144.36	139.81	142.29	156.04	70.35	348,811,000						
stockpickr	bidu	-1.03%	$140.82 -1.47 | -1.03%	142.95	-1.47	6.46m	144.36	139.81	142.29	156.04	70.38							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	0.92%	143.60		+1.31													
streetinsider-com	bidu	1.03%	140.83	$142.95	-1.46	6,420,999	$144.36	$139.81	$142.29	$156.04	$70.38						$0.00	
thecramerreport	bidu		138.94	141.66	-3.46	8712399	142.30	137.70										
thestree	bidu	-1.03%	$140.82	142.95	-1.47	6456650	144.36	139.81	142.29	-156.04	70.38	3.48811e8		4.846380034e10				
tickerspy	bidu	-1.03%	$140.82	142.95	-1.47	6,471,669	144.36	139.81	142.29	156.04	70.38		93.0	49.6b	0.00%	$0.00		
tmx-quotemedia	bidu	-1.03%	140.820	142.950	-1.470	6,527,854	144.360	139.810	142.290	156.040	70.380	348,811,000	50.80	49,119,565,020			2.80	
updown	bidu	-1.03%	$140.82	$142.95	-$1.47	6,454,160	$144.36	$139.81	$142.29	$156.04	$70.38	348.81b	12.04	$49.63b			11.82	
wallstreetsurvivor	bidu	-1.03%	140.82	142.95	-1.47	6,484,094	144.36	139.81		156.04	76.00		50.80	$50b			1.53	
yahoo-finance	bidu	1.03%	140.82	143.12	1.47	6,488,942	144.36	139.81	142.29	156.04	70.38		77.25	49.12b			1.82	
ycharts-com	bidu	+0.92%	143.60		+1.31					156.04	70.38		81.13	36.82b	0.00%		1.77	
zacks	bidu	(-1.03%)	140.82		-1.47	vol.  6,489,053	144.36	139.81		156.04	70.38		80.39	38.53 b	0.00	0.00	1.77	
advfn	srsl	-5.44	9.38	9.92	-0.54	94617	10.14	9.35										
barchart	srsl	-5.44%	9.38	9.92	-0.54	97,349	10.14	9.35	9.92	11.07	7.56		82.92	$138.92 m			+0.12	
barrons	srsl	5.44%	9.38	9.92	-0.54	94,617	10.14	9.35				15.60 million		$143.55 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-5.444%	9.380	9.920	-0.540	94,617	10.140	9.350		11.07	7.56	14.907mil	78.167	139.826mil			0.120	
boston-com	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
bostonmerchant	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
business-insider	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
chron	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
cio-com	srsl	-5.44%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799	78.17	140m				
cnn-money	srsl	-5.44%	9.38	9.92	-0.54	94,617	10.14	9.35	9.92				78.2	$139.8m				
easystockalterts	srsl	-5.44%	9.38	9.92	-0.54	94617	10.14	9.35	9.92	11.07	7.56		78.17				0.12	
eresearch-fidelity-com	srsl	-5.44%	9.3800	9.9200	-0.5400	94,617	10.1400	9.3500	9.9200	11.0700	7.5600	14,907,000	82.67	$147.88m				
finance-abc7-com	srsl	+0.3198%	9.410 usd	9.400	+0.0300	18,387	9.420	9.010	9.380	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+0.3198%	9.410 usd	9.400	+0.0300	18,387	9.420	9.010	9.380	11.07	7.560	14,906,799						
financial-content	srsl	+0.3198%	9.410 usd	9.400	+0.0300	18,387	9.420	9.010	9.380	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	0.3%	$9.41	9.40	0.03	18,387	9.42	9.01	9.38	11.07	7.56	15 mil	78.4	140 mil	0.0	0.00	0.12	
finviz	srsl	-0.32%	9.35			17,887			9.38	-15.54%	23.68%	14.91m	85.27	139.86m			0.11	
fool	srsl	0%	$9.38	$0.00	0.00	0	$10.14	$9.35	$9.38	$11.07	$7.56		82.70	$139.83m				
foxbusiness	srsl		$9.38		-0.54	94,617			$9.92									
google-finance	srsl	(-5.44%)	9.38	9.92	-0.54	94,617.00	10.14	9.35		11.07	7.56	14.91m	81.94	139.83m			0.11	
howthemarketworks	srsl	-5.444%	9.38	9.92	-0.54	94,061	10.14	9.35	9.92									
hpcwire	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
insidestocks	srsl	-5.44%	9.38	9.92	-0.54	94600	10.14	9.35					price earnings ratio: 78.17					
investopedia	srsl	-5.44 %	$9.38	9.92	-0.54				9.92									
investorguide	srsl	-5.44%	9.38	9.91	-0.54		10.14	9.35		11.07	7.56		89.37	139.8m			0.111	
marketintellisearch	srsl	-5.44 %	$9.38	$9.91	-0.54	93.50k	$10.14	$9.35	$9.92			14.91m	90.18	0.15b	0.0 %		0.11	
marketwatch	srsl	-5.44%	$9.38	open: 9.92	-0.54	750	$10.14	$9.35	$9.92	$11.07	$7.56		81.28	$143.55m			0.12	
minyanville	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
msn-money	srsl	-5.44%	9.38	9.92	-0.54	94,617	10.14	9.35	9.92	11.07	7.56	14.91 mil	85.27	148.32 mil			0.11	
nasdaq-com	srsl	5.44%	$ 9.38	$ 9.92	0.54	94,617	$ 10.14	$ 9.35	$ 9.92	$ 11.07	$ 7.56	14,907,000	78.17	$ 139,827,660			$ 0.12	
optimum	srsl	-5.44%	9.38 ( 4:30 pm edt)	9.92	-0.54	94,617	10.14	9.35	9.92	11.07	7.56	14.91m	78.2	139.8m			0.12	
paidcontent	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
pc-quote	srsl	-5.44%	9.38	9.92	-0.54	94,617	10.14	9.35	9.92	11.07	7.56	15,765,181	90.18182	147,877,000				
personal-wealth-biz	srsl	-5.44%	9.38	9.91	-0.54	94,617	10.14	9.35	9.92	11.07	7.56		89.37			0.00	0.111	
predictwallstreet	srsl	-5.44%	9.38		-0.54	94,617												
raymond-james	srsl	-5.44	9.38	9.92	-0.54	94,617	10.14	9.35	9.38	11.07	7.56		78.17				0.12	
renewable-energy-world	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
screamingmedia	srsl	-5.44%	$	open: 9.92	-0.54	750	$10.14	$9.35	$9.92	$11.07	$7.56		81.28	$143.55m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-5.44%	last trade: 9.38		change: -0.540								p/e ratio: 89.37					
smartmoney	srsl	(-5.44%)	9.38	$9.92	-0.54	94,617	$10.14	$9.35	$9.92	$11.07	$7.56			147,900	0.00%	$0.00		
stocknod	srsl	-5.444%	9.380 usd	9.920	-0.5400	94,617	10.14	9.350	9.920	11.07	7.560	14,906,799						
stockpickr	srsl	-5.44%	$9.38 -0.54 | -5.44%	9.92	-0.54	94.62k	10.14	9.35	9.92	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	-4.84%	9.44		-0.48													
streetinsider-com	srsl	5.44%	9.38	$9.92	-0.54	94,617	$10.14	$9.35	$9.92	$11.07	$7.56		78.17				$0.12	
thecramerreport	srsl		9.95	9.79	+0.09	55314	10.06	9.54										
thestree	srsl	-5.44%	$9.38	9.92	-0.54	94617	10.14	9.35	9.92	-11.07	7.56	1.4906799e7		1.4832265e8				
tickerspy	srsl	-5.44%	$9.38	9.92	-0.54	94,617	10.14	9.35	9.92	11.07	7.56		90.2	147.5m	0.00%	$0.00		
tmx-quotemedia	srsl	-5.44%	9.380	9.920	-0.540	94,617	10.140	9.350	9.920	11.070	7.560	14,906,799	82.70	139,825,775			0.12	
updown	srsl	-5.44%	$9.38	$9.92	-$0.54	93,867	$10.14	$9.35	$9.92	$11.07	$7.56		79.82	$148m				
wallstreetsurvivor	srsl	-5.44%	9.38	9.92	-0.54	94,061	10.14	9.35		11.07	7.56		82.70	$148m			0.19	
yahoo-finance	srsl	5.44%	9.38	9.91	0.54	94,617	10.14	9.35	9.92	11.07	7.56		84.50	139.82m			0.11	
ycharts-com	srsl	-4.84%	9.44		-0.48					11.07	7.56		78.67	139.81m	0.00%		0.12	
zacks	srsl	(-5.44%)	9.38		-0.54	vol.  94,617	10.14	9.35		11.07	7.56		82.67	147.88 m	0.00	0.00	.12	
advfn	avy	-0.39	38.18	38.47	-0.15	662850	38.84	38.0										
barchart	avy	-0.39%	38.18	38.47	-0.15	662,850	38.84	38.00	38.33	43.26	30.92		12.60	$4.08 b	2.61%	$1.00	+2.86	
barrons	avy	0.39%	38.18	38.47	-0.15	662,850	38.84	38.00				106.80 million		$4.08 billion	2.62%	$0.25		
bloomberg	avy	-0.391%	38.180	38.470	-0.150	662,850	38.840	38.000		43.52	31.66	106.875mil	12.642	4,080.485mil	2.352	0.250 regular cash	3.020	
boston-com	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
bostonmerchant	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
business-insider	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
chron	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
cio-com	avy	-0.39%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924	13.30	4b	2.6	1		
cnn-money	avy	-0.39%today&rsquo;s change	38.18data as of 4:01pm et	38.55	-0.15	659,954	38.84	38.00	38.33				13.3	$4.1b	2.62%			
easystockalterts	avy	-0.39%	38.18	38.47	-0.15	662850	38.84	38.00	38.33	43.52	31.66		13.30				2.87	
eresearch-fidelity-com	avy	-0.39%	38.1800	38.4700	-0.1500	662,850	38.8400	38.0000	38.3300	43.5200	31.6600	106,875,000	13.40	$4.10b	2.61%	$0.250000		
finance-abc7-com	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,952	38.84	38.00	38.33	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,952	38.84	38.00	38.33	43.52	31.66	106,874,924						
financial-content	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,952	38.84	38.00	38.33	43.52	31.66	106,874,924						
finapps-forbes-com	avy	0.0%	$38.18	0.00	0.00		0.00	0.00	38.18	43.52	31.66	107 mil	13.4	4 bil	2.6	1.00	2.86	
finviz	avy	-0.39%	38.18			663,000			38.33	-11.74%	23.50%	106.87m	13.35	4.08b		1.00	2.86	
fool	avy	-0.39%	$38.18	$38.47	-0.15	662,850	$38.84	$38.00	$38.33	$43.52	$31.66		13.30	$4.08b	2.40%	1.00		
foxbusiness	avy		$38.18		-0.15	662,952			$38.33									
google-finance	avy	(-0.39%)	38.18	38.47	-0.15	662,850.00	38.84	38.00		43.52	31.66	106.87m	13.34	4.08b	2.62	0.25	2.86	
howthemarketworks	avy	-0.391%	38.18	38.47	-0.15	662,850	38.84	38	38.33									
hpcwire	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
insidestocks	avy	-0.39%	38.18	38.47	-0.15	662850	38.84	38.00					price earnings ratio: 13.21					
investopedia	avy	-0.39 %	$38.18	38.47	-0.15				38.33									
investorguide	avy	-0.29%	38.22	38.47	-0.11		38.78	38.31		43.52	31.66		13.31	4.038b			2.879	
marketintellisearch	avy	-0.39 %	$38.18	$38.47	-0.15	654.70k	$38.84	$38.00	$38.33			106.87m	13.40	4.10b	2.61 %		2.86	
marketwatch	avy	-0.39%	$38.37	open: 38.47	-0.15	1,496	$38.84	$38.00	$38.33	$43.52	$31.66		13.31	$4.08b	2.62%	0.25	2.87	
minyanville	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
msn-money	avy	-0.39%	38.18	38.47	-0.15	662,850	38.84	38.00	38.33	43.52	31.66	106.87 mil	13.26	4.09 bil	2.61%	1.00	2.86	
nasdaq-com	avy	0.39%	$ 38.18		0.15	662,150	$ 38.84	$ 38	$ 38.33	$ 43.52	$ 31.66	106,875,000	13.35	$ 4,080,487,500	2.61 %	$1.000000	$ 2.86	
optimum	avy	-0.39%	38.18 ( 4:15 pm edt)	38.47	-0.15	662,850	38.84	38.00	38.33	43.52	31.66	106.87m	13.3	4.1b	2.62	1.00	2.87	
paidcontent	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
pc-quote	avy	-0.39%	38.18	38.47	-0.15	662,850	38.84	38.0	38.33	43.52	31.66	107,294,893	13.30903	4,096,519,000		0.25		
personal-wealth-biz	avy	-0.39%	38.18	38.47	-0.15	662,952	38.84	38.00	38.33	43.52	31.66		13.31		2.35	0.90	2.879	
predictwallstreet	avy	-0.39%	38.18		-0.15	662,850												
raymond-james	avy	-0.39	38.18	38.47	-0.15	662,850	38.84	38.00	38.18	43.52	31.66		13.12				2.91	
renewable-energy-world	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
screamingmedia	avy	-0.39%	$	open: 38.47	-0.15	1,496	$38.84	$38.00	$38.33	$43.52	$31.66		13.31	$4.08b	2.62%	0.25	2.87	
scroli	avy	-0.39%	avy 38.18	38.47	-0.15	534,028	38.84	38.00	38.33	43.52	31.66		13.34				2.86	
simple-stock-quotes	avy	-0.39%	last trade: 38.18		change: -0.150								p/e ratio: 13.31					
smartmoney	avy	(-0.39%)	38.18	$38.47	-0.15	662,850	$38.84	$38.00	$38.33	$43.52	$31.66			4,096,500	2.61%	$0.25		
stocknod	avy	-0.3913%	38.18 usd	38.47	-0.1500	662,850	38.84	38.00	38.33	43.52	31.66	106,874,924						
stockpickr	avy	-0.39%	$38.18 -0.15 | -0.39%	38.55	-0.15	662.85k	38.84	38.00	38.33	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	-0.31%	38.21		-0.12													
streetinsider-com	avy	0.39%	38.18	$38.47	-0.15	662,850	$38.84	$38.00	$38.33	$43.52	$31.66		13.30				$2.87	
thecramerreport	avy		38.31	38.61	-0.18	645449	38.74	38.28										
thestree	avy	-0.39%	$38.18	38.55	-0.15	662850	38.84	38.0	38.33	-43.52	31.66	1.06874924e8		4.094378338e9				
tickerspy	avy	-0.39%	$38.18	38.47	-0.15	662,850	38.84	38.00	38.33	43.52	31.66		13.3	4.0b	2.61%	$0.25		
tmx-quotemedia	avy	-0.39%	38.180	38.470	-0.150	662,952	38.840	38.000	38.330	43.520	31.660	106,874,924	13.40	4,080,484,598	2.609	0.250 usd	2.87	
updown	avy	-0.39%	$38.18	$38.47	-$0.15	661,154	$38.84	$38.00	$38.33	$43.52	$31.66		13.21	$4.09b				
wallstreetsurvivor	avy	-0.39%	38.18	38.47	-0.15	662,850	38.84	38.00		43.52	31.66		13.40	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	0.39%	38.18	38.47	0.15	662,850	38.84	38.00	38.33	43.52	31.66		13.26	4.03b	2.60%	1.00	2.88	
ycharts-com	avy	-0.31%	38.21		-0.12					43.52	31.66		13.27	4.08b	2.61%		2.88	
zacks	avy	(-0.39%)	38.18		-0.15	vol.  662,850	38.84	38.00		43.52	31.66		12.61	4.10 b	2.61	1.00	3.04	
advfn	fls	-1.87	101.53	103.76	-1.94	645077	104.93	101.42										
barchart	fls	-1.87%	101.53	103.76	-1.94	645,077	104.93	101.42	103.47	135.31	85.42		14.20	$5.66 b	1.24%	$1.28	+7.18	
barrons	fls	1.87%	101.53	103.76	-1.94	645,077	104.93	101.42				56.42 million		$6.09 billion	1.26%	$0.32		
bloomberg	fls	-1.875%	101.530	103.760	-1.940	645,077	104.930	101.420		135.72	86.34	55.828mil	13.412	5,668.222mil	1.202	0.320 regular cash	7.570	
boston-com	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
bostonmerchant	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
business-insider	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
chron	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
cio-com	fls	-1.87%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048	14.16	6b	1.2	1.28		
cnn-money	fls	-1.87%	101.53	103.76	-1.94	643,277	104.93	101.42	103.47				14.2	$5.7b	1.26%			
easystockalterts	fls	-1.87%	101.53	103.76	-1.94	645077	104.93	101.42	103.47	135.72	86.34		14.16				7.17	
eresearch-fidelity-com	fls	-1.87%	101.5300	103.7600	-1.9400	645,077	104.9300	101.4200	103.4700	135.7200	86.3400	55,828,000	14.41	$5.78b	1.24%	$0.320000		
finance-abc7-com	fls	+0.9455%	102.49 usd	102.40	+0.9600	35,164	102.49	102.34	101.53	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	+0.9455%	102.49 usd	102.40	+0.9600	35,164	102.49	102.34	101.53	135.72	86.34	55,828,048						
financial-content	fls	+0.9455%	102.49 usd	102.40	+0.9600	35,164	102.49	102.34	101.53	135.72	86.34	55,828,048						
finapps-forbes-com	fls	0.9%	$102.49	102.40	0.96	35,264	102.49	102.34	101.53	135.72	86.34	56 mil	14.3	6 bil	1.2	1.28	7.18	
finviz	fls	0.80%	102.34			35,164			101.53	-24.36%	19.82%	55.83m	14.12	5.67b		1.28	7.19	
fool	fls	0%	$101.53	$0.00	0.00	100	$104.93	$101.42	$101.53	$135.72	$86.34		14.40	$5.67b	1.10%	1.28		
foxbusiness	fls		$101.53		-1.94	645,077			$103.47									
google-finance	fls	(-1.87%)	101.53	103.76	-1.94	645,077.00	104.93	101.42		135.72	86.34	55.83m	14.13	5.67b	1.26	0.32	7.19	
howthemarketworks	fls	-1.875%	101.53	103.76	-1.94	645,077	104.93	101.42	103.47									
hpcwire	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
insidestocks	fls	-1.87%	101.53	103.76	-1.94	645077	104.93	101.42					price earnings ratio: 14.14					
investopedia	fls	-1.87 %	$101.53	103.76	-1.94				103.47									
investorguide	fls	-1.87%	101.53	103.76	-1.94		104.93	101.42		135.72	86.34		14.41	5.668b			7.181	
marketintellisearch	fls	-1.87 %	$101.53	$103.76	-1.94	629.20k	$104.93	$101.42	$103.47			55.83m	14.39	5.78b	1.24 %		7.19	
marketwatch	fls	-1.87%	$101.53	open: 103.76	-1.94	2,194	$104.93	$101.42	$103.47	$135.72	$86.34		14.12	$6.09b	1.26%	0.32	7.19	
minyanville	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
msn-money	fls	-1.87%	101.53	103.76	-1.94	645,077	104.93	101.42	103.47	135.72	86.34	55.83 mil	14.14	5.77 bil	1.24%	1.28	7.19	
nasdaq-com	fls	1.87%	$ 101.53		1.94	644,977	$ 104.93	$ 101.42	$ 103.47	$ 135.72	$ 86.34	55,828,000	14.14	$ 5,668,216,840	1.24 %	$1.280000	$ 7.18	
optimum	fls	-1.87%	101.53 ( 4:15 pm edt)	103.76	-1.94	645,077	104.93	101.42	103.47	135.72	86.34	55.83m	14.2	5.7b	1.26	1.28	7.17	
paidcontent	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
pc-quote	fls	-1.87%	101.53	103.76	-1.94	645,077	104.93	101.42	103.47	135.72	86.34	56,894,744	14.41086	5,776,523,000		0.32		
personal-wealth-biz	fls	-1.87%	101.53	103.76	-1.94	645,077	104.93	101.42	103.47	135.72	86.34		14.41		1.18	1.22	7.181	
predictwallstreet	fls	-1.87%	101.53		-1.94	645,077												
raymond-james	fls	-1.87	101.53	103.76	-1.94	645,077	104.93	101.42	101.53	135.72	86.34		13.99				7.26	
renewable-energy-world	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
screamingmedia	fls	-1.87%	$	open: 103.76	-1.94	2,194	$104.93	$101.42	$103.47	$135.72	$86.34		14.12	$6.09b	1.26%	0.32	7.19	
scroli	fls	-1.87%	fls 101.53	103.76	-1.94	575,556	104.93	101.42	103.47	135.72	86.34		14.13				7.19	
simple-stock-quotes	fls	-1.87%	last trade: 101.53		change: -1.940								p/e ratio: 14.41					
smartmoney	fls	(-1.87%)	101.53	$103.76	-1.94	645,077	$104.93	$101.42	$103.47	$135.72	$86.34			5,776,500	1.24%	$0.32		
stocknod	fls	-1.875%	101.53 usd	103.76	-1.940	645,077	104.93	101.42	103.47	135.72	86.34	55,828,048						
stockpickr	fls	-1.87%	$101.53 -1.94 | -1.87%	103.76	-1.94	645.08k	104.93	101.42	103.47	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	-1.86%	101.55		-1.92													
streetinsider-com	fls	1.87%	101.53	$103.76	-1.94	645,077	$104.93	$101.42	$103.47	$135.72	$86.34		14.16				$7.17	
thecramerreport	fls		103.36	105.00	-2.20	664092	105.68	103.27										
thestree	fls	-1.87%	$101.53	103.76	-1.94	645077	104.93	101.42	103.47	-135.72	86.34	5.5828048e7		5.770387041e9				
tickerspy	fls	-1.87%	$101.53	103.76	-1.94	645,077	104.93	101.42	103.47	135.72	86.34		14.4	5.7b	1.24%	$0.32		
tmx-quotemedia	fls	-1.87%	101.530	103.760	-1.940	645,077	104.930	101.420	103.470	135.720	86.340	55,828,048	14.40	5,668,221,713	1.237	0.320 usd	7.17	
updown	fls	-1.87%	$101.53	$103.76	-$1.94	643,083	$104.93	$101.42	$103.47	$135.72	$86.34		14.25	$5.77b				
wallstreetsurvivor	fls	-1.87%	101.53	103.76	-1.94	645,077	104.93	101.42		135.72	87.76		14.40	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	1.87%	101.53	103.76	1.94	645,077	104.93	101.42	103.47	135.72	86.34		14.14	5.67b	1.20%	1.28	7.18	
ycharts-com	fls	-1.86%	101.55		-1.92					135.72	86.34		14.14	5.66b	1.22%		7.18	
zacks	fls	(-1.87%)	101.53		-1.94	vol.  645,077	104.93	101.42		135.72	86.34		14.21	5.78 b	1.24	1.28	7.28	
advfn	flr	-0.91	64.29	64.94	-0.59	1726924	65.69	63.82										
barchart	flr	-0.91%	64.29	64.94	-0.59	1,726,924	65.69	63.82	64.88	75.49	41.90		32.04	$11.37 b	0.78%	$0.50	+2.00	
barrons	flr	0.91%	64.29	64.94	-0.59	1.718m	65.69	63.82				180.99 million		$11.68 billion	0.78%	$0.12		
bloomberg	flr	-0.909%	64.290	64.940	-0.590	1,726,924	65.690	63.820		75.76	42.26	174.282mil	27.127	11,204.570mil	0.778	0.125 regular cash	2.370	
boston-com	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706						
bostonmerchant	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706						
business-insider	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706						
chron	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706						
cio-com	flr	-0.91%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706	32.15	11b	0.7	0.5		
cnn-money	flr	-0.91%today&rsquo;s change	64.29data as of 4:00pm et	64.94	-0.59	1,711,336	65.69	63.82	64.88				32.1	$11.2b	0.78%			
easystockalterts	flr	-0.91%	64.29	64.94	-0.59	1725824	65.69	63.82	64.88	75.76	42.26		32.15				2.00	
eresearch-fidelity-com	flr	-0.91%	64.2900	64.9400	-0.5900	1,726,924	65.6900	63.8200	64.8800	75.7600	42.2600	174,282,000	32.44	$11.31b	0.77%	$0.125000		
finance-abc7-com	flr	0.00%	64.29 usd		+0.00	0	64.29	64.29	64.29	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	0.00%	64.29 usd		+0.00	0	64.29	64.29	64.29	75.76	42.26	174,281,706						
financial-content	flr	0.00%	64.29 usd		+0.00	0	64.29	64.29	64.29	75.76	42.26	174,281,706						
finapps-forbes-com	flr	0.0%	$64.29	0.00	0.00		0.00	0.00	64.29	75.76	42.26	174 mil	32.2	11 bil	0.8	0.50	2.00	
finviz	flr	0.00%	64.29			0			64.29	-14.83%	53.44%	174.28m	32.15	11.20b		0.50	2.00	
fool	flr	0%	$64.29	$0.00	0.00	1,725,824	$65.69	$63.82	$64.29	$75.76	$42.26		32.00	$11.20b	1.10%	0.50		
foxbusiness	flr		$64.29		-0.59	1,726,924			$64.88									
google-finance	flr	(-0.91%)	64.29	64.94	-0.59	1.73m	65.69	63.82		75.76	42.26	174.28m	32.20	11.20b	0.78	0.12	2.00	
howthemarketworks	flr	-0.909%	64.29	64.94	-0.59	1,718,346	65.69	63.82	64.88									
hpcwire	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,924	65.69	63.82	64.88	75.76	42.26	174,281,706						
insidestocks	flr	-0.91%	64.29	64.94	-0.59	1718346	65.69	63.82					price earnings ratio: 27.71					
investopedia	flr	-0.91 %	$64.29	64.94	-0.59				64.88									
investorguide	flr	-0.91%	64.29	64.94	-0.59		65.69	63.82		75.76	42.26		32.49	11.205b			1.997	
marketintellisearch	flr	-0.91 %	$64.29	$64.94	-0.59	1696.70k	$65.69	$63.82	$64.88			174.28m	32.44	11.31b	0.77 %		2.00	
marketwatch	flr	-0.91%	$64.26	open: 64.94	-0.59	15,588	$65.69	$63.82	$64.88	$75.76	$42.26		31.92	$11.68b	0.78%	0.13	2.01	
minyanville	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,725,824	65.69	63.82	64.88	75.76	42.26	174,281,706						
msn-money	flr	-0.91%	64.29	64.94	-0.59	1.73 mil	65.69	63.82	64.88	75.76	42.26	174.28 mil	32.15	11.17 bil	0.78%	0.50	2.00	
nasdaq-com	flr	0.91%	$ 64.29		0.59	1,724,324	$ 65.69	$ 63.82	$ 64.88	$ 75.76	$ 42.26	174,282,000	32.15	$ 11,204,589,780	0.77 %	$0.500000	$ 2	
optimum	flr	-0.91%	64.29 ( 4:15 pm edt)	64.94	-0.59	1,725,824	65.69	63.82	64.88	75.76	42.26	174.28m	32.1	11.2b	0.78	0.50	2.00	
paidcontent	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,725,824	65.69	63.82	64.88	75.76	42.26	174,281,706						
pc-quote	flr	-0.91%	64.29	64.94	-0.59	1,726,924	65.69	63.82	64.88	75.76	42.26	175,881,412	32.44	11,307,416,000		0.125		
personal-wealth-biz	flr	-0.91%	64.29	64.94	-0.59	1,726,924	65.69	63.82	64.88	75.76	42.26		32.49		0.77	0.50	1.997	
predictwallstreet	flr	-0.91%	64.29		-0.59	1,725,824												
raymond-james	flr	-0.91	64.29	64.94	-0.59	1,725,824	65.69	63.82	64.29	75.76	42.26		31.67				2.03	
renewable-energy-world	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,725,824	65.69	63.82	64.88	75.76	42.26	174,281,706						
screamingmedia	flr	-0.91%	$	open: 64.94	-0.59	14,788	$65.69	$63.82	$64.88	$75.76	$42.26		31.92	$11.68b	0.78%	0.13	2.01	
scroli	flr	-0.91%	flr 64.29	64.94	-0.59	1,479,787	65.69	63.82	64.88	75.76	42.26		32.20				2.00	
simple-stock-quotes	flr	-0.91%	last trade: 64.29		change: -0.590								p/e ratio: 32.49					
smartmoney	flr	(-0.91%)	64.29	$64.94	-0.59	1,726,624	$65.69	$63.82	$64.88	$75.76	$42.26			11,307,400	0.77%	$0.13		
stocknod	flr	-0.9094%	64.29 usd	64.94	-0.5900	1,726,624	65.69	63.82	64.88	75.76	42.26	174,281,706						
stockpickr	flr	-0.91%	$64.29 -0.59 | -0.91%	65.01	-0.59	1.73m	65.69	63.82	64.88	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	-0.94%	64.27		-0.61													
streetinsider-com	flr	0.91%	64.29	$64.94	-0.59	1,725,824	$65.69	$63.82	$64.88	$75.76	$42.26		32.15				$2.00	
thecramerreport	flr		64.19	65.24	-0.80	624048	65.69	64.19										
thestree	flr	-0.91%	$64.29	65.01	-0.59	1725824	65.69	63.82	64.88	-75.76	42.26	1.74281706e8		1.1169714538e10				
tickerspy	flr	-0.91%	$64.29	64.94	-0.59	1,725,824	65.69	63.82	64.88	75.76	42.26		32.4	11.3b	0.77%	$0.12		
tmx-quotemedia	flr	-0.91%	64.290	64.940	-0.590	1,726,924	65.690	63.820	64.880	75.760	42.260	174,281,706	32.40	11,204,570,879	0.771	0.125 usd	2.00	
updown	flr	-0.91%	$64.29	$64.94	-$0.59	1,711,336	$65.69	$63.82	$64.88	$75.76	$42.26		31.93	$11.30b				
wallstreetsurvivor	flr	-0.91%	64.29	64.94	-0.59	1,718,346	65.69	63.82		75.76	44.04		32.40	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	0.91%	64.29	64.94	0.59	1,725,824	65.69	63.82	64.88	75.76	42.26		32.19	11.20b	0.80%	0.50	2.00	
ycharts-com	flr	-0.94%	64.27		-0.61					75.76	42.26		32.13	11.36b	0.81%		2.00	
zacks	flr	(-0.91%)	64.29		-0.59	vol.  1,726,624	65.69	63.82		75.76	42.26		32.44	11.31 b	0.77	0.50	2	
advfn	flo	-0.26	22.73	22.86	-0.06	630684	22.97	22.6										
barchart	flo	-0.26%	22.73	22.86	-0.06	630,684	22.97	22.60	22.79	22.97	14.86		21.98	$3.10 b	2.64%	$0.60	+1.01	
barrons	flo	0.26%	22.73	22.86	-0.06	630,159	22.97	22.60				138.16 million		$3.14 billion	2.64%	$0.15		
bloomberg	flo	-0.263%	22.730	22.860	-0.060	630,684	22.970	22.600		22.97	15.31	135.373mil	21.997	3,077.032mil	2.428	0.150 regular cash	1.033	
boston-com	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
bostonmerchant	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
business-insider	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
chron	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
cio-com	flo	-0.26%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792	22.50	2b	1.8	0.4		
cnn-money	flo	-0.26%	22.73	22.86	-0.06	630,159	22.97	22.60	22.79				22.5	$2.1b	2.64%			
easystockalterts	flo	-0.26%	22.73	22.86	-0.06	630684	22.97	22.60	22.79	33.43	21.54		22.50				1.01	
eresearch-fidelity-com	flo	-0.26%	22.7300	22.8600	-0.0600	630,684	22.9700	22.6000	22.7900	22.9700	15.3133	135,373,000	22.79	$3.09b	2.63%	$0.150000		
finance-abc7-com	flo	0.00%	22.73 usd		+0.00	0	22.73	22.73	22.73	22.97	15.31	90,248,792						
finance-abc7chicago-com	flo	0.00%	22.73 usd		+0.00	0	22.73	22.73	22.73	22.97	15.31	90,248,792						
financial-content	flo	0.00%	22.73 usd		+0.00	0	22.73	22.73	22.73	22.97	15.31	90,248,792						
finapps-forbes-com	flo	0.0%	$22.73	0.00	0.00		0.00	0.00	22.73	22.97	15.31	135 mil	22.7	3 bil	2.6	0.60	1.00	
finviz	flo	0.00%	22.73			0			22.73	-1.04%	52.97%	135.37m	22.73	3.08b		0.60	1.00	
fool	flo	0%	$22.73	$0.00	0.00	630,684	$22.97	$22.60	$22.73	$22.97	$15.31		22.60	$3.08b	2.80%	0.60		
foxbusiness	flo		$22.73		-0.06	630,684			$22.79									
google-finance	flo	(-0.26%)	22.73	22.86	-0.06	630,684.00	22.97	22.60		22.97	15.31	135.37m	22.75	3.08b	2.64	0.15	1.00	
howthemarketworks	flo	-0.263%	22.73	22.86	-0.06	630,159	22.97	22.6	22.79									
hpcwire	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
insidestocks	flo	-0.26%	22.73	22.86	-0.06	630159	22.97	22.60					price earnings ratio: 22.00					
investopedia	flo	-0.26 %	$22.73	22.86	-0.06				22.79									
investorguide	flo	-0.26%	22.73	22.86	-0.06		22.97	22.60		22.97	15.3133		22.81	3.077b			0.999	
marketintellisearch	flo	-0.26 %	$22.73	$22.86	-0.06	624.60k	$22.97	$22.60	$22.79			135.37m	22.79	3.09b	2.63 %		1.00	
marketwatch	flo	-0.26%	$22.73	open: 22.86	-0.06	1,025	$22.97	$22.60	$22.79	$22.97	$15.31		22.56	$3.14b	2.64%	0.15	1.01	
minyanville	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
msn-money	flo	-0.26%	22.73	22.86	-0.06	630,684	22.97	22.60	22.79	22.97	15.31	135.37 mil	22.73	3.07 bil	2.64%	0.60	1.00	
nasdaq-com	flo	0.26%	$ 22.73		0.06	630,584	$ 22.97	$ 22.60	$ 22.79	$ 22.97	$ 15.3133	135,373,000	22.73	$ 3,077,028,290			$ 1	
optimum	flo	-0.26%	22.73 ( 4:15 pm edt)	22.86	-0.06	630,684	22.97	22.60	22.79	33.43	21.54	90.25m	22.5	2.1b	1.76	0.40	1.01	
paidcontent	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
pc-quote	flo	-0.26%	22.73	22.86	-0.06	630,684	22.97	22.6	22.79	22.97	15.31	135,730,840	22.79	3,085,162,000		0.15		
personal-wealth-biz	flo	-0.26%	22.73	22.86	-0.06	630,684	22.97	22.60	22.79	22.97	15.3133		22.81		2.41	0.55	0.999	
predictwallstreet	flo	-0.26%	22.73		-0.06	630,684												
raymond-james	flo	-0.26	22.73	22.86	-0.06	630,684	22.97	22.60	22.73	22.97	15.32		14.95				1.52	
renewable-energy-world	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
screamingmedia	flo	-0.26%	$	open: 22.86	-0.06	1,025	$22.97	$22.60	$22.79	$22.97	$15.31		22.56	$3.14b	2.64%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	-0.26%	last trade: 22.73		change: -0.060								p/e ratio: 22.81					
smartmoney	flo	(-0.26%)	22.73	$22.86	-0.06	630,684	$22.97	$22.60	$22.79	$22.97	$15.31			2,056,800	1.76%	$0.10		
stocknod	flo	-0.2633%	22.73 usd	22.86	-0.0600	630,684	22.97	22.60	22.79	33.43	21.54	90,248,792						
stockpickr	flo	-0.26%	$22.73 -0.06 | -0.26%	22.86	-0.06	630.68k	22.97	22.60	22.79	22.97	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	-0.26%	22.73		-0.06													
streetinsider-com	flo	0.26%	22.73	$22.86	-0.06	630,684	$22.97	$22.60	$22.79	$33.43	$21.54		22.50				$1.01	
thecramerreport	flo		22.71	22.61	+0.10	611857	22.91	22.55										
thestree	flo	-0.26%	$22.73	22.86	-0.06	630684	22.97	22.6	22.79	-22.97	15.31	1.35373188e8		2.049550066e9				
tickerspy	flo	-0.26%	$22.73	22.86	-0.06	630,684	22.97	22.60	22.79	22.97	15.31		22.8	3.0b	2.63%	$0.15		
tmx-quotemedia	flo	-0.26%	22.730	22.860	-0.060	630,684	22.970	22.600	22.790	22.970	10.209	135,373,188	22.60	3,077,032,563	2.633	0.150 usd	1.01	
updown	flo	-0.26%	$22.73	$22.86	-$0.06	629,659	$22.97	$22.60	$22.79	$22.97	$15.31		22.64	$3.08b				
wallstreetsurvivor	flo	-0.26%	22.73	22.86	-0.06	630,159	22.97	22.60		22.97	15.31		22.60	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.26%	22.73	22.86	0.06	630,684	22.97	22.60	22.79	22.97	15.31		22.75	3.08b	1.80%	0.40	1.00	
ycharts-com	flo	-0.26%	22.73		-0.06					22.97	15.31		6.73	3.10b	1.80%		3.38	
zacks	flo	(-0.26%)	22.73		-0.06	vol.  630,684	22.97	22.60		22.97	15.31		22.06	3.09 b	2.63	0.60	1.03	
advfn	cnbka	1.02	27.78	27.53	0.28	13531	28.0	27.1										
barchart	cnbka	+1.02%	27.78	27.53	+0.28	13,988	28.00	27.10	27.50	28.26	19.14		9.88	$153.90 m	1.78%	$0.48	+2.51	
barrons	cnbka	1.02%	27.78	27.53	+0.28	13,531	28.00	27.10				5.54 million		$97.28 million	1.73%	$0.12		
bloomberg	cnbka	1.018%	27.780	27.530	0.280	13,531	28.000	27.100		28.38	19.40	3.544mil	10.176	153.918mil	1.728	0.120 regular cash	2.730	
boston-com	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
business-insider	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
chron	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
cio-com	cnbka	+1.02%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717	11.07	98m	1.7	0.48		
cnn-money	cnbka	+1.02%	27.78	27.53	+0.28	13,531	28.00	27.10	27.50				11.1	$98.5m	1.73%			
easystockalterts	cnbka	1.02%	27.78	27.53	+0.28	13531	28.00	27.10	27.50	28.38	19.40		11.07				2.51	
eresearch-fidelity-com	cnbka	1.02%	27.7800	27.5300	0.2800	13,531	28.0000	27.1000	27.5000	28.3800	19.4000	3,544,000	10.07	$97.46m	1.75%	$0.120000		
finance-abc7-com	cnbka	0.00%	27.78 usd		+0.00	0	27.78	27.78	27.78	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	0.00%	27.78 usd		+0.00	0	27.78	27.78	27.78	28.38	19.40	3,543,717						
financial-content	cnbka	0.00%	27.78 usd		+0.00	0	27.78	27.78	27.78	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	0.0%	$27.78	0.00	0.00		0.00	0.00	27.78	28.38	19.40	4 mil		98 mil	1.7	0.48		
finviz	cnbka	0.00%	27.78			0			27.78	-1.69%	45.17%	5.54m	11.11	153.90m		0.48	2.50	
fool	cnbka	0%	$27.78	$0.00	0.00	0	$28.00	$27.10	$27.78	$28.38	$19.40		11.00	$153.92m	2.40%	0.48		
foxbusiness	cnbka		$27.78		+0.28	13,531			$27.50									
google-finance	cnbka	(1.02%)	27.78	27.53	+0.28	13,531.00	28.00	27.10		28.38	19.40	5.54m	10.19	153.92m	1.73	0.12	2.73	
howthemarketworks	cnbka	1.018%	27.78	27.53	0.28	13,367	28	27.1	27.5									
hpcwire	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
insidestocks	cnbka	+1.02%	27.78	27.53	+0.28	13531	28.00	27.10										
investopedia	cnbka	+1.02 %	$27.78	27.53	+0.28				27.50									
investorguide	cnbka	+1.02%	27.78	27.53	+0.28		27.96	27.37		28.38	19.14		11.00	153.9m			2.50	
marketintellisearch	cnbka	1.02 %	$27.78	$27.53	0.28	12.20k	$28.00	$27.10	$27.50			5.54m	11.00	0.15b	1.75 %		2.50	
marketwatch	cnbka	+1.02%	$27.78	open: 27.53	+0.28	164	$28.00	$27.10	$27.50	$28.38	$19.40		11.14	$97.28m	1.73%	0.12	2.49	
minyanville	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
msn-money	cnbka	+1.02%	27.78	27.53	+0.28	13,531	28.00	27.10	27.50	28.38	19.40	5.54 mil	10.18	95.57 mil	1.78%	0.48	2.50	
nasdaq-com	cnbka	1.02%	$ 27.78	$ 27.53	0.28	13,531	$ 28	$ 27.10	$ 27.50	$ 28.38	$ 19.40	3,544,000	10.18	$ 98,452,320	1.75 %	$0.480000	$ 2.73	
optimum	cnbka	+1.02%	27.78 ( 4:30 pm edt)	27.53	+0.28	13,531	28.00	27.10	27.50	28.38	19.40	3.54m	11.1	98.4m	1.73	0.48	2.51	
paidcontent	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
pc-quote	cnbka	1.02%	27.78	27.53	0.28	13,531	28.0	27.1	27.5	28.38	19.40	3,508,279	10.07326	97,460,000		0.12		
personal-wealth-biz	cnbka	+1.02%	27.78	27.53		13,531	28.00	27.10	27.50	28.38	19.14		11.00		1.75	0.48	2.50	
predictwallstreet	cnbka	+1.02%	27.78		+0.28	13,531												
raymond-james	cnbka	1.02	27.78	27.53	0.28	13,531	28.00	27.10	27.78	28.38	19.40		10.18				2.73	
renewable-energy-world	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
screamingmedia	cnbka	+1.02%	$	open: 27.53	+0.28	164	$28.00	$27.10	$27.50	$28.38	$19.40		11.14	$97.28m	1.73%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+1.02%	last trade: 27.78		change: 0.280								p/e ratio: 11.0					
smartmoney	cnbka	(1.02%)	27.78	$27.53	0.28	13,531	$28.00	$27.10	$27.50	$28.38	$19.40			97,500	1.75%	$0.12		
stocknod	cnbka	+1.018%	27.78 usd	27.53	+0.2800	13,531	28.00	27.10	27.50	28.38	19.40	3,543,717						
stockpickr	cnbka	1.02%	$27.78 0.28 | 1.02%	27.53	0.28	13.53k	28.00	27.10	27.50	28.38	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	1.82%	28.00		+0.50													
streetinsider-com	cnbka	1.02%	27.78	$27.53	+0.28	13,531	$28.00	$27.10	$27.50	$28.38	$19.40		11.07				$2.51	
thecramerreport	cnbka		26.97	27.24	-0.25	2485	27.46	26.49										
thestree	cnbka	1.02%	$27.78	27.53	0.28	13531	28.0	27.1	27.5	-28.38	19.4	5540597.0		9.5574047e7				
tickerspy	cnbka	1.02%	$27.78	27.53	+0.28	13,367	28.00	27.10	27.50	28.38	19.40		10.1	152.3m	1.75%	$0.12		
tmx-quotemedia	cnbka	1.02%	27.780	27.530	0.280	13,531	28.000	27.100	27.500	28.380	19.400	5,540,597	11.00	153,917,785	1.745	0.120 usd	2.51	
updown	cnbka	1.02%	$27.78	$27.53	$0.28	13,367	$28.00	$27.10	$27.50	$28.38	$19.40		10.97	$152m				
wallstreetsurvivor	cnbka	1.02%	27.78	27.53	0.28	13,367	28.00	27.10		28.38	19.40		11.00	$97m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	1.02%	27.78	27.53	0.28	13,531	28.00	27.10	27.50	28.38	19.40		11.11	153.90m	1.80%	0.48	2.50	
ycharts-com	cnbka	+1.82%	28.00		+0.50					28.38	19.40		11.20	155.12m	1.96%		2.50	
zacks	cnbka	(1.02%)	27.78		0.28	vol.  13,531	28.00	27.10		28.38	19.40		10.07	152.35 m	1.75	0.48	2.73	
advfn	avx	-3.37	14.04	14.57	-0.49	466007	14.58	14.0										
barchart	avx	-3.37%	14.04	14.53	-0.49	466,007	14.58	14.00	14.53	16.54	12.15		10.02	$2.39 b	1.49%	$0.22	+1.44	
barrons	avx	3.37%	14.04	14.57	-0.49	466,007	14.58	14.00				170.39 million		$2.63 billion	1.57%	$0.06		
bloomberg	avx	-3.372%	14.040	14.570	-0.490	466,007	14.580	14.000		16.60	12.31	170.175mil	9.551	2,389.259mil	1.420	0.055 regular cash	1.470	
boston-com	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
bostonmerchant	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
business-insider	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
chron	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
cio-com	avx	-3.37%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137	9.818	2b	1.4	0.22		
cnn-money	avx	-3.37%today&rsquo;s change	14.04data as of 4:02pm et	14.57	-0.49	464,607	14.58	14.00	14.53				9.8	$2.4b	1.57%			
easystockalterts	avx	-3.36%	14.04	14.57	-0.49	466007	14.58	14.00	14.53	16.60	12.31		9.82				1.43	
eresearch-fidelity-com	avx	-3.37%	14.0400	14.5700	-0.4900	466,007	14.5800	14.0000	14.5300	16.6000	12.3100	170,125,000	10.09	$2.47b	1.51%	$0.055000		
finance-abc7-com	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
financial-content	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
finapps-forbes-com	avx	-3.4%	$14.04	14.57	-0.49	466,007	14.58	14.00	14.53	16.60	12.31	170 mil	9.8	2 bil	1.6	0.22	1.44	
finviz	avx	-3.37%	14.04			466,007			14.53	-15.11%	15.61%	170.12m	9.82	2.39b		0.22	1.43	
fool	avx	-3.37%	$14.04	$14.57	-0.49	466,007	$14.58	$14.00	$14.53	$16.60	$12.31		10.30	$2.39b	1.30%	0.22		
foxbusiness	avx		$14.04		-0.49	466,007			$14.53									
google-finance	avx	(-3.37%)	14.04	14.57	-0.49	466,007.00	14.58	14.00		16.60	12.31	170.18m	9.80	2.39b	1.57	0.05	1.43	
howthemarketworks	avx	-3.372%	14.04	14.57	-0.49	466,007	14.58	14	14.53									
hpcwire	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
insidestocks	avx	-3.37%	14.04	14.53	-0.49	466007	14.58	14.00					price earnings ratio: 9.55					
investopedia	avx	-3.37 %	$14.04	14.57	-0.49				14.53									
investorguide	avx	-3.37%	14.04	14.57	-0.49		14.58	14.06		16.60	12.31		10.16	2.389b			1.43	
marketintellisearch	avx	-3.37 %	$14.04	$14.57	-0.49	469.30k	$14.58	$14.00	$14.53			170.12m	10.16	2.47b	1.51 %		1.43	
marketwatch	avx	-3.37%	$14.53	open: 14.57	-0.49	1,400	$14.58	$14.00	$14.53	$16.60	$12.31		9.82	$2.63b	1.57%	0.06	1.43	
minyanville	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
msn-money	avx	-3.37%	14.04	14.57	-0.49	466,007	14.58	14.00	14.53	16.60	12.31	170.12 mil	9.82	2.51 bil	1.49%	0.22	1.43	
nasdaq-com	avx	3.37%	$ 14.04		0.49	464,107	$ 14.58	$ 14	$ 14.53	$ 16.60	$ 12.31	170,175,000	9.75	$ 2,389,257,000	1.51 %	$0.220000	$ 1.44	
optimum	avx	-3.37%	14.04 ( 4:02 pm edt)	14.57	-0.49	458,907	14.58	14.00	14.53	16.60	12.31	170.18m	9.8	2.4b	1.57	0.22	1.43	
paidcontent	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
pc-quote	avx	-3.37%	14.04	14.57	-0.49	466,007	14.58	14.0	14.53	16.60	12.31	176,062,415	10.16084	2,471,916,000		0.055		
personal-wealth-biz	avx	-3.37%	14.04	14.57	-0.49	466,007	14.58	14.00	14.53	16.60	12.31		10.16		1.38	0.20	1.43	
predictwallstreet	avx	-3.37%	14.04		-0.49	466,007												
raymond-james	avx	-3.37	14.04	14.57	-0.49	466,007	14.58	14.00	14.04	16.60	12.31		9.75				1.44	
renewable-energy-world	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
screamingmedia	avx	-3.37%	$	open: 14.57	-0.49	1,400	$14.58	$14.00	$14.53	$16.60	$12.31		9.82	$2.63b	1.57%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-3.37%	last trade: 14.04		change: -0.490								p/e ratio: 10.16					
smartmoney	avx	(-3.37%)	14.04	$14.57	-0.49	466,007	$14.58	$14.00	$14.53	$16.60	$12.31			2,472,600	1.51%	$0.06		
stocknod	avx	-3.372%	14.04 usd	14.57	-0.4900	466,007	14.58	14.00	14.53	16.60	12.31	170,175,137						
stockpickr	avx	-3.37%	$14.04 -0.49 | -3.37%	14.57	-0.49	466.01k	14.58	14.00	14.53	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-3.44%	14.03		-0.50													
streetinsider-com	avx	3.37%	14.04	$14.57	-0.49	466,007	$14.58	$14.00	$14.53	$16.60	$12.31		9.82				$1.43	
thecramerreport	avx		14.73	14.98	-0.31	188376	15.00	14.72										
thestree	avx	-3.37%	$14.04	14.57	-0.49	466007	14.58	14.0	14.53	-16.6	12.31	1.70175137e8		2.506679768e9				
tickerspy	avx	-3.37%	$14.04	14.57	-0.49	466,007	14.58	14.00	14.53	16.60	12.31		10.2	2.4b	1.51%	$0.06		
tmx-quotemedia	avx	-3.37%	14.040	14.570	-0.490	466,007	14.580	14.000	14.530	16.600	12.310	170,175,137	10.20	2,389,258,923	1.514	0.055 usd	1.43	
updown	avx	-3.37%	$14.04	$14.57	-$0.49	464,607	$14.58	$14.00	$14.53	$16.60	$12.31		10.09	$2.47b				
wallstreetsurvivor	avx	-3.37%	14.04	14.57	-0.49	466,007	14.58	14.00		16.60	12.38		10.20	$2b	1.50%	0.19 -	1.43	
yahoo-finance	avx	3.37%	14.04	14.57	0.49	466,007	14.58	14.00	14.53	16.60	12.31		9.82	2.39b	1.50%	0.22	1.43	
ycharts-com	avx	-3.44%	14.03		-0.50					16.60	12.31		9.81	2.39b	1.55%		1.43	
zacks	avx	(-3.37%)	14.04		-0.49	vol.  466,007	14.58	14.00		16.60	12.31		9.88	2.47 b	1.51	0.22	1.47	
advfn	sndk	-1.72	41.16	42.08	-0.72	5616719	42.75	41.0										
barchart	sndk	-1.72%	41.16	42.00	-0.72	4,766,414	42.75	41.00	41.88	53.60	33.03		9.32	$9.74 b			+5.35	
barrons	sndk	1.72%	41.16	42.08	-0.72	5.586m	42.75	41.00				238.90 million		$9.83 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-1.719%	41.160	42.080	-0.720	5,616,719	42.750	41.000		53.60	33.03	238.372mil	7.693	9,811.381mil			5.350	
boston-com	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,610,419	42.75	41.00	41.88	53.60	33.03	238,319,651						
bostonmerchant	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,610,419	42.75	41.00	41.88	53.60	33.03	238,319,651						
business-insider	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,610,419	42.75	41.00	41.88	53.60	33.03	238,319,651						
chron	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651						
cio-com	sndk	-1.72%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651	7.665	10b				
cnn-money	sndk	-1.72%	41.16	42.00	-0.72	5,615,219	42.75	41.00	41.88				7.7	$9.8b				
easystockalterts	sndk	-1.71%	41.16	42.08	-0.72	5583292	42.75	41.00	41.88	53.61	33.03		7.66				5.37	
eresearch-fidelity-com	sndk	-1.72%	41.1600	42.0800	-0.7200	5,615,219	42.7500	41.0000	41.8800	53.6050	33.0300	238,372,000	7.83	$9.98b				
finance-abc7-com	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,670,104	42.75	41.00	41.88	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,670,104	42.75	41.00	41.88	53.60	33.03	238,319,651						
financial-content	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,670,104	42.75	41.00	41.88	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-1.7%	$41.16	42.08	-0.72	5,670,104	42.75	41.00	41.88	53.60	33.03	238 mil	7.7	10 bil	0.0	0.00	5.35	
finviz	sndk	-1.72%	41.16			5,642,317			41.88	-23.22%	24.61%	238.37m	7.69	9.81b			5.35	
fool	sndk	-1.72%	$41.16	$42.08	-0.72	5,641,017	$42.75	$41.00	$41.88	$53.60	$33.03		7.70	$9.81b				
foxbusiness	sndk		$41.16		-0.72	5,640,217			$41.88									
google-finance	sndk	(-1.72%)	41.16	42.08	-0.72	5.62m	42.75	41.00		53.60	33.03	238.37m	7.70	9.81b			5.35	
howthemarketworks	sndk	-1.719%	41.16	42.08	-0.72	5,608,819	42.75	41	41.88									
hpcwire	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,610,419	42.75	41.00	41.88	53.60	33.03	238,319,651						
insidestocks	sndk	-1.72%	41.16	42.00	-0.72	4552667	42.75	41.00					price earnings ratio: 8.79					
investopedia	sndk	-1.74 %	$41.15	42.08	-0.73				41.88									
investorguide	sndk	-1.72%	41.16	42.08	-0.72		42.70	41.0162		53.61	33.03		7.81	9.809b			5.361	
marketintellisearch	sndk	-1.79 %	$41.13	$42.08	-0.75	5529.70k	$42.75	$41.00	$41.88			238.37m	7.83	9.98b	0.0 %		5.35	
marketwatch	sndk	-1.72%	$41.16	open: 42.08	-0.72	73,367	$42.75	$41.00	$41.88	$53.61	$33.03		22.46	$9.83b			1.83	
minyanville	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651						
msn-money	sndk	-1.72%	41.16	42.08	-0.72	5.62 mil	42.75	41.00	41.88	53.61	33.03	238.37 mil	7.66	9.82 bil			5.35	
nasdaq-com	sndk	1.72%	$ 41.16	$ 42.08	0.72	5,609,819	$ 42.75	$ 41	$ 41.88	$ 53.605	$ 33.03	238,372,000	7.69	$ 9,811,391,520			$ 5.35	
optimum	sndk	-1.72%	41.16 ( 3:59 pm edt)	42.08	-0.72	5,376,069	42.75	41.00	41.88	53.60	33.03	238.32m	7.7	9.8b			5.37	
paidcontent	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651						
pc-quote	sndk	-1.72%	41.16	42.08	-0.72	5,640,217	42.75	41.0	41.88	53.61	33.03	242,541,788	7.79888	9,983,020,000				
personal-wealth-biz	sndk	-1.72%	41.16	42.08	-0.72	5,634,250	42.74	41.00	41.88	53.61	33.03		7.81			0.00	5.361	
predictwallstreet	sndk	-1.72%	41.16		-0.72	5,615,219												
raymond-james	sndk	-1.72	41.16	42.08	-0.72	5,615,219	42.75	41.00	41.16	53.61	33.03		7.50				5.49	
renewable-energy-world	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651						
screamingmedia	sndk	-1.72%	$	open: 42.08	-0.72	70,322	$42.75	$41.00	$41.88	$53.61	$33.03		22.46	$9.83b			1.83	
scroli	sndk	-1.72%	sndk 41.16	42.08	-0.72	4,712,105	42.75	41.00	41.88	53.60	33.03		7.70				5.35	
simple-stock-quotes	sndk	-1.72%	last trade: 41.16		change: -0.720								p/e ratio: 7.81					
smartmoney	sndk	(-1.72%)	41.16	$42.08	-0.72	5,615,219	$42.75	$41.00	$41.88	$53.60	$33.03			9,980,800	0.00%	$0.00		
stocknod	sndk	-1.719%	41.16 usd	42.08	-0.7200	5,608,919	42.75	41.00	41.88	53.60	33.03	238,319,651						
stockpickr	sndk	-1.72%	$41.16 -0.72 | -1.72%	42.08	-0.72	5.61m	42.75	41.00	41.88	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	-1.79%	41.13		-0.75													
streetinsider-com	sndk	1.72%	41.16	$42.08	-0.72	5,583,292	$42.75	$41.00	$41.88	$53.61	$33.03		7.66				$5.37	
thecramerreport	sndk		41.77		0.00	1043												
thestree	sndk	-1.72%	$41.16	42.08	-0.72	5612692	42.75	41.0	41.88	-53.61	33.03	2.38319651e8		9.814003228e9				
tickerspy	sndk	-1.72%	$41.16	42.08	-0.72	5,613,119	42.75	41.00	41.88	53.60	33.03		7.8	9.9b	0.00%	$0.00		
tmx-quotemedia	sndk	-1.72%	41.160	42.080	-0.720	5,640,217	42.750	41.000	41.880	53.605	33.030	238,319,651	7.80	9,809,236,835			5.37	
updown	sndk	-1.72%	$41.16	$42.08	-$0.72	5,585,700	$42.75	$41.00	$41.88	$53.60	$33.03		7.62	$9.98b				
wallstreetsurvivor	sndk	-1.72%	41.16	42.08	-0.72	5,608,819	42.75	41.00		53.61	33.03		7.80	$10b			5.44	
yahoo-finance	sndk	1.72%	41.16	42.08	0.72	5,609,252	42.74	41.00	41.88	53.61	33.03		7.68	9.81b			5.36	
ycharts-com	sndk	-1.79%	41.13		-0.75					53.60	33.03		7.66	9.74b	0.00%		5.37	
zacks	sndk	(-1.72%)	41.16		-0.72	vol.  5,615,219	42.75	41.00		53.61	33.03		9.48	9.98 b	0.00	0.00	4.42	
advfn	htgc	-0.57	10.42	10.5	-0.06	196127	10.56	10.28										
barchart	htgc	-0.57%	10.42	10.50	-0.06	+13.10	10.56	10.28	10.48	11.25	8.55							
barrons	htgc	0.57%	10.42	10.50	-0.06	196,127	10.56	10.28				36.87 million		$470.86 million	8.45%	$0.22		
bloomberg	htgc	-0.573%	10.420	10.500	-0.060	196,127	10.560	10.280		11.55	9.07	43.799mil	11.841	456.390mil	8.061	0.220 regular cash	0.880	
boston-com	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
bostonmerchant	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
business-insider	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
chron	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
cio-com	htgc	-0.57%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440		456m	8.2	0.88		
cnn-money	htgc	-0.57%	10.42	10.45	-0.06	193,641	10.56	10.28	10.48				nm	$456.4m	8.45%			
easystockalterts	htgc	-0.57%	10.42	10.50	-0.06	196127	10.56	10.28	10.48	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-0.57%	10.4200	10.5000	-0.0600	196,127	10.5600	10.2800	10.4800	11.5500	9.0700	43,799,000	nm	$459.01m	8.40%	$0.220000		
finance-abc7-com	htgc	0.00%	10.42 usd		+0.00	0	10.42	10.42	10.42	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	0.00%	10.42 usd		+0.00	0	10.42	10.42	10.42	11.55	9.070	43,799,440						
financial-content	htgc	0.00%	10.42 usd		+0.00	0	10.42	10.42	10.42	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	0.0%	$10.42	0.00	0.00		0.00	0.00	10.42	11.55	9.07	44 mil		456 mil	8.4	0.88	-0.10	
finviz	htgc	0.00%	10.42			0			10.42	-7.43%	21.82%	43.80m		456.40m		0.88	-0.08	
fool	htgc	0%	$10.42	$0.00	0.00	0	$10.56	$10.28	$10.42	$11.55	$9.07		0.00	$456.39m	11.80%	0.88		
foxbusiness	htgc		$10.42		-0.06	196,127			$10.48									
google-finance	htgc	(-0.57%)	10.42	10.50	-0.06	196,127.00	10.56	10.28		11.55	9.07	43.80m		456.39m	8.45	0.22	-0.08	
howthemarketworks	htgc	-0.573%	10.42	10.5	-0.06	194,041	10.56	10.28	10.48									
hpcwire	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
insidestocks	htgc	-0.57%	10.42	10.50	-0.06	196127	10.56	10.28										
investopedia	htgc	-0.57 %	$10.42	10.50	-0.06				10.48									
investorguide	htgc	-0.57%	10.42	10.38	-0.06		10.56	10.28		11.55	8.61			445.3m			-0.068	
marketintellisearch	htgc	-0.57 %	$10.42	$10.38	-0.06	218.40k	$10.56	$10.28	$10.48			43.80m	0.00	0.46b	8.4 %		-0.08	
marketwatch	htgc	-0.57%	$10.42	open: 10.50	-0.06	2,790	$10.56	$10.28	$10.48	$11.55	$9.07			$470.86m	8.45%	0.22		
minyanville	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
msn-money	htgc	-0.57%	10.42	10.50	-0.06	196,127	10.56	10.28	10.48	11.55	9.07	43.80 mil	13.03	458.58 mil	8.40%	0.88	-0.08	
nasdaq-com	htgc	0.57%	$ 10.42	$ 10.50	0.06	196,127	$ 10.56	$ 10.28	$ 10.48	$ 11.55	$ 9.07	43,799,000	24.23	$ 456,385,580	8.4 %	$0.880000	$ 0.43	
optimum	htgc	-0.57%	10.42 ( 4:30 pm edt)	10.50	-0.06	196,127	10.56	10.28	10.48	11.55	9.07	43.80m		456.4m	8.45	0.88	-0.08	
paidcontent	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
pc-quote	htgc	-0.57%	10.42	10.5	-0.06	196,127	10.56	10.28	10.48	11.55	9.07	44,053,215	13.1	459,035,000		0.22		
personal-wealth-biz	htgc	-0.57%	10.42	10.38	-0.06	196,127	10.56	10.28	10.48	11.55	8.61				8.02	0.84	-0.068	
predictwallstreet	htgc	-0.57%	10.42		-0.06	196,127												
raymond-james	htgc	-0.57	10.42	10.50	-0.06	196,127	10.56	10.28	10.42	11.55	9.07						-0.10	
renewable-energy-world	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
screamingmedia	htgc	-0.57%	$	open: 10.50	-0.06	2,790	$10.56	$10.28	$10.48	$11.55	$9.07			$470.86m	8.45%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-0.57%	last trade: 10.42		change: -0.060													
smartmoney	htgc	(-0.57%)	10.42	$10.50	-0.06	196,127	$10.56	$10.28	$10.48	$11.55	$9.07			459,000	8.40%	$0.22		
stocknod	htgc	-0.5725%	10.42 usd	10.50	-0.0600	196,127	10.56	10.28	10.48	11.55	9.070	43,799,440						
stockpickr	htgc	-0.57%	$10.42 -0.06 | -0.57%	10.50	-0.06	196.13k	10.56	10.28	10.48	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-0.57%	10.42		-0.06													
streetinsider-com	htgc	0.57%	10.42	$10.50	-0.06	196,127	$10.56	$10.28	$10.48	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.47	10.58	-0.09	174442	10.73	10.47										
thestree	htgc	-0.57%	$10.42	10.48	-0.06	196127	10.56	10.28	9.07 -11.55									
tickerspy	htgc	-0.57%	$10.42	10.50	-0.06	196,127	10.56	10.28	10.48	11.55	9.07		13.1	459.0m	8.40%	$0.22		
tmx-quotemedia	htgc	-0.57%	10.420	10.500	-0.060	196,127	10.560	10.280	10.480	11.550	9.070	43,799,440		456,390,165	8.397	0.220 usd	-0.08	
updown	htgc	-0.57%	$10.42	$10.50	-$0.06	171,525	$10.56	$10.28	$10.48	$11.55	$9.07			$459m				
wallstreetsurvivor	htgc	-0.57%	10.42	10.50	-0.06	194,041	10.56	10.28		11.55	9.07			$459m	8.40%	0.80 -	0.12	
yahoo-finance	htgc	0.57%	10.42	10.38	0.06	196,127	10.56	10.28	10.48	11.55	9.07			445.31m	8.40%	0.88	-0.07	
ycharts-com	htgc	-0.57%	10.42		-0.06					11.55	9.07			452.64m	8.45%		-0.07	
zacks	htgc	(-0.57%)	10.42		-0.06	vol.  196,127	10.56	10.28		11.55	9.07		11.77	459.03 m	8.40	0.88	.89	
advfn	spls	-1.87	15.2	15.5	-0.29	9760588	15.525	15.1										
barchart	spls	-1.87%	15.20	15.50	-0.29	8,762,256	15.52	15.10	15.49	23.48	14.66		12.05	$10.88 b	2.59%	$0.40	+1.24	
barrons	spls	1.87%	15.20	15.50	-0.29	9.757m	15.525	15.10				726.22 million		$11.10 billion	2.63%	$0.1		
bloomberg	spls	-1.872%	15.200	15.500	-0.290	9,760,588	15.525	15.100		23.75	14.75	713.154mil	11.875	10,839.940mil	2.500	0.100 regular cash	1.280	
boston-com	spls	-1.872%	15.20 usd	15.50	-0.2900	9,743,986	15.53	15.10	15.49	23.75	14.75	713,154,085						
bostonmerchant	spls	-1.872%	15.20 usd	15.50	-0.2900	9,743,986	15.53	15.10	15.49	23.75	14.75	713,154,085						
business-insider	spls	-1.872%	15.20 usd	15.50	-0.2900	9,743,986	15.53	15.10	15.49	23.75	14.75	713,154,085						
chron	spls	-1.872%	15.20 usd	15.50	-0.2900	9,742,318	15.53	15.10	15.49	23.75	14.75	713,154,085						
cio-com	spls	-1.87%	15.20 usd	15.50	-0.2900	9,742,318	15.53	15.10	15.49	23.75	14.75	713,154,085	12.26	11b	2.6	0.4		
cnn-money	spls	-1.87%	15.20	15.50	-0.29	9,757,620	15.53	15.10	15.49				12.3	$10.8b	2.63%			
easystockalterts	spls	-1.87%	15.20	15.50	-0.29	9740918	15.53	15.10	15.49	23.75	14.75		12.26				1.24	
eresearch-fidelity-com	spls	-1.87%	15.2000	15.5000	-0.2900	9,757,620	15.5250	15.1000	15.4900	23.7500	14.7500	713,154,000	12.49	$11.05b	2.58%	$0.100000		
finance-abc7-com	spls	-1.872%	15.20 usd	15.50	-0.2900	9,829,688	15.53	15.10	15.49	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-1.872%	15.20 usd	15.50	-0.2900	9,829,688	15.53	15.10	15.49	23.75	14.75	713,154,085						
financial-content	spls	-1.872%	15.20 usd	15.50	-0.2900	9,829,688	15.53	15.10	15.49	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-1.9%	$15.20	15.50	-0.29	9,829,688	15.52	15.10	15.49	23.75	14.75	713 mil	12.3	11 bil	2.6	0.40	1.24	
finviz	spls	-1.87%	15.20			9,829,688			15.49	-35.26%	3.75%	713.15m	12.26	10.84b		0.40	1.24	
fool	spls	-1.87%	$15.20	$15.50	-0.29	9,829,588	$15.52	$15.10	$15.49	$23.75	$14.75		12.40	$10.84b	1.40%	0.40		
foxbusiness	spls		$15.20		-0.29	9,772,516			$15.49									
google-finance	spls	(-1.87%)	15.20	15.50	-0.29	9.76m	15.52	15.10		23.75	14.75	713.15m	12.31	10.84b	2.63	0.10	1.24	
howthemarketworks	spls	-1.872%	15.2	15.5	-0.29	9,743,986	15.525	15.1	15.49									
hpcwire	spls	-1.872%	15.20 usd	15.50	-0.2900	9,743,986	15.53	15.10	15.49	23.75	14.75	713,154,085						
insidestocks	spls	-1.87%	15.20	15.50	-0.29	8740392	15.52	15.10					price earnings ratio: 11.88					
investopedia	spls	-1.87 %	$15.20	15.50	-0.29				15.49									
investorguide	spls	-1.87%	15.20	15.50	-0.29		15.525	15.12		23.75	14.75		12.58	10.840b			1.231	
marketintellisearch	spls	-1.87 %	$15.20	$15.50	-0.29	9660.20k	$15.52	$15.10	$15.49			713.15m	12.49	11.05b	2.58 %		1.24	
marketwatch	spls	-1.87%	$15.20	open: 15.50	-0.29	31,931	$15.53	$15.10	$15.49	$23.75	$14.75		12.23	$11.10b	2.63%	0.10	1.24	
minyanville	spls	-1.872%	15.20 usd	15.50	-0.2900	9,741,018	15.53	15.10	15.49	23.75	14.75	713,154,085						
msn-money	spls	-1.87%	15.20	15.50	-0.29	9.76 mil	15.53	15.10	15.49	23.75	14.75	713.15 mil	12.16	11 bil	2.59%	0.40	1.24	
nasdaq-com	spls	1.87%	$ 15.20	$ 15.50	0.29	9,623,166	$ 15.525	$ 15.10	$ 15.49	$ 23.75	$ 14.75	713,154,000	12.26	$ 10,839,940,800	2.58 %	$0.400000	$ 1.24	
optimum	spls	-1.87%	15.20 ( 4:00 pm edt)	15.50	-0.29	9,740,918	15.53	15.10	15.49	23.75	14.75	713.15m	12.3	10.8b	2.63	0.40	1.24	
paidcontent	spls	-1.872%	15.20 usd	15.50	-0.2900	9,741,018	15.53	15.10	15.49	23.75	14.75	713,154,085						
pc-quote	spls	-1.87%	15.2	15.5	-0.29	9,786,916	15.525	15.1	15.49	23.75	14.75	726,760,263	12.392	11,046,756,000		0.1		
personal-wealth-biz	spls	-1.87%	15.20	15.50	-0.29	9,786,209	15.525	15.10	15.49	23.75	14.75		12.58		2.45	0.38	1.231	
predictwallstreet	spls	-1.87%	15.20		-0.29	9,758,920												
raymond-james	spls	-1.87	15.20	15.50	-0.29	9,758,920	15.53	15.10	15.20	23.75	14.75		12.16				1.25	
renewable-energy-world	spls	-1.872%	15.20 usd	15.50	-0.2900	9,742,318	15.53	15.10	15.49	23.75	14.75	713,154,085						
screamingmedia	spls	-1.87%	$	open: 15.50	-0.29	33,231	$15.53	$15.10	$15.49	$23.75	$14.75		12.23	$11.10b	2.63%	0.10	1.24	
scroli	spls	-1.87%	spls 15.20	15.50	-0.29	8,807,687	15.52	15.10	15.49	23.75	14.75		12.31				1.24	
simple-stock-quotes	spls	-1.87%	last trade: 15.20		change: -0.290								p/e ratio: 12.58					
smartmoney	spls	(-1.87%)	15.20	$15.50	-0.29	9,758,920	$15.52	$15.10	$15.49	$23.75	$14.75			11,046,800	2.58%	$0.10		
stocknod	spls	-1.872%	15.20 usd	15.50	-0.2900	9,742,318	15.53	15.10	15.49	23.75	14.75	713,154,085						
stockpickr	spls	-1.87%	$15.20 -0.29 | -1.87%	15.50	-0.29	9.76m	15.52	15.10	15.49	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	-1.87%	15.20		-0.29													
streetinsider-com	spls	1.87%	15.20	$15.50	-0.29	9,740,918	$15.53	$15.10	$15.49	$23.75	$14.75		12.26				$1.24	
thecramerreport	spls		15.27		0.00	0												
thestree	spls	-1.87%	$15.2	15.5	-0.29	9757620	15.52	15.1	15.49	-23.75	14.75	7.13154085e8		1.1003967532e10				
tickerspy	spls	-1.87%	$15.20	15.50	-0.29	9,757,620	15.53	15.10	15.49	23.75	14.75		12.4	11.0b	2.58%	$0.10		
tmx-quotemedia	spls	-1.87%	15.200	15.500	-0.290	9,786,916	15.525	15.100	15.490	23.750	14.750	713,154,085	12.50	10,839,942,092	2.582	0.100 usd	1.24	
updown	spls	-1.87%	$15.20	$15.50	-$0.29	9,756,491	$15.53	$15.10	$15.49	$23.75	$14.75		12.38	$11.04b				
wallstreetsurvivor	spls	-1.87%	15.20	15.50	-0.29	9,741,018	15.53	15.10		23.75	14.75		12.50	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	1.87%	15.20	15.50	0.29	9,756,913	15.53	15.10	15.49	23.75	14.75		12.35	10.84b	2.60%	0.40	1.23	
ycharts-com	spls	-1.87%	15.20		-0.29					23.75	14.75		12.36	10.88b	2.65%		1.23	
zacks	spls	(-1.87%)	15.20		-0.29	vol.  9,760,588	15.53	15.10		23.75	14.75		12.1	11.05 b	2.58	0.40	1.28	
advfn	awr	-1.13	35.0	35.4	-0.4	45823	35.56	34.89										
barchart	awr	-1.13%	35.00	35.40	-0.40	45,823	35.56	34.89	35.40	37.97	30.53		19.05	$652.75 m	3.2%	$1.12	+1.71	
barrons	awr	1.13%	35.00	35.40	-0.40	44,718	35.56	34.89				18.74 million		$660.45 million	3.20%	$0.28		
bloomberg	awr	-1.130%	35.000	35.400	-0.400	45,823	35.560	34.890		38.59	31.24	18.662mil	16.827	653.169mil	3.029	0.280 regular cash	2.080	
boston-com	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
bostonmerchant	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
business-insider	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
chron	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
cio-com	awr	-1.13%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973	22.01	653m	3.2	1.12		
cnn-money	awr	-1.13%	35.00	35.40	-0.40	45,823	35.56	34.89	35.40				22.0	$653.2m	3.20%			
easystockalterts	awr	-1.13%	35.00	35.40	-0.40	45823	35.56	34.89	35.40	38.59	31.24		22.01				1.59	
eresearch-fidelity-com	awr	-1.13%	35.0000	35.4000	-0.4000	45,823	35.5600	34.8900	35.4000	38.5900	31.2400	18,662,000	22.41	$660.63m	3.16%	$0.280000		
finance-abc7-com	awr	-0.2571%	34.91 usd	35.00	-0.0900	19,553	35.14	34.91	35.00	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-0.2571%	34.91 usd	35.00	-0.0900	19,553	35.14	34.91	35.00	38.59	31.24	18,661,973						
financial-content	awr	-0.2571%	34.91 usd	35.00	-0.0900	19,553	35.14	34.91	35.00	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-0.3%	$34.91	35.00	-0.09	19,553	35.14	34.91	35.00	38.59	31.24	19 mil	20.4	651 mil	3.2	1.12	1.71	
finviz	awr	-0.26%	34.91			19,553			35.00	-8.06%	14.35%	18.66m	22.15	653.10m		1.12	1.58	
fool	awr	-0.26%	$34.91	$35.00	-0.09	19,553	$35.14	$34.91	$35.00	$38.59	$31.24		20.40	$651.49m	3.10%	1.12		
foxbusiness	awr		$35.00		-0.40	45,823			$35.40									
google-finance	awr	(-1.13%)	35.00	35.40	-0.40	45,823.00	35.56	34.89		38.59	31.24	18.66m	22.14	653.17m	3.20	0.28	1.58	
howthemarketworks	awr	-1.13%	35	35.4	-0.4	44,718	35.56	34.89	35.4									
hpcwire	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
insidestocks	awr	-1.13%	35.00	35.40	-0.40	45800	35.56	34.89										
investopedia	awr	-1.13 %	$35.00	35.40	-0.40				35.40									
investorguide	awr	-1.13%	35.00	35.40	-0.40		35.56	35.24		38.59	31.24		20.64	653.1m			1.715	
marketintellisearch	awr	-1.13 %	$35.00	$35.40	-0.40	43.90k	$35.56	$34.89	$35.40			18.66m	22.41	0.66b	3.16 %		1.58	
marketwatch	awr	-1.13%	$35.00	open: 35.40	-0.40	1,105	$35.56	$34.89	$35.40	$38.59	$31.24		22.09	$660.45m	3.20%	0.28	1.58	
minyanville	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
msn-money	awr	-1.13%	35.00	35.40	-0.40	45,823	35.56	34.89	35.40	38.59	31.24	18.66 mil	22.01	654.1 mil	3.20%	1.12	1.72	
nasdaq-com	awr	1.13%	$ 35		0.40	45,823	$ 35.56	$ 34.89	$ 35.40	$ 38.59	$ 31.24	18,662,000	20.47	$ 653,170,000	3.16 %	$1.120000	$ 1.71	
optimum	awr	-1.13%	35.00 ( 4:15 pm edt)	35.40	-0.40	45,823	35.56	34.89	35.40	38.59	31.24	18.66m	22.0	653.2m	3.20	1.12	1.59	
paidcontent	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
pc-quote	awr	-1.13%	35.0	35.4	-0.40	45,823	35.56	34.89	35.4	38.59	31.24	18,875,280	22.26415	660,635,000		0.28		
personal-wealth-biz	awr	-1.13%	35.00	35.40	-0.40	45,823	35.56	34.89	35.40	38.59	31.24		20.64		2.99	1.06	1.715	
predictwallstreet	awr	-1.13%	35.00		-0.40	45,823												
raymond-james	awr	-1.13	35.00	35.40	-0.40	45,823	35.56	34.89	35.00	38.59	31.24		22.01				1.59	
renewable-energy-world	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
screamingmedia	awr	-1.13%	$	open: 35.40	-0.40	1,105	$35.56	$34.89	$35.40	$38.59	$31.24		22.09	$660.45m	3.20%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-1.13%	last trade: 35.00		change: -0.400								p/e ratio: 20.64					
smartmoney	awr	(-1.13%)	35.00	$35.40	-0.40	45,823	$35.56	$34.89	$35.40	$38.59	$31.24			660,600	3.16%	$0.28		
stocknod	awr	-1.130%	35.00 usd	35.40	-0.4000	45,823	35.56	34.89	35.40	38.59	31.24	18,661,973						
stockpickr	awr	-1.13%	$35.00 -0.40 | -1.13%	35.40	-0.40	45.82k	35.56	34.89	35.40	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	-1.13%	35.00		-0.40													
streetinsider-com	awr	1.13%	35.00	$35.40	-0.4	45,823	$35.56	$34.89	$35.40	$38.59	$31.24		22.01				$1.59	
thecramerreport	awr		35.05	34.99	-0.06	54474	35.27	34.93										
thestree	awr	-1.13%	$35.0	35.4	-0.4	45823	35.56	34.89	35.4	-38.59	31.24	1.8661973e7		6.54102154e8				
tickerspy	awr	-1.13%	$35.00	35.40	-0.40	45,823	35.56	34.89	35.40	38.59	31.24		22.3	660.6m	3.16%	$0.28		
tmx-quotemedia	awr	-1.13%	35.000	35.400	-0.400	45,823	35.560	34.890	35.400	38.590	31.240	18,661,973	20.60	653,169,055	3.200	0.280 usd	1.72	
updown	awr	-1.13%	$35.00	$35.40	-$0.40	44,718	$35.56	$34.89	$35.40	$38.59	$31.24		20.40	$661m				
wallstreetsurvivor	awr	-1.13%	35.00	35.40	-0.40	44,718	35.56	34.89		38.59	31.24		20.60	$661m	3.20%	1.04 -	1.77	
yahoo-finance	awr	1.13%	35.00	35.40	0.40	45,823	35.56	34.89	35.40	38.59	31.24		20.41	653.14m	3.20%	1.12	1.72	
ycharts-com	awr	-1.13%	35.00		-0.40					38.59	31.24		20.35	652.75m	3.34%		1.72	
zacks	awr	(-1.13%)	35.00		-0.40	vol.  45,823	35.56	34.89		38.59	31.24		19.24	660.64 m	3.16	1.12	1.84	
advfn	pacr	-1.60	4.92	5.0	-0.08	235545	5.03	4.9										
barchart	pacr	-1.60%	4.92	5.00	-0.08	235,545	5.03	4.90	5.00	8.76	4.42		27.56	$171.76 m			+0.10	
barrons	pacr	1.60%	4.92	5.00	-0.08	225,522	5.03	4.90				34.95 million		$177.74 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	-1.600%	4.920	5.000	-0.080	235,545	5.030	4.900		8.76	4.42	34.989mil		172.144mil			-0.020	
boston-com	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
bostonmerchant	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
business-insider	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
chron	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
cio-com	pacr	-1.60%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611	49.20	172m				
cnn-money	pacr	-1.60%today&rsquo;s change	4.92data as of 4:00pm et	5.00	-0.08	225,522	5.03	4.90	5.00				49.2	$172.1m				
easystockalterts	pacr	-1.60%	4.92	5.00	-0.08	233884	5.03	4.90	5.00	8.76	4.42		49.20				0.10	
eresearch-fidelity-com	pacr	-1.60%	4.9200	5.0000	-0.0800	235,545	5.0300	4.9000	5.0000	8.7600	4.4199	34,989,000	50.00	$174.95m				
finance-abc7-com	pacr	0.00%	4.920 usd	5.000	+0.00	235,545	5.030	4.900	4.920	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	0.00%	4.920 usd	5.000	+0.00	235,545	5.030	4.900	4.920	8.760	4.420	34,988,611						
financial-content	pacr	0.00%	4.920 usd	5.000	+0.00	235,545	5.030	4.900	4.920	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	0.0%	$4.92	0.00	0.00		0.00	0.00	4.92	8.76	4.41	35 mil	49.2	172 mil	0.0	0.00	0.10	
finviz	pacr	-1.60%	4.92			235,600			5.00	-43.84%	11.31%	34.99m	49.20	172.15m			0.10	
fool	pacr	-1.60%	$4.92	$0.00	-0.08	235,545	$5.03	$4.90	$5.00	$8.76	$4.42		49.60	$172.14m	13.90%	0.60		
foxbusiness	pacr		$4.92		-0.08	235,545			$5.00									
google-finance	pacr	(-1.60%)	4.92	5.00	-0.08	235,545.00	5.03	4.90		8.76	4.42	34.99m	50.61	172.14m			0.10	
howthemarketworks	pacr	-1.6%	4.92	5	-0.08	233,884	5.03	4.9	5									
hpcwire	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
insidestocks	pacr	-1.60%	4.92	5.00	-0.08	235545	5.03	4.90					price earnings ratio: 18.92					
investopedia	pacr	-1.60 %	$4.92	5.00	-0.08				5.00									
investorguide	pacr	-1.60%	4.92	4.98	-0.08		5.03	4.90		8.78	4.42		50.00	172.1m			0.10	
marketintellisearch	pacr	-1.6 %	$4.92	$4.98	-0.08	224.40k	$5.03	$4.90	$5.00			34.99m	50.00	0.17b	0.0 %		0.10	
marketwatch	pacr	-1.60%	$4.92	open: 5.00	-0.08	10,023	$5.03	$4.90	$5.00	$8.76	$4.42		50.72	$177.74m			0.10	
minyanville	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
msn-money	pacr	-1.60%	4.92	5.00	-0.08	235,545	5.03	4.90	5.00	8.76	4.42	34.99 mil	49.20	173.54 mil			0.10	
nasdaq-com	pacr	1.6%	$ 4.92	$ 5	0.08	235,545	$ 5.03	$ 4.90	$ 5	$ 8.76	$ 4.4199	34,989,000	49.2	$ 172,145,880	12 %	$0.600000	$ 0.10	
optimum	pacr	-1.60%	4.92 ( 4:00 pm edt)	5.00	-0.08	233,884	5.03	4.90	5.00	8.76	4.42	34.99m	49.2	172.1m	12.20	0.60	0.10	
paidcontent	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
pc-quote	pacr	-1.60%	4.92	5.0	-0.08	235,545	5.03	4.9	5.0	8.76	4.42	35,557,927	50.0	174,945,000		0.15		
personal-wealth-biz	pacr	-1.60%	4.92	4.98	-0.08	235,545	5.03	4.90	5.00	8.78	4.42		50.00			0.00	0.10	
predictwallstreet	pacr	-1.60%	5.00		-0.08	235,545												
raymond-james	pacr	-1.60	4.92	5.00	-0.08	235,545	5.03	4.90	4.92	8.76	4.42		49.20				0.10	
renewable-energy-world	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
screamingmedia	pacr	-1.60%	$	open: 5.00	-0.08	10,023	$5.03	$4.90	$5.00	$8.76	$4.42		50.72	$177.74m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	-1.60%	last trade: 4.92		change: -0.080								p/e ratio: 50.0					
smartmoney	pacr	(-1.60%)	4.92	$5.00	-0.08	235,545	$5.03	$4.90	$5.00	$8.76	$4.42			174,900	0.00%	$0.15		
stocknod	pacr	-1.600%	4.920 usd	5.000	-0.0800	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611						
stockpickr	pacr	-1.60%	$4.92 -0.08 | -1.60%	5.00	-0.08	233.88k	5.03	4.90	5.00	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	-1.60%	4.92		-0.08													
streetinsider-com	pacr	1.6%	4.92	$5.00	-0.08	233,884	$5.03	$4.90	$5.00	$8.76	$4.42		49.20				$0.10	
thecramerreport	pacr		4.96	4.98	0.00	115561	5.025	4.92										
thestree	pacr	-1.6%	$4.92	5.0	-0.08	233884	5.03	4.9	5.0	-8.76	4.42	3.4988611e7		1.73543511e8				
tickerspy	pacr	-1.60%	$4.92	5.00	-0.08	233,884	5.03	4.90	5.00	8.76	4.42		50.0	174.9m	0.00%	$0.15		
tmx-quotemedia	pacr	-1.60%	4.920	5.000	-0.080	235,545	5.030	4.900	5.000	8.760	4.420	34,988,611	50.00	172,143,966			0.10	
updown	pacr	-1.60%	$4.92	$5.00	-$0.08	225,522	$5.03	$4.90	$5.00	$8.76	$4.42		51.41	$175m				
wallstreetsurvivor	pacr	-1.60%	4.92	5.00	-0.08	233,884	5.03	4.90		8.72	4.42		50.00	$175m			0.03	
yahoo-finance	pacr	1.60%	4.92	4.98	0.08	235,445	5.03	4.90	5.00	8.76	4.42		49.20	172.14m			0.10	
ycharts-com	pacr	-1.60%	4.92		-0.08					8.76	4.42		49.20	171.76m	0.00%		0.10	
zacks	pacr	(-1.60%)	4.92		-0.08	vol.  235,545	5.03	4.90		8.76	4.42		27.78	174.95 m	0.00	0.00	.18	
advfn	pnra	-0.87	130.6	132.27	-1.15	436009	133.43	129.0										
barchart	pnra	-0.87%	130.60	132.14	-1.15	408,269	133.43	129.00	131.75	133.43	72.83		33.39	$4.11 b			+3.90	
barrons	pnra	0.87%	130.60	132.27	-1.15	436,009	133.43	129.00				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-0.873%	130.600	132.270	-1.150	436,009	133.430	129.000		133.43	72.83	29.024mil	33.573	3,971.128mil			3.890	
boston-com	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
bostonmerchant	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
business-insider	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
chron	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
cio-com	pnra	-0.87%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054	33.57	4b				
cnn-money	pnra	-0.87%	130.60	132.27	-1.15	435,852	133.43	129.00	131.75				33.6	$3.8b				
easystockalterts	pnra	-0.87%	130.60	132.27	-1.15	435709	133.43	129.00	131.75	132.98	72.83		33.57				3.89	
eresearch-fidelity-com	pnra	-0.87%	130.6000	132.2700	-1.1500	436,009	133.4300	129.0000	131.7500	132.9800	72.8300	30,413,000	33.78	$4.01b				
finance-abc7-com	pnra	0.00%	130.60 usd	132.27	+0.00	436,009	133.43	129.00	130.60	132.98	72.83	29,024,054						
finance-abc7chicago-com	pnra	0.00%	130.60 usd	132.27	+0.00	436,009	133.43	129.00	130.60	132.98	72.83	29,024,054						
financial-content	pnra	0.00%	130.60 usd	132.27	+0.00	436,009	133.43	129.00	130.60	132.98	72.83	29,024,054						
finapps-forbes-com	pnra	0.0%	$130.60	0.00	0.00		0.00	0.00	130.60	133.43	72.83	29 mil	33.5	4 bil	0.0	0.00	3.90	
finviz	pnra	-0.87%	130.60			436,100			131.75	-1.79%	79.32%	30.41m	33.92	3.97b			3.85	
fool	pnra	-0.87%	$130.60	$0.00	-1.15	436,009	$133.43	$129.00	$131.75	$132.98	$72.83		33.50	$3.97b				
foxbusiness	pnra		$130.60		-1.15	436,009			$131.75									
google-finance	pnra	(-0.87%)	130.60	132.27	-1.15	436,009.00	133.43	129.00		133.43	72.83	30.41m	33.94	3.97b			3.85	
howthemarketworks	pnra	-0.873%	130.6	132.27	-1.15	435,552	133.43	129	131.75									
hpcwire	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
insidestocks	pnra	-0.87%	130.60	132.14	-1.15	395880	133.43	129.00					price earnings ratio: 33.49					
investopedia	pnra	-0.87 %	$130.60	132.27	-1.15				131.75									
investorguide	pnra	-0.87%	130.60	132.13	-1.15		133.43	129.00		132.98	72.64		33.87	3.898b			3.89	
marketintellisearch	pnra	-0.87 %	$130.60	$132.13	-1.15	425.60k	$133.43	$129.00	$131.75			30.41m	34.22	4.01b	0.0 %		3.85	
marketwatch	pnra	-0.87%	$130.60	open: 132.27	-1.15	7,995	$133.43	$129.00	$131.75	$133.43	$72.83		33.16	$4.01b			3.94	
minyanville	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
msn-money	pnra	-0.87%	130.60	132.27	-1.15	436,009	133.43	129.00	131.75	132.98	72.83	30.41 mil	33.57	3.96 bil			3.85	
nasdaq-com	pnra	0.87%	$ 130.60	$ 132.27	1.15	435,409	$ 133.43	$ 129	$ 131.75	$ 132.98	$ 72.83	29,024,000	33.49	$ 3,790,534,400			$ 3.90	
optimum	pnra	-0.87%	130.60 ( 4:00 pm edt)	132.27	-1.15	435,709	133.43	129.00	131.75	132.98	72.83	29.02m	33.6	3.8b			3.89	
paidcontent	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
pc-quote	pnra	-0.87%	130.6	132.27	-1.15	436,009	133.43	129.0	131.75	132.98	72.83	29,279,571	33.86889	3,823,912,000				
personal-wealth-biz	pnra	-0.87%	130.60	132.13	-1.15	436,009	133.43	129.00	131.75	132.98	72.64		33.87			0.00	3.89	
predictwallstreet	pnra	-0.87%	130.60		-1.15	436,009												
raymond-james	pnra	-0.87	130.60	132.27	-1.15	436,009	133.43	129.00	130.60	132.98	72.83		33.23				3.93	
renewable-energy-world	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
screamingmedia	pnra	-0.87%	$	open: 132.27	-1.15	7,995	$133.43	$129.00	$131.75	$133.43	$72.83		33.16	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-0.87%	last trade: 130.60		change: -1.150								p/e ratio: 33.87					
smartmoney	pnra	(-0.87%)	130.60	$132.27	-1.15	436,009	$133.43	$129.00	$131.75	$132.98	$72.83			3,823,900	0.00%	$0.00		
stocknod	pnra	-0.8729%	130.60 usd	132.27	-1.150	436,009	133.43	129.00	131.75	132.98	72.83	29,024,054						
stockpickr	pnra	-0.87%	$130.60 -1.15 | -0.87%	132.27	-1.15	436.01k	133.43	129.00	131.75	132.98	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	-0.83%	130.65		-1.10													
streetinsider-com	pnra	0.87%	130.60	$132.27	-1.15	435,709	$133.43	$129.00	$131.75	$132.98	$72.83		33.57				$3.89	
thecramerreport	pnra		130.21	129.52	+0.09	326377	131.11	129.52										
thestree	pnra	-0.87%	$130.6	132.27	-1.15	436009	133.43	129.0	131.75	-132.98	72.83	3.0413141e7		3.779222071e9				
tickerspy	pnra	-0.87%	$130.60	132.27	-1.15	436,009	133.43	129.00	131.75	132.98	72.83		33.9	4.0b	0.00%	$0.00		
tmx-quotemedia	pnra	-0.87%	130.600	132.270	-1.150	436,009	133.430	129.000	131.750	132.980	72.830	30,413,141	33.90	3,971,956,215			3.89	
updown	pnra	-0.87%	$130.60	$132.27	-$1.15	428,014	$133.43	$129.00	$131.75	$132.98	$72.83		33.59	$4.00b				
wallstreetsurvivor	pnra	-0.87%	130.60	132.27	-1.15	435,552	133.43	129.00		132.98	72.83		33.90	$4b			3.62	
yahoo-finance	pnra	0.87%	130.60	132.13	1.15	436,009	133.43	129.00	131.75	133.43	72.83		33.57	3.90b			3.89	
ycharts-com	pnra	-0.83%	130.65		-1.10					132.78	72.83		33.59	4.11b	0.00%		3.89	
zacks	pnra	(-0.87%)	130.60		-1.15	vol.  436,009	133.43	129.00		133.43	72.83		33.78	4.01 b	0.00	0.00	3.9	
advfn	fmc	-1.03	86.61	87.66	-0.9	467249	87.98	86.1										
barchart	fmc	-1.03%	86.61	87.66	-0.90	467,249	87.98	86.10	87.51	89.82	56.95		17.46	$6.20 b	0.69%	$0.60	+2.59	
barrons	fmc	1.03%	86.61	87.66	-0.90	467,249	87.98	86.10				73.08 million		$6.36 billion	0.69%	$0.15		
bloomberg	fmc	-1.028%	86.610	87.660	-0.900	467,249	87.980	86.100		89.82	57.35	71.740mil	17.497	6,213.434mil	0.636	0.150 regular cash	4.950	
boston-com	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
bostonmerchant	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
business-insider	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
chron	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
cio-com	fmc	-1.03%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377	27.94	6b	0.7	0.6		
cnn-money	fmc	-1.03%today&rsquo;s change	86.61data as of 4:01pm et	87.66	-0.90	464,492	87.98	86.10	87.51				27.9	$6.2b	0.69%			
easystockalterts	fmc	-1.03%	86.61	87.66	-0.90	467249	87.98	86.10	87.51	89.82	57.35		27.94				3.10	
eresearch-fidelity-com	fmc	-1.03%	86.6100	87.6600	-0.9000	467,249	87.9800	86.1000	87.5100	89.8200	57.3500	71,740,000	28.41	$6.28b	0.69%	$0.150000		
finance-abc7-com	fmc	0.00%	86.61 usd	87.66	+0.00	467,249	87.98	86.10	86.61	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	0.00%	86.61 usd	87.66	+0.00	467,249	87.98	86.10	86.61	89.82	57.35	71,740,377						
financial-content	fmc	0.00%	86.61 usd	87.66	+0.00	467,249	87.98	86.10	86.61	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	0.0%	$86.61	0.00	0.00		0.00	0.00	86.61	89.82	57.35	72 mil	33.4	6 bil	0.7	0.60	2.59	
finviz	fmc	-1.03%	86.61			467,300			87.51	-3.57%	52.10%	71.74m	28.21	6.21b		0.60	3.07	
fool	fmc	-1.03%	$86.61	$0.00	-0.90	467,249	$87.98	$86.10	$87.51	$89.82	$57.35		33.30	$6.21b	0.90%	0.60		
foxbusiness	fmc		$86.61		-0.90	467,249			$87.51									
google-finance	fmc	(-1.03%)	86.61	87.66	-0.90	467,249.00	87.98	86.10		89.82	57.35	71.59m	28.24	6.20b	0.69	0.15	3.07	
howthemarketworks	fmc	-1.028%	86.61	87.66	-0.9	467,249	87.98	86.1	87.51									
hpcwire	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
insidestocks	fmc	-1.03%	86.61	87.66	-0.90	467249	87.98	86.10					price earnings ratio: 17.39					
investopedia	fmc	-1.03 %	$86.61	87.66	-0.90				87.51									
investorguide	fmc	-1.03%	86.61	87.66	-0.90		87.98	86.10		89.82	57.35		33.83	6.213b			2.587	
marketintellisearch	fmc	-1.03 %	$86.61	$87.66	-0.90	461.20k	$87.98	$86.10	$87.51			71.74m	28.50	6.28b	0.69 %		3.07	
marketwatch	fmc	-1.03%	$86.88	open: 87.66	-0.90	3,501	$87.98	$86.10	$87.51	$89.82	$57.35		27.76	$6.36b	0.69%	0.15	3.12	
minyanville	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
msn-money	fmc	-1.03%	86.61	87.66	-0.90	467,249	87.98	86.10	87.51	89.82	57.35	71.74 mil	28.03	6.24 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	1.03%	$ 86.61		0.90	467,149	$ 87.98	$ 86.10	$ 87.51	$ 89.82	$ 57.35	71,740,000	33.44	$ 6,213,401,400	0.69 %	$0.600000	$ 2.59	
optimum	fmc	-1.03%	86.61 ( 4:15 pm edt)	87.66	-0.90	467,249	87.98	86.10	87.51	89.82	57.35	71.74m	27.9	6.2b	0.69	0.60	3.10	
paidcontent	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
pc-quote	fmc	-1.03%	86.61	87.66	-0.90	467,249	87.98	86.1	87.51	89.82	57.35	72,485,479	28.32039	6,277,967,000		0.15		
personal-wealth-biz	fmc	-1.03%	86.61	87.66	-0.90	467,249	87.98	86.10	87.51	89.82	57.35		33.83		0.63	0.55	2.587	
predictwallstreet	fmc	-1.03%	86.61		-0.90	467,249												
raymond-james	fmc	-1.03	86.61	87.66	-0.90	467,249	87.98	86.10	86.61	89.82	57.35		27.94				3.10	
renewable-energy-world	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
screamingmedia	fmc	-1.03%	$	open: 87.66	-0.90	3,501	$87.98	$86.10	$87.51	$89.82	$57.35		27.76	$6.36b	0.69%	0.15	3.12	
scroli	fmc	-1.03%	fmc 86.61	87.66	-0.90	430,138	87.98	86.10	87.51	89.82	57.35		28.24				3.07	
simple-stock-quotes	fmc	-1.03%	last trade: 86.61		change: -0.900								p/e ratio: 33.83					
smartmoney	fmc	(-1.03%)	86.61	$87.66	-0.90	467,249	$87.98	$86.10	$87.51	$89.82	$57.35			6,278,000	0.69%	$0.15		
stocknod	fmc	-1.028%	86.61 usd	87.66	-0.9000	467,249	87.98	86.10	87.51	89.82	57.35	71,740,377						
stockpickr	fmc	-1.03%	$86.61 -0.90 | -1.03%	87.66	-0.90	467.25k	87.98	86.10	87.51	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	-1.04%	86.60		-0.91													
streetinsider-com	fmc	1.03%	86.61	$87.66	-0.9	467,249	$87.98	$86.10	$87.51	$89.82	$57.35		27.94				$3.10	
thecramerreport	fmc		86.97	86.71	+0.05	420839	87.69	86.6714										
thestree	fmc	-1.03%	$86.61	87.66	-0.9	467249	87.98	86.1	87.51	-89.82	57.35	7.1740377e7		6.239260588e9				
tickerspy	fmc	-1.03%	$86.61	87.66	-0.90	467,249	87.98	86.10	87.51	89.82	57.35		28.3	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	-1.03%	86.610	87.660	-0.900	467,249	87.980	86.100	87.510	89.820	57.350	71,740,377	33.50	6,213,434,052	0.686	0.150 usd	2.61	
updown	fmc	-1.03%	$86.61	$87.66	-$0.90	463,748	$87.98	$86.10	$87.51	$89.82	$57.35		33.32	$6.27b				
wallstreetsurvivor	fmc	-1.03%	86.61	87.66	-0.90	467,249	87.98	86.10										
yahoo-finance	fmc	1.03%	86.61	87.66	0.90	467,249	87.98	86.10	87.51	89.82	57.35		33.48	6.21b	0.70%	0.60	2.59	
ycharts-com	fmc	-1.04%	86.60		-0.91					89.82	57.35		33.31	6.20b	0.81%		2.60	
zacks	fmc	(-1.03%)	86.61		-0.90	vol.  467,249	87.98	86.10		89.82	57.35		17.57	6.28 b	0.69	0.60	4.98	
advfn	fmd	0.60	1.68	1.69	0.01	140302	1.71	1.62										
barchart	fmd	+0.60%	1.68	1.69	+0.01	140,302	1.71	1.62	1.67	2.90	1.31		0.00	$169.39 m			-0.61	
barrons	fmd	0.60%	1.68	1.69	+0.01	137,674	1.71	1.62				99.54 million		$178.31 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	0.599%	1.680	1.690	0.010	140,302	1.710	1.620		2.90	1.31	101.178mil		169.978mil			-0.940	
boston-com	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
bostonmerchant	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
business-insider	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
chron	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
cio-com	fmd	+0.60%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635		170m				
cnn-money	fmd	+0.60%today&rsquo;s change	1.68data as of 4:02pm et	1.71	+0.01	140,302	1.71	1.62	1.67				nm	$170.0m				
easystockalterts	fmd	0.59%	1.68	1.69	+0.01	140302	1.71	1.62	1.67	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	0.60%	1.6800	1.6900	0.0100	140,302	1.7100	1.6200	1.6700	2.9000	1.3100	101,178,000	nm	$168.97m				
finance-abc7-com	fmd	-2.976%	1.630 usd	1.610	-0.0500	48,913	1.660	1.610	1.680	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-2.976%	1.630 usd	1.610	-0.0500	48,913	1.660	1.610	1.680	2.900	1.310	101,177,635						
financial-content	fmd	-2.976%	1.630 usd	1.610	-0.0500	48,913	1.660	1.610	1.680	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-3.0%	$1.63	1.61	-0.05	48,913	1.66	1.61	1.68	2.90	1.31	101 mil		165 mil	0.0	0.00	-0.61	
finviz	fmd	-4.17%	1.61			48,130			1.68	-44.48%	22.90%	101.18m		169.98m			-1.47	
fool	fmd	-2.98%	$1.63	$1.61	-0.05	48,913	$1.66	$1.61	$1.68	$2.90	$1.31		0.00	$164.92m	40.30%	0.48		
foxbusiness	fmd		$1.68		+0.01	140,602			$1.67									
google-finance	fmd	(0.60%)	1.68	1.69	+0.01	140,302.00	1.71	1.62		2.90	1.31	101.18m		169.98m			-1.47	
howthemarketworks	fmd	0.599%	1.68	1.69	0.01	137,674	1.71	1.62	1.67									
hpcwire	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
insidestocks	fmd	+0.60%	1.68	1.69	+0.01	140600	1.71	1.62										
investopedia	fmd	+0.60 %	$1.68	1.69	+0.01				1.67									
investorguide	fmd	+0.60%	1.68	1.69	+0.01		1.71	1.62		2.90	1.70			170.0m			-1.07	
marketintellisearch	fmd	0.6 %	$1.68	$1.69	0.01	121.00k	$1.71	$1.62	$1.67			101.18m	0.00	0.17b	0.0 %		-1.47	
marketwatch	fmd	+0.60%	$1.68	open: 1.69	+0.01	2,628	$1.71	$1.62	$1.67	$2.90	$1.31			$178.31m				
minyanville	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
msn-money	fmd	+0.60%	1.68	1.69	+0.01	140,302	1.71	1.62	1.67	2.90	1.31	101.18 mil	-1.58	163.91 mil			-1.47	
nasdaq-com	fmd	0.6%	$ 1.68		0.01	140,302	$ 1.71	$ 1.62	$ 1.67	$ 2.90	$ 1.31	101,178,000		$ 169,979,040	28.74 %	$0.480000	$ -0.61	
optimum	fmd	+0.60%	1.68 ( 4:15 pm edt)	1.69	+0.01	140,302	1.71	1.62	1.67	2.90	1.31	101.18m		170.0m			-0.61	
paidcontent	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
pc-quote	fmd	0.60%	1.68	1.69	0.01	140,302	1.71	1.62	1.67	2.90	1.31	100,575,774	-1.57547	168,967,000		0.12		
personal-wealth-biz	fmd	+0.60%	1.68	1.69		140,602	1.71	1.62	1.67	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	+0.60%	1.68		+0.01	140,302												
raymond-james	fmd	0.60	1.68	1.69	0.01	140,302	1.71	1.62	1.68	2.90	1.31						-1.32	
renewable-energy-world	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
screamingmedia	fmd	+0.60%	$	open: 1.69	+0.01	2,628	$1.71	$1.62	$1.67	$2.90	$1.31			$178.31m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	+0.60%	last trade: 1.68		change: 0.010													
smartmoney	fmd	(0.60%)	1.68	$1.69	0.01	140,302	$1.71	$1.62	$1.67	$2.90	$1.31			169,000	0.00%	$0.12		
stocknod	fmd	+0.5988%	1.680 usd	1.690	+0.0100	140,302	1.710	1.620	1.670	2.900	1.310	101,177,635						
stockpickr	fmd	0.60%	$1.68 0.01 | 0.60%	1.69	0.01	140.30k	1.71	1.62	1.67	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	0.60%	1.68		+0.01													
streetinsider-com	fmd	0.60%	1.68	$1.69	+0.01	140,302	$1.71	$1.62	$1.67	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.62	1.57	-0.03	267236	1.64	1.551										
thestree	fmd	0.6%	$1.68	1.69	0.01	140302	1.71	1.62	1.67	-2.9	1.31	1.01177635e8		1.63907769e8				
tickerspy	fmd	0.60%	$1.68	1.69	+0.01	140,302	1.71	1.62	1.67	2.90	1.31		-1.6	168.4m	0.00%	$0.12		
tmx-quotemedia	fmd	0.60%	1.680	1.690	0.010	140,602	1.710	1.620	1.670	2.900	1.310	101,177,635		169,978,427			-0.61	
updown	fmd	0.60%	$1.68	$1.69	$0.01	137,674	$1.71	$1.62	$1.67	$2.90	$1.31			$169m				
wallstreetsurvivor	fmd	0.60%	1.68	1.69	0.01	137,674	1.71	1.62		2.85	1.31			$169m			-1.46	
yahoo-finance	fmd	0.60%	1.68	1.69	0.01	140,302	1.71	1.62	1.67	2.90	1.31			169.98m			-1.07	
ycharts-com	fmd	+0.60%	1.68		+0.01					2.90	1.31			169.39m	0.00%		-0.49	
zacks	fmd	(0.60%)	1.68		0.01	vol.  140,302	1.71	1.62		2.90	1.31			168.97 m	0.00	0.00	-.67	
advfn	pcln	-2.36	519.72	534.77	-12.55	751008	537.69	518.5										
barchart	pcln	-2.36%	519.72	534.77	-12.55	685,413	537.69	518.50	532.27	561.88	212.35		39.98	$25.54 b			+11.38	
barrons	pcln	2.36%	519.72	534.77	-12.55	750,433	537.69	518.50				50.99 million		$27.41 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	-2.358%	519.720	534.770	-12.550	751,008	537.690	518.500		561.88	211.14	49.647mil	45.414	25,838.160mil			11.460	
boston-com	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
bostonmerchant	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
business-insider	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
chron	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
cio-com	pcln	-2.36%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752	45.71	26b				
cnn-money	pcln	-2.36%	519.72	534.77	-12.55	751,008	537.69	518.50	532.27				45.7	$25.8b				
easystockalterts	pcln	-2.35%	519.72	534.77	-12.55	749137	537.69	518.50	532.27	561.88	205.91		45.71				11.37	
eresearch-fidelity-com	pcln	-2.36%	519.7200	534.7700	-12.5500	751,008	537.6900	518.5000	532.2700	561.8800	211.1410	49,647,000	46.77	$26.43b				
finance-abc7-com	pcln	-2.358%	519.72 usd	534.77	-12.55	756,575	537.69	518.50	532.27	561.88	201.00	49,646,752						
finance-abc7chicago-com	pcln	-2.358%	519.72 usd	534.77	-12.55	756,575	537.69	518.50	532.27	561.88	201.00	49,646,752						
financial-content	pcln	-2.358%	519.72 usd	534.77	-12.55	756,575	537.69	518.50	532.27	561.88	201.00	49,646,752						
finapps-forbes-com	pcln	-2.4%	$519.72	534.77	-12.55	756,575	537.69	518.50	532.27	561.88	211.14	50 mil	45.7	26 bil	0.0	0.00	11.38	
finviz	pcln	-2.36%	519.72			755,975			532.27	-7.50%	146.15%	49.65m	45.67	25.80b			11.38	
fool	pcln	-2.36%	$519.72	$534.77	-12.55	756,075	$537.69	$518.50	$532.27	$561.88	$211.14		46.50	$25.80b				
foxbusiness	pcln		$519.72		-12.55	753,382			$532.27									
google-finance	pcln	(-2.36%)	519.72	534.77	-12.55	751,008.00	537.69	518.50		561.88	211.14	49.65m	45.67	25.80b			11.38	
howthemarketworks	pcln	-2.358%	519.72	534.77	-12.55	749,237	537.69	518.5	532.27									
hpcwire	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
insidestocks	pcln	-2.36%	519.72	534.77	-12.55	670034	537.69	518.50					price earnings ratio: 36.24					
investopedia	pcln	-2.36 %	$519.72	534.77	-12.55				532.27									
investorguide	pcln	-2.36%	519.72	534.77	-12.55		537.69	519.93		561.88	211.14		46.97	25.802b			11.333	
marketintellisearch	pcln	-1.44 %	$524.62	$534.77	-7.65	738.20k	$537.69	$518.50	$532.27			49.65m	46.77	26.43b	0.0 %		11.38	
marketwatch	pcln	-2.36%	$519.72	open: 534.77	-12.55	3,248	$537.69	$518.50	$532.27	$561.88	$216.03		45.96	$27.41b			11.31	
minyanville	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
msn-money	pcln	-2.36%	519.72	534.77	-12.55	751,008	537.69	518.50	532.27	561.88	211.14	49.65 mil	45.83	26.24 bil			11.38	
nasdaq-com	pcln	2.36%	$ 519.72	$ 534.77	12.55	750,308	$ 537.69	$ 518.50	$ 532.27	$ 561.88	$ 211.141	49,647,000	45.67	$ 25,802,538,840			$ 11.38	
optimum	pcln	-2.36%	519.72 ( 4:00 pm edt)	534.77	-12.55	748,265	537.69	518.50	532.27	561.88	205.91	49.65m	45.7	25.8b			11.37	
paidcontent	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
pc-quote	pcln	-2.36%	519.72	534.77	-12.55	753,382	537.69	518.5	532.27	561.88	211.14	50,845,859	46.93739	26,425,610,000				
personal-wealth-biz	pcln	-2.36%	519.72	534.77	-12.55	753,282	537.69	518.50	532.27	561.88	211.14		46.97			0.00	11.333	
predictwallstreet	pcln	-2.25%	520.27		-12.00	668,526												
raymond-james	pcln	-2.36	519.72	534.77	-12.55	751,008	537.69	518.50	519.72	561.88	211.14		43.75				11.88	
renewable-energy-world	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
screamingmedia	pcln	-2.36%	$	open: 534.77	-12.55	2,251	$537.69	$518.50	$532.27	$561.88	$216.03		45.96	$27.41b			11.31	
scroli	pcln	-2.36%	pcln 519.72	534.77	-12.55	710,532	537.69	518.50	532.27	561.88	211.14		45.67				11.38	
simple-stock-quotes	pcln	-2.36%	last trade: 519.72		change: -12.550								p/e ratio: 46.97					
smartmoney	pcln	(-2.36%)	519.72	$534.77	-12.55	751,008	$537.69	$518.50	$532.27	$561.88	$211.14			26,425,500	0.00%	$0.00		
stocknod	pcln	-2.358%	519.72 usd	534.77	-12.55	749,237	537.69	518.50	532.27	561.88	201.00	49,646,752						
stockpickr	pcln	-2.36%	$519.72 -12.55 | -2.36%	534.77	-12.55	750.91k	537.69	518.50	532.27	561.88	211.14							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	-2.31%	519.98		-12.29													
streetinsider-com	pcln	2.36%	519.72	$534.77	-12.55	749,137	$537.69	$518.50	$532.27	$561.88	$205.91		45.71				$11.37	
thecramerreport	pcln		528.57	534.58	-7.98	1134816	535.489	526.20										
thestree	pcln	-2.36%	$519.72	534.77	-12.55	750908	537.69	518.5	532.27	-561.88	211.14	4.9646752e7		2.6241783705e10				
tickerspy	pcln	-2.36%	$519.72	534.77	-12.55	751,008	537.69	518.50	532.27	561.88	211.14		46.9	26.4b	0.00%	$0.00		
tmx-quotemedia	pcln	-2.36%	519.720	534.770	-12.550	753,382	537.690	518.500	532.270	561.880	211.141	49,646,752	46.80	25,802,409,949			11.37	
updown	pcln	-2.36%	$519.72	$534.77	-$12.55	750,433	$537.69	$518.50	$532.27	$561.88	$211.14		44.82	$26.42b				
wallstreetsurvivor	pcln	-2.36%	519.72	534.77	-12.55	749,237	537.69	518.50		561.88	225.34		46.80	$26b			10.35	
yahoo-finance	pcln	2.36%	519.72	534.77	12.55	750,908	537.69	518.50	532.27	561.88	211.14		45.86	25.80b			11.33	
ycharts-com	pcln	-2.31%	519.98		-12.29					561.88	205.91		45.85	25.56b	0.00%		11.34	
zacks	pcln	(-2.36%)	519.72		-12.55	vol.  751,008	537.69	518.50		561.88	205.91		40.26	26.43 b	0.00	0.00	13.22	
advfn	ter	-1.38	13.61	13.87	-0.19	3617101	14.08	13.45										
barchart	ter	-1.38%	13.61	13.87	-0.19	3,632,101	14.08	13.45	13.80	19.19	8.84		6.05	$2.52 b			+1.89	
barrons	ter	1.38%	13.61	13.87	-0.19	3.570m	14.08	13.45				226.81 million		$2.76 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-1.377%	13.610	13.870	-0.190	3,617,101	14.080	13.450		19.19	8.84	185.439mil	7.646	2,523.819mil			1.780	
boston-com	ter	-1.377%	13.61 usd	13.87	-0.1900	3,617,101	14.08	13.45	13.80	19.19	8.840	185,438,574						
bostonmerchant	ter	-1.377%	13.61 usd	13.87	-0.1900	3,617,101	14.08	13.45	13.80	19.19	8.840	185,438,574						
business-insider	ter	-1.377%	13.61 usd	13.87	-0.1900	3,617,101	14.08	13.45	13.80	19.19	8.840	185,438,574						
chron	ter	-1.377%	13.61 usd	13.87	-0.1900	3,609,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
cio-com	ter	-1.38%	13.61 usd	13.87	-0.1900	3,609,601	14.08	13.45	13.80	19.19	8.840	185,438,574	7.646	3b				
cnn-money	ter	-1.38%	13.61	13.87	-0.19	3,579,151	14.08	13.45	13.80				7.6	$2.5b				
easystockalterts	ter	-1.37%	13.61	13.87	-0.19	3609601	14.08	13.45	13.80	19.19	8.84		7.65				1.78	
eresearch-fidelity-com	ter	-1.38%	13.6100	13.8700	-0.1900	3,609,601	14.0800	13.4500	13.8000	19.1900	8.8400	185,439,000	7.80	$2.56b				
finance-abc7-com	ter	+0.9552%	13.74 usd	13.71	+0.1300	2,100	13.74	13.71	13.61	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	+0.9552%	13.74 usd	13.71	+0.1300	2,100	13.74	13.71	13.61	19.19	8.840	185,438,574						
financial-content	ter	+0.9552%	13.74 usd	13.71	+0.1300	2,100	13.74	13.71	13.61	19.19	8.840	185,438,574						
finapps-forbes-com	ter	1.0%	$13.74	13.71	0.13	3,300	13.74	13.71	13.61	19.19	8.84	185 mil	7.3	3 bil	0.0	0.00	1.89	
finviz	ter	0.00%	13.61			0			13.61	-29.08%	53.96%	185.44m	7.73	2.52b			1.76	
fool	ter	0%	$13.61	$0.00	0.00	300	$14.08	$13.45	$13.61	$19.19	$8.84		7.30	$2.52b				
foxbusiness	ter		$13.61		-0.19	3,609,601			$13.80									
google-finance	ter	(-1.38%)	13.61	13.87	-0.19	3.61m	14.08	13.45		19.19	8.84	185.44m	7.73	2.52b			1.76	
howthemarketworks	ter	-1.377%	13.61	13.87	-0.19	3,570,151	14.08	13.45	13.8									
hpcwire	ter	-1.377%	13.61 usd	13.87	-0.1900	3,609,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
insidestocks	ter	-1.38%	13.61	13.87	-0.19	3609601	14.08	13.45					price earnings ratio: 6.00					
investopedia	ter	-1.38 %	$13.61	13.87	-0.19				13.80									
investorguide	ter	-1.38%	13.61	13.87	-0.19		14.08	13.45		19.19	8.84		7.28	2.524b			1.895	
marketintellisearch	ter	-1.38 %	$13.61	$13.87	-0.19	3476.00k	$14.08	$13.45	$13.80			185.44m	7.84	2.56b	0.0 %		1.76	
marketwatch	ter	-1.38%	$13.61	open: 13.87	-0.19	44,773	$14.08	$13.45	$13.80	$19.19	$8.84		7.46	$2.76b			1.82	
minyanville	ter	-1.377%	13.61 usd	13.87	-0.1900	3,594,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
msn-money	ter	-1.38%	13.61	13.87	-0.19	3.59 mil	14.08	13.45	13.80	19.19	8.84	185.44 mil	7.65	2.55 bil			1.89	
nasdaq-com	ter	1.38%	$ 13.61		0.19	3,609,601	$ 14.08	$ 13.45	$ 13.80	$ 19.19	$ 8.84	185,439,000	7.2	$ 2,523,824,790			$ 1.89	
optimum	ter	-1.38%	13.61 ( 4:15 pm edt)	13.87	-0.19	3,602,101	14.08	13.45	13.80	19.19	8.84	185.44m	7.6	2.5b			1.78	
paidcontent	ter	-1.377%	13.61 usd	13.87	-0.1900	3,594,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
pc-quote	ter	-1.38%	13.61	13.87	-0.19	3,609,601	14.08	13.45	13.8	19.19	8.84	188,027,774	7.75281	2,559,058,000				
personal-wealth-biz	ter	-1.38%	13.61	13.87	-0.19	3,609,601	14.08	13.45	13.80	19.19	8.84		7.28			0.00	1.895	
predictwallstreet	ter	-1.38%	13.61		-0.19	3,609,601												
raymond-james	ter	-1.38	13.61	13.87	-0.19	3,609,601	14.08	13.45	13.61	19.19	8.84		6.22				2.19	
renewable-energy-world	ter	-1.377%	13.61 usd	13.87	-0.1900	3,609,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
screamingmedia	ter	-1.38%	$	open: 13.87	-0.19	44,773	$14.08	$13.45	$13.80	$19.19	$8.84		7.46	$2.76b			1.82	
scroli	ter	-1.30%	ter 13.62	13.87	-0.18	3,253,554	14.08	13.45	13.80	19.19	8.84		7.73				1.76	
simple-stock-quotes	ter	-1.38%	last trade: 13.61		change: -0.190								p/e ratio: 7.28					
smartmoney	ter	(-1.38%)	13.61	$13.87	-0.19	3,609,601	$14.08	$13.45	$13.80	$19.19	$8.84			2,559,100	0.00%	$0.00		
stocknod	ter	-1.377%	13.61 usd	13.87	-0.1900	3,609,601	14.08	13.45	13.80	19.19	8.840	185,438,574						
stockpickr	ter	-1.38%	$13.61 -0.19 | -1.38%	13.87	-0.19	3.58m	14.08	13.45	13.80	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	-1.30%	13.62		-0.18													
streetinsider-com	ter	1.38%	13.61	$13.87	-0.19	3,594,601	$14.08	$13.45	$13.80	$19.19	$8.84		7.65				$1.78	
thecramerreport	ter		13.74	14.22	-0.68	6781494	14.25	13.51										
thestree	ter	-1.38%	$13.61	13.87	-0.19	3579601	14.08	13.45	13.8	-19.19	8.84	1.85438574e8		2.547926007e9				
tickerspy	ter	-1.38%	$13.61	13.87	-0.19	3,609,601	14.08	13.45	13.80	19.19	8.84		7.8	2.5b	0.00%	$0.00		
tmx-quotemedia	ter	-1.38%	13.610	13.870	-0.190	3,609,601	14.080	13.450	13.800	19.190	8.840	185,438,574	7.30	2,523,818,992			1.90	
updown	ter	-1.38%	$13.61	$13.87	-$0.19	3,562,528	$14.08	$13.45	$13.80	$19.19	$8.84		5.91	$2.55b				
wallstreetsurvivor	ter	-1.38%	13.61	13.87	-0.19	3,570,151	14.08	13.45		19.19	8.84		7.30	$3b			1.73	
yahoo-finance	ter	1.38%	13.61	13.87	0.19	3,609,601	14.08	13.45	13.80	19.19	8.84		7.18	2.52b			1.90	
ycharts-com	ter	-1.30%	13.62		-0.18					19.19	8.84		7.17	2.52b	0.00%		1.90	
zacks	ter	(-1.38%)	13.61		-0.19	vol.  3,609,601	14.08	13.45		19.19	8.84		6.08	2.56 b	0.00	0.00	2.27	
advfn	awi	-1.39	44.62	45.35	-0.63	190761	45.55	44.25										
barchart	awi	-1.39%	44.62	45.35	-0.63	190,761	45.55	44.25	45.25	48.68	23.56		23.17	$2.59 b			+0.75	
barrons	awi	1.39%	44.62	45.35	-0.63	190,761	45.55	44.25				58.20 million		$2.73 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-1.392%	44.620	45.350	-0.630	190,761	45.550	44.250		48.68	23.55	58.308mil	27.374	2,601.701mil	30.821	13.740 special cash	1.630	
boston-com	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
bostonmerchant	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
business-insider	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
chron	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
cio-com	awi	-1.39%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963	59.49	3b				
cnn-money	awi	-1.39%	44.62	45.47	-0.63	189,961	45.55	44.25	45.25				59.5	$2.6b				
easystockalterts	awi	-1.39%	44.62	45.35	-0.63	190761	45.55	44.25	45.25	54.58	31.70		59.49				0.75	
eresearch-fidelity-com	awi	-1.39%	44.6200	45.3500	-0.6300	190,761	45.5500	44.2500	45.2500	54.5800	31.7000	58,308,000	60.33	$2.64b				
finance-abc7-com	awi	0.00%	44.62 usd		+0.00	0	44.62	44.62	44.62	54.58	31.70	58,307,963						
finance-abc7chicago-com	awi	0.00%	44.62 usd		+0.00	0	44.62	44.62	44.62	54.58	31.70	58,307,963						
financial-content	awi	0.00%	44.62 usd		+0.00	0	44.62	44.62	44.62	54.58	31.70	58,307,963						
finapps-forbes-com	awi	0.0%	$44.62	0.00	0.00		0.00	0.00	44.62	54.58	31.70	58 mil	59.5	3 bil	0.0	0.00	0.75	
finviz	awi	0.00%	44.62			0			44.62	-8.34%	89.47%	58.31m	59.49	2.60b			0.75	
fool	awi	0%	$44.62	$0.00	0.00	0	$45.55	$44.25	$44.62	$54.58	$31.70		60.30	$2.60b				
foxbusiness	awi		$44.62		-0.63	190,761			$45.25									
google-finance	awi	(-1.39%)	44.62	45.35	-0.63	190,761.00	45.55	44.25		54.58	31.70	58.31m	59.51	2.60b	null	null	0.75	
howthemarketworks	awi	-1.392%	44.62	45.35	-0.63	190,761	45.55	44.25	45.25									
hpcwire	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
insidestocks	awi	-1.39%	44.62	45.35	-0.63	190761	45.55	44.25					price earnings ratio: 23.36					
investopedia	awi	-1.39 %	$44.62	45.35	-0.63				45.25									
investorguide	awi	-1.35%	44.64	45.35	-0.61		45.50	44.61		54.58	31.70		60.01	2.603b			0.754	
marketintellisearch	awi	-1.39 %	$44.62	$45.35	-0.63	184.30k	$45.55	$44.25	$45.25			58.31m	60.33	2.64b	0.0 %		0.75	
marketwatch	awi	-1.39%	$44.80	open: 45.35	-0.63	800	$45.55	$44.25	$45.25	$54.58	$31.70		59.76	$2.73b			0.75	
minyanville	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
msn-money	awi	-1.39%	44.62	45.35	-0.63	190,761	45.55	44.25	45.25	54.58	31.70	58.31 mil	58.71	2.63 bil			0.75	
nasdaq-com	awi	1.39%	$ 44.62		0.63	190,461	$ 45.55	$ 44.25	$ 45.25	$ 54.58	$ 31.70	58,308,000	59.49	$ 2,601,702,960			$ 0.75	
optimum	awi	-1.39%	44.62 ( 4:15 pm edt)	45.35	-0.63	190,761	45.55	44.25	45.25	54.58	31.70	58.31m	59.5	2.6b			0.75	
paidcontent	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
pc-quote	awi	-1.39%	44.62	45.35	-0.63	190,761	45.55	44.25	45.25	54.58	31.70	59,131,264	59.53947	2,638,437,000		13.74		
personal-wealth-biz	awi	-1.39%	44.62	45.35	-0.63	190,761	45.55	44.25	45.25	54.58	31.70		60.01		30.36	13.74	0.754	
predictwallstreet	awi	-1.39%	44.62		-0.63	190,761												
raymond-james	awi	-1.39	44.62	45.35	-0.63	190,761	45.55	44.25	44.62	54.58	31.70		58.71				0.76	
renewable-energy-world	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
screamingmedia	awi	-1.39%	$	open: 45.35	-0.63	800	$45.55	$44.25	$45.25	$54.58	$31.70		59.76	$2.73b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-1.39%	last trade: 44.62		change: -0.630								p/e ratio: 60.01					
smartmoney	awi	(-1.39%)	44.62	$45.35	-0.63	190,761	$45.55	$44.25	$45.25	$54.58	$31.70			2,638,400	0.00%	$13.74		
stocknod	awi	-1.392%	44.62 usd	45.35	-0.6300	190,761	45.55	44.25	45.25	54.58	31.36	58,307,963						
stockpickr	awi	-1.39%	$44.62 -0.63 | -1.39%	45.35	-0.63	190.76k	45.55	44.25	45.25	54.58	31.70							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-1.39%	44.62		-0.63													
streetinsider-com	awi	1.39%	44.62	$45.35	-0.63	190,761	$45.55	$44.25	$45.25	$54.58	$31.70		59.49				$0.75	
thecramerreport	awi		45.18	45.41	-0.48	112433	45.75	45.08										
thestree	awi	-1.39%	$44.62	45.35	-0.63	190761	45.55	44.25	45.25	-54.58	31.7	5.8307963e7		2.634353768e9				
tickerspy	awi	-1.39%	$44.62	45.35	-0.63	190,761	45.55	44.25	45.25	54.58	31.70		59.5	2.6b	0.00%	$13.74		
tmx-quotemedia	awi	-1.39%	44.620	45.350	-0.630	190,761	45.550	44.250	45.250	54.580	31.700	58,307,963	60.30	2,601,701,309			0.75	
updown	awi	-1.39%	$44.62	$45.35	-$0.63	189,961	$45.55	$44.25	$45.25	$54.58	$31.70		59.63	$2.63b				
wallstreetsurvivor	awi	-1.39%	44.62	45.35	-0.63	190,761	45.55	44.25		54.58	33.76		60.30	$3b		13.74 -	0.19	
yahoo-finance	awi	1.39%	44.62	45.35	0.63	190,761	45.55	44.25	45.25	54.58	31.70		59.18	2.60b			0.75	
ycharts-com	awi	-1.39%	44.62		-0.63					54.58	31.70		58.71	2.59b	0.00%		0.76	
zacks	awi	(-1.39%)	44.62		-0.63	vol.  190,761	45.55	44.25		54.58	31.70		23.2	2.64 b	0.00	0.00	1.95	
advfn	onb	-2.21	10.62	10.92	-0.24	451366	10.92	10.52										
barchart	onb	-2.21%	10.62	10.92	-0.24	451,366	10.92	10.52	10.86	12.03	8.92		22.00	$1.01 b	2.6%	$0.28	+0.49	
barrons	onb	2.21%	10.62	10.92	-0.24	442,017	10.92	10.52				86.93 million		$1.04 billion	2.64%	$0.07		
bloomberg	onb	-2.210%	10.620	10.920	-0.240	451,366	10.920	10.520		12.18	9.10	94.734mil	17.129	1,006.075mil	2.637	0.070 regular cash	0.620	
boston-com	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
bostonmerchant	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
business-insider	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
chron	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
cio-com	onb	-2.21%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000	21.67	1b	2.6	0.28		
cnn-money	onb	-2.21%	10.62	10.92	-0.24	451,366	10.92	10.52	10.86				21.7	$1.0b	2.64%			
easystockalterts	onb	-2.20%	10.62	10.92	-0.24	451366	10.92	10.52	10.86	12.18	9.10		21.67				0.49	
eresearch-fidelity-com	onb	-2.21%	10.6200	10.9200	-0.2400	451,366	10.9200	10.5200	10.8600	12.1800	9.1000	94,734,000	22.16	$1.03b	2.58%	$0.070000		
finance-abc7-com	onb	0.00%	10.62 usd		+0.00	1,890	10.62	10.62	10.62	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	0.00%	10.62 usd		+0.00	1,890	10.62	10.62	10.62	12.18	9.100	94,734,000						
financial-content	onb	0.00%	10.62 usd		+0.00	1,890	10.62	10.62	10.62	12.18	9.100	94,734,000						
finapps-forbes-com	onb	0.0%	$10.62	0.00	0.00	1,890	0.00	0.00	10.62	12.18	9.10	95 mil	21.7	1 bil	2.6	0.28	0.49	
finviz	onb	0.00%	10.62			0			10.62	-11.68%	19.03%	94.73m	21.24	1.01b		0.28	0.50	
fool	onb	0%	$10.62	$0.00	0.00	0	$10.92	$10.52	$10.86	$12.18	$9.10		22.20	$1.01b	2.50%	0.28		
foxbusiness	onb		$10.62		-0.24	451,366			$10.86									
google-finance	onb	(-2.21%)	10.62	10.92	-0.24	451,366.00	10.92	10.52		12.18	9.10	94.73m	21.35	1.01b	2.64	0.07	0.50	
howthemarketworks	onb	-2.21%	10.62	10.92	-0.24	442,017	10.92	10.52	10.86									
hpcwire	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
insidestocks	onb	-2.21%	10.62	10.92	-0.24	442017	10.92	10.52					price earnings ratio: 21.67					
investopedia	onb	-2.21 %	$10.62	10.92	-0.24				10.86									
investorguide	onb	-2.21%	10.62	10.92	-0.24		10.92	10.52		12.18	9.10		21.98	1.006b			0.494	
marketintellisearch	onb	-2.21 %	$10.62	$10.92	-0.24	67.80k	$10.92	$10.52	$10.86			94.73m	21.72	1.03b	2.58 %		0.50	
marketwatch	onb	-2.21%	$10.62	open: 10.92	-0.24	8,925	$10.92	$10.52	$10.86	$12.18	$9.10		22.57	$1.04b	2.64%	0.07	0.47	
minyanville	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
msn-money	onb	-2.21%	10.62	10.92	-0.24	451,366	10.92	10.52	10.86	12.18	9.10	94.73 mil	21.67	1.02 bil	2.60%	0.28	0.50	
nasdaq-com	onb	2.21%	$ 10.62		0.24	451,266	$ 10.92	$ 10.52	$ 10.86	$ 12.18	$ 9.10	94,734,000	21.67	$ 1,006,075,080	2.58 %	$0.280000	$ 0.49	
optimum	onb	-2.21%	10.62 ( 4:15 pm edt)	10.92	-0.24	451,366	10.92	10.52	10.86	12.18	9.10	94.73m	21.7	1.0b	2.64	0.28	0.49	
paidcontent	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
pc-quote	onb	-2.21%	10.62	10.92	-0.24	451,366	10.92	10.52	10.86	12.18	9.10	96,874,878	22.16327	1,028,811,000		0.07		
personal-wealth-biz	onb	-2.21%	10.62	10.92	-0.24	451,366	10.92	10.52	10.86	12.18	9.10		21.98		2.58	0.28	0.494	
predictwallstreet	onb	-2.21%	10.62		-0.24	451,366												
raymond-james	onb	-2.21	10.62	10.92	-0.24	451,366	10.92	10.52	10.62	12.18	9.10		21.67				0.49	
renewable-energy-world	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
screamingmedia	onb	-2.21%	$	open: 10.92	-0.24	8,925	$10.92	$10.52	$10.86	$12.18	$9.10		22.57	$1.04b	2.64%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-2.21%	last trade: 10.62		change: -0.240								p/e ratio: 21.98					
smartmoney	onb	(-2.21%)	10.62	$10.92	-0.24	451,366	$10.92	$10.52	$10.86	$12.18	$9.10			1,028,800	2.58%	$0.07		
stocknod	onb	-2.210%	10.62 usd	10.92	-0.2400	451,366	10.92	10.52	10.86	12.18	9.100	94,734,000						
stockpickr	onb	-2.21%	$10.62 -0.24 | -2.21%	10.92	-0.24	450.94k	10.92	10.52	10.86	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	-2.26%	10.62		-0.24													
streetinsider-com	onb	2.21%	10.62	$10.92	-0.24	451,366	$10.92	$10.52	$10.86	$12.18	$9.10		21.67				$0.49	
thecramerreport	onb		10.78	10.62	+0.11	356111	10.90	10.62										
thestree	onb	-2.21%	$10.62	10.92	-0.24	450942	10.92	10.52	10.86	-12.18	9.1	9.4734e7		1.02123252e9				
tickerspy	onb	-2.21%	$10.62	10.92	-0.24	451,366	10.92	10.52	10.86	12.18	9.10		22.2	1.0b	2.58%	$0.07		
tmx-quotemedia	onb	-2.21%	10.620	10.920	-0.240	451,366	10.920	10.520	10.860	12.180	9.100	94,734,000	22.20	1,006,075,080	2.578	0.070 usd	0.49	
updown	onb	-2.21%	$10.62	$10.92	-$0.24	442,017	$10.92	$10.52	$10.86	$12.18	$9.10		21.61	$1.02b				
wallstreetsurvivor	onb	-2.21%	10.62	10.92	-0.24	442,017	10.92	10.52		12.18	9.10		22.20	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	2.21%	10.62	10.92	0.24	451,366	10.92	10.52	10.86	12.18	9.10		21.50	1.01b	2.60%	0.28	0.49	
ycharts-com	onb	-2.26%	10.62		-0.24					12.18	9.10		21.66	1.01b	2.76%		0.49	
zacks	onb	(-2.21%)	10.62		-0.24	vol.  451,366	10.92	10.52		12.18	9.10		22.16	1.03 b	2.58	0.28	.49	
advfn	vod	-1.00	25.78	26.08	-0.26	7482694	26.21	25.72										
barchart	vod	-1.00%	25.78	26.08	-0.26	6,312,594	26.21	25.72	26.04	28.71	20.50		0.00	$135.71 b	7.41%	$1.92		
barrons	vod	1.00%	25.78	26.08	-0.26	7.458m	26.21	25.72				5.11 billion		$131.84 billion		$0.98		
bloomberg	vod	-0.998%	25.780	26.080	-0.260	7,482,694	26.210	25.720		32.70	21.61	5,112.521mil		131,800.800mil	5.569	0.960 regular cash		
boston-com	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,476,201	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
bostonmerchant	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,476,201	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
business-insider	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,476,201	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
chron	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
cio-com	vod	-1.00%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749		132b	7.2	1.92		
cnn-money	vod	-1.00%	25.78	26.08	-0.26	7,458,370	26.21	25.72	26.04					$131.8b	5.57%			
easystockalterts	vod	-1.00%	25.78	26.08	-0.26	7463901	26.21	25.72	26.04	32.70	21.61						0.00	
eresearch-fidelity-com	vod	-1.00%	25.7800	26.0800	-0.2600	7,470,394	26.2100	25.7200	26.0400	32.7000	21.6101	5,114,139,000		$133.17b	5.51%	$0.979918		
finance-abc7-com	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,522,310	26.21	25.72	26.04	32.70	21.53	5,114,138,587						
finance-abc7chicago-com	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,522,310	26.21	25.72	26.04	32.70	21.53	5,114,138,587						
financial-content	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,522,310	26.21	25.72	26.04	32.70	21.53	5,114,138,587						
finapps-forbes-com	vod	-1.0%	$25.78	26.08	-0.26	7,522,310	26.21	25.72	26.04	32.70	21.61	5.12 bil		132 bil	5.5	1.41		
finviz	vod	-1.00%	25.78			7,521,010			26.04	-10.20%	25.76%	5.26b	10.65	135.68b		1.44	2.42	
fool	vod	-1.00%	$25.78	$26.08	-0.26	7,516,710	$26.21	$25.72	$26.04	$32.70	$21.61		10.70	$131.88b	5.90%	1.41		
foxbusiness	vod		$25.78		-0.26	7,516,710			$26.04									
google-finance	vod	(-1.00%)	25.78	26.08	-0.26	7.47m	26.21	25.72		32.70	21.61	5.13b	10.63	132.31b	5.57	0.98	2.43	
howthemarketworks	vod	-0.998%	25.78	26.08	-0.26	7,463,901	26.21	25.72	26.04									
hpcwire	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,465,301	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
insidestocks	vod	-1.00%	25.78	26.08	-0.26	6235314	26.21	25.72										
investopedia	vod	-1.00 %	$25.78	26.08	-0.26				26.04									
investorguide	vod	-1.00%	25.78	26.09	-0.26		26.21	25.73		29.75	21.61		10.85	133.0b			2.40	
marketintellisearch	vod	-1.0 %	$25.78	$26.08	-0.26	7382.60k	$26.21	$25.72	$26.04			5263.14m	10.76	137.05b	5.51 %		2.42	
marketwatch	vod	-1.00%	$25.78	open: 26.08	-0.26	56,114	$26.21	$25.72	$26.04	$32.70	$21.61		9.86	$131.88b		0.98	2.61	
minyanville	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
msn-money	vod	-1.00%	25.78	26.08	-0.26	7.47 mil	26.21	25.72	26.04	32.70	21.61	5.11 bil		132.24 bil	5.54%	1.44	2.39	
nasdaq-com	vod	1%	$ 25.78	$ 26.08	0.26	7,466,494	$ 26.21	$ 25.72	$ 26.04	$ 32.70	$ 21.6101	5,157,753,000		$ 132,966,872,340	7.53 %	$1.959836		
optimum	vod	-1.00%	25.78 ( 4:00 pm edt)	26.08	-0.26	7,463,901	26.21	25.72	26.04	32.70	21.61	5.12b		131.9b	3.60	0.93		
paidcontent	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
pc-quote	vod	-1.04%	25.77	26.08	-0.27	7,516,710	26.21	25.72	26.04	32.70	21.61	5,166,085,759	7.05691	133,130,030,000		0.95992		
personal-wealth-biz	vod	-1.00%	25.78	26.09	-0.26	7,516,510	26.21	25.72	26.04	29.75	21.61		10.85		5.55	1.444	2.40	
predictwallstreet	vod	-0.78%	25.84		-0.20	5,719,170												
raymond-james	vod	-1.00	25.78	26.08	-0.26	7,470,394	26.21	25.72	25.78	29.75	21.61		10.57				2.44	
renewable-energy-world	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
screamingmedia	vod	-1.00%	$	open: 26.08	-0.26	45,214	$26.21	$25.72	$26.04	$32.70	$21.61		9.86	$131.88b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-1.00%	last trade: 25.78		change: -0.260								p/e ratio: 10.85					
smartmoney	vod	(-1.00%)	25.78	$26.08	-0.26	7,470,394	$26.21	$25.72	$26.04	$32.70	$21.61			133,172,200	7.37%	$0.96		
stocknod	vod	-0.9985%	25.78 usd	26.08	-0.2600	7,463,901	26.21	25.72	26.04	32.70	21.53	5,115,635,749						
stockpickr	vod	-1.00%	$25.78 -0.26 | -1.00%	26.08	-0.26	7.47m	26.21	25.72	26.04	32.70	21.61							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	-0.96%	25.79		-0.25													
streetinsider-com	vod	1%	25.78	$26.08	-0.26	7,463,901	$26.21	$25.72	$26.04	$32.70	$21.61						$0.00	
thecramerreport	vod		25.90	26.04	-0.29	7577005	26.1254	25.89										
thestree	vod	-1.0%	$25.78	26.08	-0.26	7470394	26.21	25.72	26.04	-32.7	21.61	5.115635749e9		1.32494965899e11				
tickerspy	vod	-1.00%	$25.78	26.08	-0.26	7,470,394	26.21	25.72	26.04	32.70	21.61		7.1	133.0b	5.40%	$0.96		
tmx-quotemedia	vod	-1.00%	25.780	26.080	-0.260	7,516,710	26.210	25.720	26.040	32.700	21.610	5,114,138,587	10.80	131,842,492,773	7.373	0.960 usd	2.42	
updown	vod	-1.00%	$25.78	$26.08	-$0.26	7,456,070	$26.21	$25.72	$26.04	$32.70	$21.61	5128.66b	17.13	$133.17b			1.52	
wallstreetsurvivor	vod	-1.00%	25.78	26.08	-0.26	7,463,901	26.21	25.72		32.70	22.95		10.80	$133b	7.40%	1.30 -	2.42	
yahoo-finance	vod	1.00%	25.78	26.09	0.26	7,470,194	26.21	25.72	26.04	29.75	21.61		10.70	132.97b	7.40%	1.92	2.41	
ycharts-com	vod	-0.96%	25.79		-0.25					32.70	21.61			135.76b	7.47%			
zacks	vod	(-1.00%)	25.78		-0.26	vol.  7,470,494	26.21	25.72		32.70	21.61			133.52 b	7.37	1.92		
advfn	wcrx	0.17	23.93	24.0	0.04	1660641	24.0	23.6										
barchart	wcrx	+0.17%	23.93	24.00	+0.04	1,464,845	24.00	23.60	23.89	25.92	16.51		6.47	$6.07 b			+0.65	
barrons	wcrx	0.17%	23.93	24.00	+0.04	1.628m	24.00	23.60				253.85 million		$6.25 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.167%	23.930	24.000	0.040	1,660,641	24.000	23.600		25.92	16.44	253.873mil	29.183	6,075.174mil	35.505	8.500 special cash	0.820	
boston-com	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,658,191	24.00	23.60	23.89	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,658,191	24.00	23.60	23.89	30.57	19.01	251,315,000						
business-insider	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,658,191	24.00	23.60	23.89	30.57	19.01	251,315,000						
chron	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000						
cio-com	wcrx	+0.17%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.17%	23.93	24.00	+0.04	1,626,961	24.00	23.60	23.89					$6.0b				
easystockalterts	wcrx	0.17%	23.93	24.00	+0.04	1633091	24.00	23.60	23.89	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.17%	23.9300	24.0000	0.0400	1,635,541	24.0000	23.6000	23.8900	30.5700	19.0100	253,873,000	36.75	$6.07b				
finance-abc7-com	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,683,023	24.00	23.60	23.89	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,683,023	24.00	23.60	23.89	30.57	19.01	251,315,000						
financial-content	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,683,023	24.00	23.60	23.89	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.2%	$23.93	24.00	0.04	1,683,023	24.00	23.60	23.89	30.57	19.01	254 mil	36.8	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.17%	23.93			1,683,023			23.89	-7.68%	45.62%	253.87m	36.82	6.08b			0.65	
fool	wcrx	+0.17%	$23.93	$24.00	0.04	1,682,823	$24.00	$23.60	$23.89	$30.57	$19.01		37.20	$6.08b				
foxbusiness	wcrx		$23.93		+0.04	1,682,823			$23.89									
google-finance	wcrx	(0.17%)	23.93	24.00	+0.04	1.64m	24.00	23.60		30.57	19.01	253.87m	37.01	6.08b	null	null	0.65	
howthemarketworks	wcrx	0.167%	23.93	24	0.04	1,633,091	24	23.6	23.89									
hpcwire	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,658,191	24.00	23.60	23.89	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.17%	23.93	24.00	+0.04	1416315	24.00	23.60					price earnings ratio: 6.49					
investopedia	wcrx	+0.17 %	$23.93	24.00	+0.04				23.89									
investorguide	wcrx	+0.17%	23.93	24.00	+0.04		24.00	23.60		30.57	19.01		37.39	6.075b			0.639	
marketintellisearch	wcrx	0.29 %	$23.96	$24.00	0.07	1614.80k	$24.00	$23.60	$23.89			253.87m	36.75	6.06b	0.0 %		0.65	
marketwatch	wcrx	+0.17%	$23.93	open: 24.00	+0.04	41,186	$24.00	$23.60	$23.89	$30.57	$19.01		36.72	$6.25b			0.65	
minyanville	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000						
msn-money	wcrx	+0.17%	23.93	24.00	+0.04	1.64 mil	24.00	23.60	23.89	30.57	19.01	253.87 mil	37.39	6.14 bil			0.65	
nasdaq-com	wcrx	0.17%	$ 23.93	$ 24	0.04	1,634,288	$ 24	$ 23.60	$ 23.89	$ 30.57	$ 19.01	253,873,000	36.82	$ 6,075,180,890			$ 0.65	
optimum	wcrx	+0.17%	23.93 ( 4:00 pm edt)	24.00	+0.04	1,633,091	24.00	23.60	23.89	30.57	19.01	251.31m		6.0b				
paidcontent	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000						
pc-quote	wcrx	0.17%	23.93	24.0	0.04	1,682,823	24.0	23.6	23.89	30.57	19.01	253,448,642	37.32812	6,065,026,000		8.5		
personal-wealth-biz	wcrx	+0.17%	23.93	24.00		1,682,723	24.00	23.60	23.89	30.57	19.01		37.39		35.58	8.50	0.639	
predictwallstreet	wcrx	-0.90%	23.68		-0.22	687,748												
raymond-james	wcrx	0.17	23.93	24.00	0.04	1,635,541	24.00	23.60	23.93	25.92	16.43		36.82				0.65	
renewable-energy-world	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.17%	$	open: 24.00	+0.04	41,186	$24.00	$23.60	$23.89	$30.57	$19.01		36.72	$6.25b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.17%	last trade: 23.93		change: 0.040								p/e ratio: 37.39					
smartmoney	wcrx	(0.17%)	23.93	$24.00	0.04	1,635,541	$24.00	$23.60	$23.89	$30.57	$19.01			6,065,000	0.00%	$8.50		
stocknod	wcrx	+0.1674%	23.93 usd	24.00	+0.0400	1,633,091	24.00	23.60	23.89	30.57	19.01	251,315,000						
stockpickr	wcrx	0.17%	$23.93 0.04 | 0.17%	24.00	0.04	1.64m	24.00	23.60	23.89	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	0.25%	23.95		+0.06													
streetinsider-com	wcrx	0.17%	23.93	$24.00	+0.04	1,632,791	$24.00	$23.60	$23.89	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.20	23.90	+0.19	1495159	24.26	23.82										
thestree	wcrx	0.17%	$23.93	24.0	0.04	1635541	24.0	23.6	23.89	-30.57	19.01	2.53872732e8		6.143720114e9				
tickerspy	wcrx	0.17%	$23.93	24.00	+0.04	1,635,541	24.00	23.60	23.89	30.57	19.01		37.3	6.0b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.17%	23.930	24.000	0.040	1,682,823	24.000	23.600	23.890	30.570	19.010	253,872,732	36.80	6,075,174,477			0.65	
updown	wcrx	0.17%	$23.93	$24.00	$0.04	1,627,917	$24.00	$23.60	$23.89	$30.57	$19.01		36.61	$6.06b				
wallstreetsurvivor	wcrx	0.17%	23.93	24.00	0.04	1,633,091	24.00	23.60		30.57	19.01		36.80	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.17%	23.93	24.00	0.04	1,635,441	24.00	23.60	23.89	30.57	19.01		37.45	6.08b			0.64	
ycharts-com	wcrx	+0.25%	23.95		+0.06					30.57	19.01		37.42	6.07b	0.00%		0.64	
zacks	wcrx	(0.17%)	23.93		0.04	vol.  1,635,541	24.00	23.60		30.57	19.01		6.39	6.07 b	0.00	0.00	3.74	
advfn	tgh	-4.22	28.35	29.71	-1.25	139633	29.71	28.15										
barchart	tgh	-4.22%	28.35	29.71	-1.25	139,633	29.71	28.15	29.60	37.52	22.98		11.01	$1.38 b	4.18%	$1.24	+2.69	
barrons	tgh	4.22%	28.35	29.71	-1.25	139,107	29.71	28.15				49.31 million		$1.49 billion	4.37%	$0.31		
bloomberg	tgh	-4.223%	28.350	29.710	-1.250	139,633	29.710	28.150		37.87	23.75	48.318mil	10.423	1,369.817mil	3.948	0.310 regular cash	2.720	
boston-com	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
bostonmerchant	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
business-insider	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
chron	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
cio-com	tgh	-4.22%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058		1b	4.1	1.24		
cnn-money	tgh	-4.22%	28.35	29.71	-1.25	139,107	29.71	28.15	29.60					$1.4b	4.37%			
easystockalterts	tgh	-4.21%	28.35	29.71	-1.25	139633	29.71	28.15	29.60	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-4.22%	28.3500	29.7100	-1.2500	139,633	29.7100	28.1500	29.6000	37.8700	23.7500	48,318,000	11.00	$1.43b	4.19%	$0.310000		
finance-abc7-com	tgh	0.00%	28.35 usd	29.71	+0.00	139,633	29.71	28.15	28.35	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	0.00%	28.35 usd	29.71	+0.00	139,633	29.71	28.15	28.35	37.87	23.75	48,318,058						
financial-content	tgh	0.00%	28.35 usd	29.71	+0.00	139,633	29.71	28.15	28.35	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	0.0%	$28.35	0.00	0.00		0.00	0.00	28.35	37.87	23.75	48 mil	10.5	1 bil	4.4	1.24	2.69	
finviz	tgh	-4.22%	28.35			139,700			29.60	-24.45%	23.41%	48.32m	10.58	1.37b		1.24	2.68	
fool	tgh	0%	$28.35	$0.00	0.00	139,107	$29.71	$28.15	$28.35	$37.87	$23.75		11.10	$1.39b	5.50%	1.24		
foxbusiness	tgh		$28.35		-1.25	139,633			$29.60									
google-finance	tgh	(-4.22%)	28.35	29.71	-1.25	139,633.00	29.71	28.15		37.87	23.75	48.32m	10.57	1.37b	4.37	0.31	2.68	
howthemarketworks	tgh	-4.223%	28.35	29.71	-1.25	139,107	29.71	28.15	29.6									
hpcwire	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
insidestocks	tgh	-4.22%	28.35	29.71	-1.25	139107	29.71	28.15					price earnings ratio: 10.58					
investopedia	tgh	-4.22 %	$28.35	29.71	-1.25				29.60									
investorguide	tgh	-4.22%	28.35	29.71	-1.25		29.71	28.15		37.87	21.88		11.05	1.385b			2.679	
marketintellisearch	tgh	-4.22 %	$28.35	$29.71	-1.25	141.60k	$29.71	$28.15	$29.60			48.32m	11.04	1.43b	4.19 %		2.68	
marketwatch	tgh	-4.22%	$28.35	open: 29.71	-1.25	526	$29.71	$28.15	$29.60	$37.87	$23.75		10.64	$1.49b	4.37%	0.31	2.67	
minyanville	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
msn-money	tgh	-4.22%	28.35	29.71	-1.25	139,633	29.71	28.15	29.60	37.87	23.75	48.32 mil	10.82	1.43 bil	4.18%	1.24	2.68	
nasdaq-com	tgh	4.22%	$ 28.35		1.25	139,633	$ 29.71	$ 28.15	$ 29.60	$ 37.87	$ 23.75	48,683,000	10.54	$ 1,380,163,050	4.19 %	$1.240000	$ 2.69	
optimum	tgh	-4.22%	28.35 ( 4:15 pm edt)	29.71	-1.25	139,633	29.71	28.15	29.60	37.87	23.75	48.32m		1.4b	4.37	1.24		
paidcontent	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
pc-quote	tgh	-4.22%	28.35	29.71	-1.25	139,633	29.71	28.15	29.6	37.87	23.75	51,038,335	11.29771	1,446,937,000		0.31		
personal-wealth-biz	tgh	-4.22%	28.35	29.71	-1.25	139,633	29.71	28.15	29.60	37.87	21.88		11.05		3.78	1.12	2.679	
predictwallstreet	tgh	-4.22%	28.35		-1.25	139,633												
raymond-james	tgh	-4.22	28.35	29.71	-1.25	139,633	29.71	28.15	28.35	37.87	23.75		10.31				2.75	
renewable-energy-world	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
screamingmedia	tgh	-4.22%	$	open: 29.71	-1.25	526	$29.71	$28.15	$29.60	$37.87	$23.75		10.64	$1.49b	4.37%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-4.22%	last trade: 28.35		change: -1.250								p/e ratio: 11.05					
smartmoney	tgh	(-4.22%)	28.35	$29.71	-1.25	139,633	$29.71	$28.15	$29.60	$37.87	$23.75			1,446,400	4.19%	$0.31		
stocknod	tgh	-4.223%	28.35 usd	29.71	-1.250	139,633	29.71	28.15	29.60	37.87	23.75	48,318,058						
stockpickr	tgh	-4.22%	$28.35 -1.25 | -4.22%	29.71	-1.25	139.63k	29.71	28.15	29.60	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-4.09%	28.39		-1.21													
streetinsider-com	tgh	4.22%	28.35	$29.71	-1.25	139,633	$29.71	$28.15	$29.60	$37.87	$23.75						$0.00	
thecramerreport	tgh		29.63	29.76	-0.22	69551	30.18	29.54										
thestree	tgh	-4.22%	$28.35	29.71	-1.25	139633	29.71	28.15	29.6	-37.87	23.75	4.8865154e7		1.447874513e9				
tickerspy	tgh	-4.22%	$28.35	29.71	-1.25	139,633	29.71	28.15	29.60	37.87	23.75		11.3	1.4b	4.19%	$0.31		
tmx-quotemedia	tgh	-4.22%	28.350	29.710	-1.250	139,633	29.710	28.150	29.600	37.870	23.750	48,865,154	11.00	1,385,327,116	4.189	0.310 usd	2.68	
updown	tgh	-4.22%	$28.35	$29.71	-$1.25	139,107	$29.71	$28.15	$29.60	$37.87	$23.75	48.86b	10.75	$1.44b			2.75	
wallstreetsurvivor	tgh	-4.22%	28.35	29.71	-1.25	139,107	29.71	28.15		37.87	23.75		11.00	$1b	4.20%	0.99 -	2.43	
yahoo-finance	tgh	4.22%	28.35	29.71	1.25	139,633	29.71	28.15	29.60	37.87	23.75		10.58	1.39b	4.20%	1.24	2.68	
ycharts-com	tgh	-4.09%	28.39		-1.21					37.87	23.75		10.55	1.38b	4.38%		2.69	
zacks	tgh	(-4.22%)	28.35		-1.25	vol.  139,633	29.71	28.15		37.87	23.75		11	1.45 b	4.19	1.24	2.69	
advfn	tgi	-1.59	101.09	103.04	-1.63	207620	103.38	100.85										
barchart	tgi	-1.59%	101.09	103.04	-1.63	207,620	103.38	100.85	102.72	103.80	64.62		15.06	$2.45 b	0.16%	$0.16	+6.06	
barrons	tgi	1.59%	101.09	103.04	-1.63	207,620	103.38	100.85				23.74 million		$2.53 billion	0.16%	$0.04		
bloomberg	tgi	-1.587%	101.090	103.040	-1.630	207,620	103.380	100.850		103.80	64.74	24.518mil	14.462	2,478.509mil	0.158	0.040 regular cash	6.990	
boston-com	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
bostonmerchant	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
business-insider	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
chron	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
cio-com	tgi	-1.59%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500	15.75	2b	0.2	0.16		
cnn-money	tgi	-1.59%today&rsquo;s change	101.09data as of 4:02pm et	103.04	-1.63	206,520	103.38	100.85	102.72				15.7	$2.5b	0.32%			
easystockalterts	tgi	-1.58%	101.09	103.04	-1.63	207620	103.38	100.85	102.72	103.80	64.74		15.75				6.42	
eresearch-fidelity-com	tgi	-1.59%	101.0900	103.0400	-1.6300	207,620	103.3800	100.8500	102.7200	103.8000	64.7400	24,519,000	16.65	$2.52b	0.16%	$0.040000		
finance-abc7-com	tgi	-1.587%	101.09 usd	103.04	-1.630	208,513	103.38	100.85	102.72	103.80	64.74							
finance-abc7chicago-com	tgi	-1.587%	101.09 usd	103.04	-1.630	208,513	103.38	100.85	102.72	103.80	64.74							
financial-content	tgi	-1.587%	101.09 usd	103.04	-1.630	208,513	103.38	100.85	102.72	103.80	64.74							
finapps-forbes-com	tgi	-1.6%	$101.09	103.04	-1.63	208,513	103.38	100.85	102.72	103.80	64.74	25 mil	16.7	2 bil	0.2	0.16	6.06	
finviz	tgi	-1.59%	101.09			208,513			102.72	-2.61%	56.45%	24.52m	16.44	2.48b		0.32	6.15	
fool	tgi	-1.59%	$101.09	$103.04	-1.63	207,320	$103.38	$100.85	$102.72	$103.80	$64.74		16.00	$2.48b	0.30%	0.16		
foxbusiness	tgi		$101.09		-1.63	208,513			$102.72									
google-finance	tgi	(-1.59%)	101.09	103.04	-1.63	207,620.00	103.38	100.85		103.80	64.74	980,714.00	0.66	99.14m	0.32	0.08	153.84	
howthemarketworks	tgi	-1.587%	101.09	103.04	-1.63	207,620	103.38	100.85	102.72									
hpcwire	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
insidestocks	tgi	-1.59%	101.09	103.04	-1.63	207620	103.38	100.85					price earnings ratio: 14.52					
investopedia	tgi	-1.59 %	$101.09	103.04	-1.63				102.72									
investorguide	tgi	-1.59%	101.09	103.04	-1.63		103.12	101.11		103.80	64.74		16.27	2.452b			6.314	
marketintellisearch	tgi	-1.59 %	$101.09	$103.04	-1.63	213.00k	$103.38	$100.85	$102.72			24.52m	16.70	2.52b	0.31 %		6.15	
marketwatch	tgi	-1.59%	$101.09	open: 103.04	-1.63	1,393	$103.38	$100.85	$102.72	$103.80	$64.74		17.00	$2.53b	0.16%	0.04	5.95	
minyanville	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
msn-money	tgi	-1.59%	101.09	103.04	-1.63	207,620	103.38	100.85	102.72	103.80	64.74	24.52 mil	15.75	2.47 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	1.59%	$ 101.09		1.63	207,520	$ 103.38	$ 100.85	$ 102.72	$ 103.80	$ 64.74	24,519,000	16.68	$ 2,478,625,710	0.16 %	$0.160000	$ 6.06	
optimum	tgi	-1.59%	101.09 ( 4:02 pm edt)	103.04	-1.63	199,679	103.38	100.85	102.72	103.80	64.74	24.52m	15.7	2.5b	0.16	0.16	6.42	
paidcontent	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
pc-quote	tgi	-1.59%	101.09	103.04	-1.63	208,513	103.38	100.85	102.72	103.80	64.74	24,914,352	16.0	2,518,592,000		0.04		
personal-wealth-biz	tgi	-1.59%	101.09	103.04	-1.63	208,513	103.38	100.85	102.72	103.80	64.74		16.27		0.16	0.16	6.314	
predictwallstreet	tgi	-1.59%	101.09		-1.63	207,620												
raymond-james	tgi	-1.59	101.09	103.04	-1.63	207,620	103.38	100.85	101.09	103.80	64.74		14.93				6.77	
renewable-energy-world	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
screamingmedia	tgi	-1.59%	$	open: 103.04	-1.63	1,393	$103.38	$100.85	$102.72	$103.80	$64.74		17.00	$2.53b	0.16%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-1.59%	last trade: 101.09		change: -1.630								p/e ratio: 16.27					
smartmoney	tgi	(-1.59%)	101.09	$103.04	-1.63	207,620	$103.38	$100.85	$102.72	$103.80	$64.74			2,518,500	0.16%	$0.04		
stocknod	tgi	-1.587%	101.09 usd	103.04	-1.630	207,620	103.38	100.85	102.72	103.80	64.74	24,518,500						
stockpickr	tgi	-1.59%	$101.09 -1.63 | -1.59%	103.04	-1.63	207.62k	103.38	100.85	102.72	103.80	64.74							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	-1.62%	101.06		-1.66													
streetinsider-com	tgi	1.59%	101.09	$103.04	-1.63	199,679	$103.38	$100.85	$102.72	$103.80	$64.74		15.75				$6.42	
thecramerreport	tgi		100.93	100.49	+0.38	295416	101.42	99.86										
thestree	tgi	-1.59%	$101.09	103.04	-1.63	207620	103.38	100.85	102.72	-103.8	64.74	2.451785e7		2.474652205e9				
tickerspy	tgi	-1.59%	$101.09	103.04	-1.63	207,620	103.38	100.85	102.72	103.80	64.74		16.0	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	-1.59%	101.090	103.040	-1.630	208,513	103.380	100.850	102.720	103.800	64.740	24,517,850	16.30	2,478,509,457	0.156	0.040 usd	6.31	
updown	tgi	-1.59%	$101.09	$103.04	-$1.63	207,320	$103.38	$100.85	$102.72	$103.80	$64.74		15.42	$2.51b				
wallstreetsurvivor	tgi	-1.59%	101.09	103.04	-1.63	207,620	103.38	100.85		103.80	65.01		16.30	$3b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	1.59%	101.09	103.04	1.63	207,620	103.38	100.85	102.72	103.80	64.74		16.01	2.45b	0.20%	0.16	6.31	
ycharts-com	tgi	-1.62%	101.06		-1.66					103.77	64.74		16.02	2.45b	0.20%		6.31	
zacks	tgi	(-1.59%)	101.09		-1.63	vol.  207,620	103.38	100.85		103.80	64.74		15.33	2.52 b	0.16	0.16	6.7	
advfn	expe	-1.31	30.21	30.81	-0.4	3623176	30.91	29.93										
barchart	expe	-1.31%	30.21	30.81	-0.40	3,077,822	30.91	29.93	30.61	31.01	19.50		19.85	$8.28 b	0.92%	$0.28	+1.46	
barrons	expe	1.31%	30.21	30.81	-0.40	3.619m	30.91	29.93				288.03 million		$8.39 billion	0.93%	$0.07		
bloomberg	expe	-1.307%	30.210	30.810	-0.400	3,623,176	30.910	29.930		31.01	19.50	247.777mil	20.537	8,253.258mil	0.927	0.070 regular cash	1.470	
boston-com	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
bostonmerchant	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
business-insider	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
chron	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
cio-com	expe	-1.31%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243	20.69	7b	0.9	0.28		
cnn-money	expe	-1.31%	30.21	30.81	-0.40	3,613,119	30.91	29.93	30.61				20.7	$7.5b	0.93%			
easystockalterts	expe	-1.30%	30.21	30.81	-0.40	3620376	30.91	29.93	30.61	31.01	19.03		20.69				1.46	
eresearch-fidelity-com	expe	-1.31%	30.2100	30.8100	-0.4000	3,623,176	30.9100	29.9300	30.6100	31.0100	19.4975	273,377,000	20.97	$8.37b	0.91%	$0.070000		
finance-abc7-com	expe	-1.307%	30.21 usd	30.81	-0.4000	3,662,126	30.91	29.93	30.61	31.01	18.54	247,777,243						
finance-abc7chicago-com	expe	-1.307%	30.21 usd	30.81	-0.4000	3,662,126	30.91	29.93	30.61	31.01	18.54	247,777,243						
financial-content	expe	-1.307%	30.21 usd	30.81	-0.4000	3,662,126	30.91	29.93	30.61	31.01	18.54	247,777,243						
finapps-forbes-com	expe	-1.3%	$30.21	30.81	-0.40	3,662,126	30.91	29.93	30.61	31.01	19.49	248 mil	20.7	7 bil	0.9	0.28	1.46	
finviz	expe	-1.31%	30.21			3,661,926			30.61	-2.58%	56.70%	273.38m	20.83	8.26b		0.28	1.45	
fool	expe	-1.31%	$30.21	$30.81	-0.40	3,661,926	$30.91	$29.93	$30.61	$31.01	$19.50		20.90	$8.26b		0.28		
foxbusiness	expe		$30.21		-0.40	3,631,206			$30.61									
google-finance	expe	(-1.31%)	30.21	30.81	-0.40	3.62m	30.91	29.93		31.01	19.50	273.38m	20.81	8.26b	0.93	0.07	1.45	
howthemarketworks	expe	-1.307%	30.21	30.81	-0.4	3,620,376	30.91	29.93	30.61									
hpcwire	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
insidestocks	expe	-1.31%	30.21	30.81	-0.40	2917520	30.91	29.93					price earnings ratio: 18.09					
investopedia	expe	-1.39 %	$30.19	30.81	-0.43				30.61									
investorguide	expe	-1.31%	30.21	30.85	-0.40		30.91	29.95		31.01	19.50		20.97	8.258b			1.46	
marketintellisearch	expe	-1.31 %	$30.21	$30.81	-0.40	3583.30k	$30.91	$29.93	$30.61			273.38m	21.11	8.37b	0.91 %		1.45	
marketwatch	expe	-1.31%	$30.34	open: 30.81	-0.40	14,593	$30.91	$29.93	$30.61	$31.01	$19.61		20.29	$8.39b	0.93%	0.07	1.49	
minyanville	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
msn-money	expe	-1.31%	30.21	30.81	-0.40	3.62 mil	30.91	29.93	30.61	31.01	19.50	273.38 mil	20.83	8.36 bil	0.92%	0.28	1.45	
nasdaq-com	expe	1.31%	$ 30.21	$ 30.81	0.40	3,607,416	$ 30.91	$ 29.93	$ 30.61	$ 31.01	$ 19.4975	247,777,000	20.69	$ 7,485,343,170	0.91 %	$0.280000	$ 1.46	
optimum	expe	-1.34%	30.20 ( 4:00 pm edt)	30.81	-0.41	3,563,918	30.91	29.93	30.61	31.01	19.03	247.78m	20.7	7.5b	0.93	0.28	1.46	
paidcontent	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
pc-quote	expe	-1.31%	30.21	30.81	-0.40	3,633,553	30.91	29.93	30.61	31.01	19.50	251,041,523	21.11034	7,583,964,000		0.07		
personal-wealth-biz	expe	-1.31%	30.21	30.85	-0.40	3,627,606	30.91	29.93	30.61	31.01	19.50		20.97		0.91	0.28	1.46	
predictwallstreet	expe	-1.54%	30.14		-0.47	1,631,032												
raymond-james	expe	-1.31	30.21	30.81	-0.40	3,623,176	30.91	29.93	30.21	31.01	19.50		20.41				1.48	
renewable-energy-world	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
screamingmedia	expe	-1.31%	$	open: 30.81	-0.40	14,593	$30.91	$29.93	$30.61	$31.01	$19.61		20.29	$8.39b	0.93%	0.07	1.49	
scroli	expe	-1.31%	expe 30.21	30.81	-0.40	3,355,434	30.91	29.93	30.61	31.01	19.50		20.81				1.45	
simple-stock-quotes	expe	-1.31%	last trade: 30.21		change: -0.400								p/e ratio: 20.97					
smartmoney	expe	(-1.31%)	30.21	$30.81	-0.40	3,623,176	$30.91	$29.93	$30.61	$31.01	$19.50			7,584,500	0.91%	$0.07		
stocknod	expe	-1.307%	30.21 usd	30.81	-0.4000	3,620,376	30.91	29.93	30.61	31.01	18.54	247,777,243						
stockpickr	expe	-1.31%	$30.21 -0.40 | -1.31%	30.81	-0.40	3.62m	30.91	29.93	30.61	31.01	19.50							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	-1.34%	30.20		-0.41													
streetinsider-com	expe	1.34%	30.20	$30.81	-0.41	3,561,847	$30.91	$29.93	$30.61	$31.01	$19.03		20.68				$1.46	
thecramerreport	expe		30.57	30.34	+0.18	7065486	30.91	29.95										
thestree	expe	-1.31%	$30.21	30.81	-0.4	3618919	30.91	29.93	30.61	-31.01	19.5	2.73377241e8		7.574550319e9				
tickerspy	expe	-1.31%	$30.21	30.81	-0.40	3,622,276	30.91	29.93	30.61	31.01	19.50		21.1	8.3b	0.91%	$0.07		
tmx-quotemedia	expe	-1.31%	30.210	30.810	-0.400	3,631,206	30.910	29.930	30.610	31.010	19.498	273,377,241	21.00	8,258,726,451	0.915	0.070 usd	1.46	
updown	expe	-1.31%	$30.21	$30.81	-$0.40	3,618,657	$30.91	$29.93	$30.61	$31.01	$19.50		20.60	$8.36b				
wallstreetsurvivor	expe	-1.31%	30.21	30.81	-0.40	3,620,376	30.91	29.93		31.01	19.61		21.00	$8b	0.90%	0.28 -	1.46	
yahoo-finance	expe	1.31%	30.21	30.85	0.40	3,619,576	30.91	29.93	30.61	31.01	19.50		20.69	8.26b	0.90%	0.28	1.46	
ycharts-com	expe	-1.34%	30.20		-0.41					31.01	19.03		20.83	8.28b	0.91%		1.45	
zacks	expe	(-1.31%)	30.21		-0.40	vol.  3,623,176	30.91	29.93		31.01	19.03		19.88	8.37 b	0.91	0.28	1.54	
advfn	dis	0.05	39.58	39.53	0.02	13244819	39.84	39.39										
barchart	dis	+0.05%	39.58	39.53	+0.02	11,083,919	39.84	39.39	39.56	44.34	31.21		17.10	$75.17 b	1.02%	$0.40	+2.27	
barrons	dis	0.05%	39.58	39.53	+0.02	13.226m	39.84	39.39				1.95 billion		$75.44 billion	1.01%	$0.4		
bloomberg	dis	0.051%	39.580	39.530	0.020	13,246,020	39.840	39.390		44.34	31.55	1,890.154mil	17.293	74,850.090mil	1.013	0.400 regular cash	2.290	
boston-com	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
bostonmerchant	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
business-insider	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
chron	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
cio-com	dis	+0.05%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714	17.44	75b	1	0.4		
cnn-money	dis	+0.05%today&rsquo;s change	39.58data as of 4:00pm et	39.53	+0.02	13,245,920	39.84	39.39	39.56				17.4	$74.8b	1.01%			
easystockalterts	dis	0.10%	39.60	39.53	+0.04	12164753	39.84	39.39	39.56	44.34	31.55		17.44				2.27	
eresearch-fidelity-com	dis	0.05%	39.5800	39.5300	0.0200	13,244,819	39.8400	39.3900	39.5600	44.3400	31.5500	1,890,154,000	17.43	$74.77b	1.01%	$0.400000		
finance-abc7-com	dis	+0.0506%	39.58 usd	39.53	+0.0200	13,292,598	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	+0.0506%	39.58 usd	39.53	+0.0200	13,292,598	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
financial-content	dis	+0.0506%	39.58 usd	39.53	+0.0200	13,292,598	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	0.1%	$39.58	39.53	0.02	13,292,598	39.84	39.39	39.56	44.34	31.55	1.89 bil	17.4	75 bil	1.0	0.40	2.27	
finviz	dis	0.05%	39.58			13,292,598			39.56	-10.74%	26.83%	1.89b	17.44	74.81b		0.40	2.27	
fool	dis	+0.05%	$39.58	$39.53	0.02	13,292,198	$39.84	$39.39	$39.56	$44.34	$31.55		17.20	$74.81b	1.10%	0.40		
foxbusiness	dis		$39.58		+0.02	13,244,819			$39.56									
google-finance	dis	(0.05%)	39.58	39.53	+0.02	13.24m	39.84	39.39		44.34	31.55	1.89b	17.47	74.81b	1.01	0.40	2.27	
howthemarketworks	dis	0.051%	39.58	39.53	0.02	12,405,594	39.84	39.4	39.56									
hpcwire	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
insidestocks	dis	-0.20%	39.48	39.53	-0.08	9289621	39.84	39.39					price earnings ratio: 17.24					
investopedia	dis	+0.10 %	$39.60	39.53	+0.04				39.56									
investorguide	dis	+0.13%	39.61	39.53	+0.05		39.82	39.44		44.34	30.72		17.51	74.869b			2.259	
marketintellisearch	dis	0.05 %	$39.58	$39.53	0.02	13146.90k	$39.84	$39.39	$39.56			1890.15m	17.43	74.77b	1.01 %		2.27	
marketwatch	dis	+0.05%	$39.61	open: 39.53	+0.02	60,831	$39.84	$39.39	$39.56	$44.34	$31.55		17.36	$75.44b	1.01%	0.40	2.28	
minyanville	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
msn-money	dis	+0.05%	39.58	39.53	+0.02	13.24 mil	39.84	39.39	39.56	44.34	31.55	1.89 bil	17.51	74 bil	1.02%	0.40	2.27	
nasdaq-com	dis	0.03%	$ 39.55		0.01	12,047,643	$ 39.84	$ 39.39	$ 39.56	$ 44.34	$ 31.55	1,890,154,000	17.42	$ 74,755,590,700	1.01 %	$0.400000	$ 2.27	
optimum	dis	-0.23%	39.47 ( 3:55 pm edt)	39.53	-0.09	10,608,690	39.84	39.39	39.56	44.34	31.55	1.89b	17.4	74.6b	1.01	0.40	2.27	
paidcontent	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
pc-quote	dis	0.05%	39.58	39.53	0.02	13,287,620	39.84	39.39	39.56	44.34	31.55	1,889,198,838	17.50442	74,774,490,000		0.4		
personal-wealth-biz	dis	+0.05%	39.58	39.53		13,230,201	39.84	39.39	39.56	44.34	30.72		17.51		1.01	0.40	2.259	
predictwallstreet	dis	+0.05%	39.58		+0.02	13,244,819												
raymond-james	dis	0.05	39.58	39.53	0.02	13,246,020	39.84	39.39	39.58	44.34	31.55		17.21				2.30	
renewable-energy-world	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
screamingmedia	dis	+0.05%	$	open: 39.53	+0.02	60,831	$39.84	$39.39	$39.56	$44.34	$31.55		17.36	$75.44b	1.01%	0.40	2.28	
scroli	dis	0.05%	dis 39.58	39.53	0.02	10,830,906	39.84	39.40	39.56	44.34	31.55		17.47				2.27	
simple-stock-quotes	dis	+0.05%	last trade: 39.58		change: 0.020								p/e ratio: 17.51					
smartmoney	dis	(0.05%)	39.58	$39.53	0.02	13,244,819	$39.84	$39.39	$39.56	$44.34	$31.55			74,774,500	1.01%	$0.40		
stocknod	dis	+0.0506%	39.58 usd	39.53	+0.0200	12,405,594	39.84	39.39	39.56	44.34	31.55	1,890,153,714						
stockpickr	dis	0.05%	$39.58 0.02 | 0.05%	39.53	0.02	13.24m	39.84	39.39	39.56	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	0.10%	39.60		+0.04													
streetinsider-com	dis	0.10%	39.60	$39.53	+0.04	12,164,753	$39.84	$39.39	$39.56	$44.34	$31.55		17.44				$2.27	
thecramerreport	dis		39.15	39.34	-0.07	11181887	39.52	39.03										
thestree	dis	0.05%	$39.58	39.53	0.02	13244819	39.84	39.39	39.56	-44.34	31.55	1.890153714e9		7.3999517903e10				
tickerspy	dis	-0.05%	$39.54	39.53	-0.02	12,095,002	39.84	39.39	39.56	44.34	31.55		17.5	73.3b	1.01%	$0.40		
tmx-quotemedia	dis	0.05%	39.580	39.530	0.020	13,246,020	39.840	39.390	39.560	44.340	31.550	1,890,153,714	17.40	74,812,284,000	1.011	0.400 usd	2.27	
updown	dis	0.05%	$39.58	$39.53	$0.02	13,226,087	$39.84	$39.39	$39.56	$44.34	$31.55		17.14	$74.77b				
wallstreetsurvivor	dis	0.05%	39.58	39.53	0.02	12,405,594	39.84	39.40		44.34	31.55		17.40	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.05%	39.58	39.53	0.02	13,230,201	39.84	39.39	39.56	44.34	31.38		17.52	74.81b	1.00%	0.40	2.26	
ycharts-com	dis	+0.10%	39.60		+0.04					44.34	31.55		17.07	75.20b	1.00%		2.32	
zacks	dis	(0.05%)	39.58		0.02	vol.  13,245,920	39.84	39.39		44.34	31.55		17.27	74.77 b	1.01	0.40	2.29	
advfn	brli	-0.73	20.45	20.75	-0.15	346790	20.79	20.4										
barchart	brli	-0.73%	20.45	20.75	-0.15	346,790	20.79	20.40	20.60	25.99	18.02		20.03	$570.76 m			+1.16	
barrons	brli	0.73%	20.45	20.75	-0.15	346,790	20.79	20.40				28.04 million		$585.02 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-0.728%	20.450	20.750	-0.150	346,790	20.790	20.400		25.99	18.02	27.938mil	17.629	571.330mil			1.160	
boston-com	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
bostonmerchant	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
business-insider	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
chron	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
cio-com	brli	-0.73%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900	17.63	571m				
cnn-money	brli	-0.73%	20.45	20.75	-0.15	344,677	20.79	20.40	20.60				17.6	$571.3m				
easystockalterts	brli	-0.72%	20.45	20.75	-0.15	346790	20.79	20.40	20.60	25.99	18.02		17.63				1.16	
eresearch-fidelity-com	brli	-0.73%	20.4500	20.7500	-0.1500	346,790	20.7900	20.4000	20.6000	25.9900	18.0200	27,938,000	17.76	$575.52m				
finance-abc7-com	brli	0.00%	20.45 usd		+0.00	0	20.45	20.45	20.45	25.99	18.02	27,937,900						
finance-abc7chicago-com	brli	0.00%	20.45 usd		+0.00	0	20.45	20.45	20.45	25.99	18.02	27,937,900						
financial-content	brli	0.00%	20.45 usd		+0.00	0	20.45	20.45	20.45	25.99	18.02	27,937,900						
finapps-forbes-com	brli	0.0%	$20.45	0.00	0.00		0.00	0.00	20.45	25.99	18.02	28 mil	17.6	571 mil	0.0	0.00	1.16	
finviz	brli	0.00%	20.45			0			20.45	-21.32%	13.49%	27.94m	17.78	571.37m			1.15	
fool	brli	0%	$20.45	$0.00	0.00	346,790	$20.79	$20.40	$20.45	$25.99	$18.02		17.80	$571.33m				
foxbusiness	brli		$20.45		-0.15	346,790			$20.60									
google-finance	brli	(-0.73%)	20.45	20.75	-0.15	346,790.00	20.79	20.40		25.99	18.02	27.94m	17.73	571.33m			1.15	
howthemarketworks	brli	-0.728%	20.45	20.75	-0.15	344,972	20.79	20.4	20.6									
hpcwire	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
insidestocks	brli	-0.73%	20.45	20.75	-0.15	346790	20.79	20.40					price earnings ratio: 17.94					
investopedia	brli	-0.73 %	$20.45	20.75	-0.15				20.60									
investorguide	brli	-0.73%	20.45	20.70	-0.15		20.79	20.40		25.99	18.02		17.91	571.3m			1.15	
marketintellisearch	brli	-0.73 %	$20.45	$20.70	-0.15	343.70k	$20.79	$20.40	$20.60			27.94m	17.91	0.58b	0.0 %		1.15	
marketwatch	brli	-0.73%	$20.45	open: 20.75	-0.15	5,452	$20.79	$20.40	$20.60	$25.99	$18.02		17.77	$585.02m			1.15	
minyanville	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
msn-money	brli	-0.73%	20.45	20.75	-0.15	346,790	20.79	20.40	20.60	25.99	18.02	27.94 mil	17.78	576.36 mil			1.15	
nasdaq-com	brli	0.73%	$ 20.45	$ 20.75	0.15	346,690	$ 20.79	$ 20.40	$ 20.60	$ 25.99	$ 18.02	27,913,000	17.63	$ 570,820,850			$ 1.16	
optimum	brli	-0.73%	20.45 ( 4:30 pm edt)	20.75	-0.15	346,790	20.79	20.40	20.60	25.99	18.02	27.94m	17.6	571.3m			1.16	
paidcontent	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
pc-quote	brli	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	brli	-0.73%	20.45	20.70	-0.15	346,790	20.79	20.40	20.60	25.99	18.02		17.91			0.00	1.15	
predictwallstreet	brli	-0.73%	20.45		-0.15	346,790												
raymond-james	brli	-0.73	20.45	20.75	-0.15	346,790	20.79	20.40	20.45	25.99	18.02		17.48				1.17	
renewable-energy-world	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
screamingmedia	brli	-0.73%	$	open: 20.75	-0.15	5,452	$20.79	$20.40	$20.60	$25.99	$18.02		17.77	$585.02m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-0.73%	last trade: 20.45		change: -0.150								p/e ratio: 17.91					
smartmoney	brli	(-0.73%)	20.45	$20.75	-0.15	346,790	$20.79	$20.40	$20.60	$25.99	$18.02			575,500	0.00%	$0.00		
stocknod	brli	-0.7282%	20.45 usd	20.75	-0.1500	346,790	20.79	20.40	20.60	25.43	18.02	27,937,900						
stockpickr	brli	-0.73%	$20.45 -0.15 | -0.73%	20.75	-0.15	346.79k	20.79	20.40	20.60	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-0.73%	20.45		-0.15													
streetinsider-com	brli	0.73%	20.45	$20.75	-0.15	346,790	$20.79	$20.40	$20.60	$25.99	$18.02		17.63				$1.16	
thecramerreport	brli		20.63	20.40	+0.15	191726	20.92	20.40										
thestree	brli	-0.73%	$20.45	20.75	-0.15	346790	20.79	20.4	20.6	-25.99	18.02	2.79379e7		5.76358877e8				
tickerspy	brli	-0.73%	$20.45	20.75	-0.15	346,790	20.79	20.40	20.60	25.99	18.02		17.9	575.4m	0.00%	$0.00		
tmx-quotemedia	brli	-0.73%	20.450	20.750	-0.150	346,790	20.790	20.400	20.600	25.990	18.020	27,937,900	17.80	571,330,055			1.16	
updown	brli	-0.73%	$20.45	$20.75	-$0.15	341,838	$20.79	$20.40	$20.60	$25.99	$18.02		17.72	$576m				
wallstreetsurvivor	brli	-0.73%	20.45	20.75	-0.15	344,972	20.79	20.40		25.99	18.02		17.80	$576m			0.94	
yahoo-finance	brli	0.73%	20.45	20.70	0.15	346,790	20.79	20.40	20.60	25.99	18.02		17.78	571.31m			1.15	
ycharts-com	brli	-0.73%	20.45		-0.15					25.99	18.02		19.29	570.76m	0.00%		1.06	
zacks	brli	(-0.73%)	20.45		-0.15	vol.  346,790	20.79	20.40		25.99	18.02		20	575.52 m	0.00	0.00	1.03	
advfn	wash	-0.43	22.89	23.09	-0.1	63551	23.09	22.8										
barchart	wash	-0.43%	22.89	23.09	-0.10	65,693	23.09	22.81	22.99	24.49	16.92		14.47	$370.82 m	3.85%	$0.88	+1.58	
barrons	wash	0.43%	22.89	23.09	-0.10	63,322	23.09	22.80				16.12 million		$375.12 million	3.84%	$0.22		
bloomberg	wash	-0.435%	22.890	23.090	-0.100	63,551	23.090	22.800		24.96	17.61	16.253mil	14.396	372.028mil	3.757	0.220 regular cash	1.590	
boston-com	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,551	23.09	22.80	22.99	24.96	17.61	16,252,884						
bostonmerchant	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,551	23.09	22.80	22.99	24.96	17.61	16,252,884						
business-insider	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,551	23.09	22.80	22.99	24.96	17.61	16,252,884						
chron	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
cio-com	wash	-0.43%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884	14.40	372m	3.8	0.88		
cnn-money	wash	-0.43%today&rsquo;s change	22.89data as of 4:00pm et	23.09	-0.10	63,322	23.09	22.80	22.99				14.4	$372.0m	3.84%			
easystockalterts	wash	-0.43%	22.89	23.09	-0.10	63322	23.09	22.80	22.99	24.96	17.61		14.40				1.59	
eresearch-fidelity-com	wash	-0.43%	22.8900	23.0900	-0.1000	63,322	23.0900	22.8000	22.9900	24.9600	17.6100	16,253,000	14.55	$373.66m	3.83%	$0.220000		
finance-abc7-com	wash	-0.4350%	22.89 usd	23.09	-0.1000	64,230	23.09	22.80	22.99	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	-0.4350%	22.89 usd	23.09	-0.1000	64,230	23.09	22.80	22.99	24.96	17.61	16,252,884						
financial-content	wash	-0.4350%	22.89 usd	23.09	-0.1000	64,230	23.09	22.80	22.99	24.96	17.61	16,252,884						
finapps-forbes-com	wash	-0.4%	$22.89	23.09	-0.10	64,230	23.09	22.80	22.99	24.96	17.61	16 mil	14.5	372 mil	3.8	0.88	1.58	
finviz	wash	-0.43%	22.89			64,230			22.99	-6.54%	35.25%	16.25m	14.49	371.96m		0.88	1.58	
fool	wash	-0.43%	$22.89	$23.09	-0.10	63,551	$23.09	$22.80	$22.99	$24.96	$17.61		14.40	$372.03m	5.10%	0.88		
foxbusiness	wash		$22.89		-0.10	64,230			$22.99									
google-finance	wash	(-0.43%)	22.89	23.09	-0.10	63,322.00	23.09	22.78		24.96	17.61	16.25m	14.48	372.03m	3.84	0.22	1.58	
howthemarketworks	wash	-0.435%	22.89	23.09	-0.1	63,322	23.09	22.8	22.99									
hpcwire	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
insidestocks	wash	-0.43%	22.89	23.09	-0.10	61222	23.09	22.81										
investopedia	wash	-0.43 %	$22.89	23.09	-0.10				22.99									
investorguide	wash	-0.43%	22.89	23.09	-0.10		23.09	22.84		24.96	17.61		14.46	372.0m			1.59	
marketintellisearch	wash	-0.48 %	$22.88	$23.09	-0.11	62.90k	$23.09	$22.80	$22.99			16.25m	14.55	0.37b	3.83 %		1.58	
marketwatch	wash	-0.43%	$22.89	open: 23.09	-0.10	2,575	$23.09	$22.80	$22.99	$24.96	$17.61		14.48	$375.12m	3.84%	0.22	1.58	
minyanville	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
msn-money	wash	-0.43%	22.89	23.09	-0.10	63,322	23.09	22.80	22.99	24.96	17.61	16.25 mil	14.40	371.54 mil	3.85%	0.88	1.58	
nasdaq-com	wash	0.43%	$ 22.89	$ 23.09	0.10	62,622	$ 23.09	$ 22.80	$ 22.99	$ 24.96	$ 17.61	16,253,000	14.49	$ 372,031,170	3.83 %	$0.880000	$ 1.58	
optimum	wash	-0.43%	22.89 ( 4:00 pm edt)	23.09	-0.10	63,322	23.09	22.80	22.99	24.96	17.61	16.25m	14.4	372.0m	3.84	0.88	1.59	
paidcontent	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
pc-quote	wash	-0.44%	22.89	23.09	-0.10	63,551	23.09	22.8	22.99	24.96	17.61	16,324,006	14.45912	373,657,000		0.22		
personal-wealth-biz	wash	-0.43%	22.89	23.09	-0.10	64,230	23.09	22.80	22.99	24.96	17.61		14.46		3.74	0.86	1.59	
predictwallstreet	wash	-0.44%	22.89		-0.10	63,322												
raymond-james	wash	-0.43	22.89	23.09	-0.10	63,322	23.09	22.80	22.89	24.96	17.61		14.49				1.58	
renewable-energy-world	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
screamingmedia	wash	-0.43%	$	open: 23.09	-0.10	2,575	$23.09	$22.80	$22.99	$24.96	$17.61		14.48	$375.12m	3.84%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-0.43%	last trade: 22.89		change: -0.100								p/e ratio: 14.46					
smartmoney	wash	(-0.43%)	22.89	$23.09	-0.10	63,322	$23.09	$22.80	$22.99	$24.96	$17.61			373,700	3.83%	$0.22		
stocknod	wash	-0.4350%	22.89 usd	23.09	-0.1000	63,322	23.09	22.80	22.99	24.96	17.61	16,252,884						
stockpickr	wash	-0.44%	$22.89 -0.10 | -0.44%	23.09	-0.10	63.32k	23.09	22.80	22.99	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	-0.43%	22.89		-0.10													
streetinsider-com	wash	0.43%	22.89	$23.09	-0.1	63,322	$23.09	$22.80	$22.99	$24.96	$17.61		14.40				$1.59	
thecramerreport	wash		22.86	22.97	-0.10	39510	23.21	22.78										
thestree	wash	-0.44%	$22.89	23.09	-0.1	63322	23.09	22.8	22.99	-24.96	17.61	1.6252884e7		3.71540928e8				
tickerspy	wash	-0.43%	$22.89	23.09	-0.10	63,322	23.09	22.80	22.99	24.96	17.61		14.5	373.2m	3.83%	$0.22		
tmx-quotemedia	wash	-0.43%	22.890	23.090	-0.100	64,230	23.090	22.800	22.990	24.960	17.610	16,252,884	14.50	372,028,515	3.828	0.220 usd	1.59	
updown	wash	-0.43%	$22.89	$23.09	-$0.10	63,322	$23.09	$22.80	$22.99	$24.96	$17.61		14.46	$374m				
wallstreetsurvivor	wash	-0.43%	22.89	23.09	-0.10	63,322	23.09	22.80		24.96	17.77		14.50	$374m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.43%	22.89	23.09	0.10	63,322	23.09	22.80	22.99	24.96	17.61		14.40	372.01m	3.80%	0.88	1.59	
ycharts-com	wash	-0.43%	22.89		-0.10					24.96	17.61		14.40	370.82m	3.82%		1.59	
zacks	wash	(-0.43%)	22.89		-0.10	vol.  63,322	23.09	22.80		24.96	17.61		14.55	373.66 m	3.83	0.88	1.58	
advfn	expd	-1.36	49.89	50.76	-0.69	1352121	50.96	49.76										
barchart	expd	-1.36%	49.89	50.76	-0.69	1,015,971	50.96	49.76	50.58	56.88	38.16		29.24	$10.58 b	0.99%	$0.50	+1.73	
barrons	expd	1.36%	49.89	50.76	-0.69	1.350m	50.96	49.76				216.45 million		$11.12 billion	1.00%	$0.25		
bloomberg	expd	-1.364%	49.890	50.760	-0.690	1,352,121	50.960	49.760		57.15	38.49	212.370mil	28.838	10,595.150mil	0.904	0.250 regular cash	1.730	
boston-com	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
bostonmerchant	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
business-insider	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
chron	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
cio-com	expd	-1.36%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229	28.84	11b	1	0.5		
cnn-money	expd	-1.36%	49.89	50.76	-0.69	1,346,472	50.96	49.76	50.58				28.8	$10.6b	1.00%			
easystockalterts	expd	-1.36%	49.89	50.76	-0.69	1350504	50.96	49.76	50.58	57.15	36.41		28.84				1.73	
eresearch-fidelity-com	expd	-1.36%	49.8900	50.7600	-0.6900	1,352,121	50.9600	49.7600	50.5800	57.1500	38.4900	212,370,000	29.24	$10.74b	0.99%	$0.250000		
finance-abc7-com	expd	-1.364%	49.89 usd	50.76	-0.6900	1,394,482	50.96	49.76	50.58	57.15	35.71	212,370,229						
finance-abc7chicago-com	expd	-1.364%	49.89 usd	50.76	-0.6900	1,394,482	50.96	49.76	50.58	57.15	35.71	212,370,229						
financial-content	expd	-1.364%	49.89 usd	50.76	-0.6900	1,394,482	50.96	49.76	50.58	57.15	35.71	212,370,229						
finapps-forbes-com	expd	-1.4%	$49.89	50.76	-0.69	1,394,482	50.96	49.76	50.58	57.15	38.49	212 mil	28.8	11 bil	1.0	0.50	1.73	
finviz	expd	-1.36%	49.89			1,394,482			50.58	-12.28%	30.72%	212.37m	28.84	10.60b		0.50	1.73	
fool	expd	-1.36%	$49.89	$50.76	-0.69	1,394,082	$50.96	$49.76	$50.58	$57.15	$38.49		29.20	$10.60b	1.10%	0.50		
foxbusiness	expd		$49.89		-0.69	1,389,652			$50.58									
google-finance	expd	(-1.36%)	49.89	50.76	-0.69	1.35m	50.96	49.76		57.15	38.49	212.37m	28.84	10.60b	1.00	0.25	1.73	
howthemarketworks	expd	-1.364%	49.89	50.76	-0.69	1,350,504	50.96	49.76	50.58									
hpcwire	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
insidestocks	expd	-1.36%	49.89	50.76	-0.69	978917	50.96	49.76					price earnings ratio: 28.84					
investopedia	expd	-1.48 %	$49.83	50.76	-0.75				50.58									
investorguide	expd	-1.36%	49.89	50.76	-0.69		50.96	49.83		57.15	38.49		29.24	10.595b			1.73	
marketintellisearch	expd	-1.38 %	$49.88	$50.76	-0.70	1337.00k	$50.96	$49.76	$50.58			212.37m	29.24	10.74b	0.99 %		1.73	
marketwatch	expd	-1.36%	$49.90	open: 50.76	-0.69	40,024	$50.96	$49.76	$50.58	$57.15	$38.49		28.28	$11.12b	1.00%	0.25	1.76	
minyanville	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
msn-money	expd	-1.36%	49.89	50.76	-0.69	1.35 mil	50.96	49.76	50.58	57.15	38.49	212.37 mil	28.84	10.74 bil	0.99%	0.50	1.73	
nasdaq-com	expd	1.36%	$ 49.89	$ 50.76	0.69	1,350,321	$ 50.96	$ 49.76	$ 50.58	$ 57.15	$ 38.49	212,370,000	28.84	$ 10,595,139,300	0.99 %	$0.500000	$ 1.73	
optimum	expd	-1.36%	49.89 ( 4:00 pm edt)	50.76	-0.69	1,342,154	50.96	49.76	50.58	57.15	36.41	212.37m	28.8	10.6b	1.00	0.50	1.73	
paidcontent	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
pc-quote	expd	-1.36%	49.89	50.76	-0.69	1,389,652	50.96	49.76	50.58	57.15	38.49	215,307,176	29.23699	10,741,675,000		0.25		
personal-wealth-biz	expd	-1.36%	49.89	50.76	-0.69	1,389,252	50.96	49.76	50.58	57.15	38.49		29.24		0.89	0.45	1.73	
predictwallstreet	expd	-1.17%	49.99		-0.59	523,808												
raymond-james	expd	-1.36	49.89	50.76	-0.69	1,352,121	50.96	49.76	49.89	57.15	38.49		28.35				1.76	
renewable-energy-world	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
screamingmedia	expd	-1.36%	$	open: 50.76	-0.69	40,024	$50.96	$49.76	$50.58	$57.15	$38.49		28.28	$11.12b	1.00%	0.25	1.76	
scroli	expd	-1.36%	expd 49.89	50.76	-0.69	1,212,580	50.96	49.76	50.58	57.15	38.49		28.84				1.73	
simple-stock-quotes	expd	-1.36%	last trade: 49.89		change: -0.690								p/e ratio: 29.24					
stocknod	expd	-1.364%	49.89 usd	50.76	-0.6900	1,350,504	50.96	49.76	50.58	57.15	35.71	212,370,229						
stockpickr	expd	-1.36%	$49.89 -0.69 | -1.36%	50.76	-0.69	1.35m	50.96	49.76	50.58	57.15	38.49							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-1.36%	49.89		-0.69													
streetinsider-com	expd	1.36%	49.89	$50.76	-0.69	1,350,504	$50.96	$49.76	$50.58	$57.15	$36.41		28.84				$1.73	
thecramerreport	expd		50.59	51.66	-0.99	1299091	51.69	50.455										
thestree	expd	-1.36%	$49.89	50.76	-0.69	1350144	50.96	49.76	50.58	-57.15	38.49	2.12370229e8		1.0743809885e10				
tickerspy	expd	-1.36%	$49.89	50.76	-0.69	1,352,121	50.96	49.76	50.58	57.15	38.49		29.2	10.7b	0.99%	$0.25		
tmx-quotemedia	expd	-1.36%	49.890	50.760	-0.690	1,389,652	50.960	49.760	50.580	57.150	38.490	212,370,229	29.20	10,595,150,725	0.989	0.250 usd	1.73	
updown	expd	-1.36%	$49.89	$50.76	-$0.69	1,349,544	$50.96	$49.76	$50.58	$57.15	$38.49		28.69	$10.74b				
wallstreetsurvivor	expd	-1.36%	49.89	50.76	-0.69	1,350,504	50.96	49.76		57.15	39.21		29.20	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	1.36%	49.89	50.76	0.69	1,351,721	50.96	49.76	50.58	57.15	38.49		28.84	10.60b	1.00%	0.50	1.73	
ycharts-com	expd	-1.36%	49.89		-0.69					57.15	36.41		28.35	10.58b	1.12%		1.76	
zacks	expd	(-1.36%)	49.89		-0.69	vol.  1,352,121	50.96	49.76		57.15	36.41		29.24	10.74 b	0.99	0.50	1.73	
advfn	ebay	-0.59	32.19	32.32	-0.19	10842631	32.8	31.92										
barchart	ebay	-0.59%	32.19	32.32	-0.19	8,914,721	32.80	31.92	32.38	35.35	19.92		20.81	$41.77 b			+1.42	
barrons	ebay	0.59%	32.19	32.32	-0.19	10.841m	32.80	31.92				1.33 billion		$43.38 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-0.587%	32.190	32.320	-0.190	10,842,631	32.800	31.920		35.35	19.92	1,297.899mil	22.599	41,779.360mil			1.424	
boston-com	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
bostonmerchant	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
business-insider	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
chron	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
cio-com	ebay	-0.59%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817	22.67	42b				
cnn-money	ebay	-0.59%	32.19	32.32	-0.19	10,814,375	32.80	31.92	32.38				22.7	$41.8b				
easystockalterts	ebay	-0.59%	32.19	32.32	-0.19	10837435	32.80	31.92	32.38	35.35	19.92		22.67				1.42	
eresearch-fidelity-com	ebay	-0.59%	32.1900	32.3200	-0.1900	10,842,631	32.8000	31.9200	32.3800	35.3500	19.9200	1,297,899,000	22.80	$42.03b				
finance-abc7-com	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,941,029	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
finance-abc7chicago-com	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,941,029	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
financial-content	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,941,029	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
finapps-forbes-com	ebay	-0.6%	$32.19	32.32	-0.19	10,941,029	32.80	31.92	32.38	35.35	19.92	1.3 bil	22.7	42 bil	0.0	0.00	1.42	
finviz	ebay	-0.59%	32.19			10,940,092			32.38	-8.94%	61.60%	1.30b	22.67	41.78b			1.42	
fool	ebay	-0.59%	$32.19	$32.32	-0.19	10,910,892	$32.80	$31.92	$32.38	$35.35	$19.92		22.70	$41.78b				
foxbusiness	ebay		$32.19		-0.19	10,867,321			$32.38									
google-finance	ebay	(-0.59%)	32.19	32.32	-0.19	10.84m	32.80	31.92		35.35	19.92	1.30b	22.71	41.78b			1.42	
howthemarketworks	ebay	-0.587%	32.19	32.32	-0.19	10,837,435	32.8	31.92	32.38									
hpcwire	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
insidestocks	ebay	-0.59%	32.19	32.32	-0.19	8734864	32.80	31.92					price earnings ratio: 17.98					
investopedia	ebay	-0.71 %	$32.15	32.32	-0.23				32.38									
investorguide	ebay	-0.59%	32.19	32.37	-0.19		32.80	31.96		35.35	19.92		22.80	41.779b			1.42	
marketintellisearch	ebay	-1.11 %	$32.02	$32.40	-0.36	10725.70k	$32.80	$31.92	$32.38			1297.90m	22.80	42.03b	0.0 %		1.42	
marketwatch	ebay	-0.59%	$32.60	open: 32.32	-0.19	42,283	$32.80	$31.92	$32.38	$35.35	$19.92		22.61	$43.38b			1.42	
minyanville	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
msn-money	ebay	-0.59%	32.19	32.32	-0.19	10.84 mil	32.80	31.92	32.38	35.35	19.92	1.30 bil	22.67	41.87 bil			1.42	
nasdaq-com	ebay	0.59%	$ 32.19	$ 32.40	0.19	10,841,728	$ 32.80	$ 31.92	$ 32.38	$ 35.35	$ 19.92	1,297,899,000	22.67	$ 41,779,368,810			$ 1.42	
optimum	ebay	-0.59%	32.19 ( 4:00 pm edt)	32.32	-0.19	10,652,330	32.80	31.92	32.38	35.35	19.92	1.30b	22.7	41.8b			1.42	
paidcontent	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
pc-quote	ebay	-0.59%	32.19	32.32	-0.19	10,883,129	32.8	31.92	32.38	35.35	19.92	1,305,559,801	22.80282	42,025,970,000				
personal-wealth-biz	ebay	-0.59%	32.19	32.37	-0.19	10,864,721	32.80	31.92	32.38	35.35	19.92		22.80			0.00	1.42	
predictwallstreet	ebay	-0.59%	32.19		-0.19	10,842,631												
raymond-james	ebay	-0.59	32.19	32.32	-0.19	10,842,631	32.80	31.92	32.19	35.35	19.92		22.35				1.44	
renewable-energy-world	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
screamingmedia	ebay	-0.59%	$	open: 32.32	-0.19	42,283	$32.80	$31.92	$32.38	$35.35	$19.92		22.61	$43.38b			1.42	
scroli	ebay	-0.59%	ebay 32.19	32.32	-0.19	9,704,036	32.80	31.92	32.38	35.35	19.92		22.71				1.42	
simple-stock-quotes	ebay	-0.59%	last trade: 32.19		change: -0.190								p/e ratio: 22.8					
smartmoney	ebay	(-0.59%)	32.19	$32.32	-0.19	10,842,631	$32.80	$31.92	$32.38	$35.35	$19.92			42,026,000	0.00%	$0.00		
stocknod	ebay	-0.5868%	32.19 usd	32.32	-0.1900	10,837,435	32.80	31.92	32.38	35.35	19.92	1,297,898,817						
stockpickr	ebay	-0.59%	$32.19 -0.19 | -0.59%	32.32	-0.19	10.84m	32.80	31.92	32.38	35.35	19.92							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	-0.49%	32.22		-0.16													
streetinsider-com	ebay	0.59%	32.19	$32.32	-0.19	10,652,330	$32.80	$31.92	$32.38	$35.35	$19.92		22.67				$1.42	
thecramerreport	ebay		32.26	33.30	-0.65	13922443	33.49	32.13										
thestree	ebay	-0.59%	$32.19	32.32	-0.19	10840836	32.8	31.92	32.38	-35.35	19.92	1.297898817e9		4.1870215836e10				
tickerspy	ebay	-0.59%	$32.19	32.32	-0.19	10,840,836	32.80	31.92	32.38	35.35	19.92		22.8	42.0b	0.00%	$0.00		
tmx-quotemedia	ebay	-0.59%	32.190	32.320	-0.190	10,879,999	32.800	31.920	32.380	35.350	19.920	1,297,898,817	22.80	41,779,362,919			1.42	
updown	ebay	-0.59%	$32.19	$32.40	-$0.19	10,840,636	$32.80	$31.92	$32.38	$35.35	$19.92		22.48	$42.02b				
wallstreetsurvivor	ebay	-0.59%	32.19	32.32	-0.19	10,837,435	32.80	31.92		35.35	20.70		22.80	$42b			1.36	
yahoo-finance	ebay	0.59%	32.19	32.37	0.19	10,840,031	32.80	31.92	32.38	35.35	19.92		22.67	41.78b			1.42	
ycharts-com	ebay	-0.49%	32.22		-0.16					35.35	19.92		22.69	41.81b	0.00%		1.42	
zacks	ebay	(-0.59%)	32.19		-0.19	vol.  10,842,631	32.80	31.92		35.35	19.92		20.89	42.03 b	0.00	0.00	1.55	
advfn	xnpt	-1.68	7.59	7.75	-0.13	241324	7.76	7.57										
barchart	xnpt	-1.68%	7.59	7.75	-0.13	243,350	7.76	7.57	7.72	11.34	5.66		0.00	$267.62 m			-2.25	
barrons	xnpt	1.68%	7.59	7.75	-0.13	241,324	7.76	7.57				30.81 million		$270.48 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	-1.684%	7.590	7.750	-0.130	241,324	7.760	7.570		11.34	5.66	35.357mil		268.362mil			-2.250	
boston-com	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
bostonmerchant	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
business-insider	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
chron	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
cio-com	xnpt	-1.68%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245		268m				
cnn-money	xnpt	-1.68%	7.59	7.75	-0.13	241,324	7.76	7.57	7.72				nm	$268.4m				
easystockalterts	xnpt	-1.68%	7.59	7.75	-0.13	241324	7.76	7.57	7.72	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	-1.68%	7.5900	7.7500	-0.1300	241,324	7.7600	7.5700	7.7200	11.3400	5.6600	35,357,000	nm	$272.96m				
finance-abc7-com	xnpt	+0.7905%	7.650 usd	7.650	+0.0600	34,746	7.650	7.650	7.590	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.7905%	7.650 usd	7.650	+0.0600	34,746	7.650	7.650	7.590	11.34	5.660	35,357,245						
financial-content	xnpt	+0.7905%	7.650 usd	7.650	+0.0600	34,746	7.650	7.650	7.590	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.8%	$7.65	7.65	0.06	34,746	7.65	7.65	7.59	11.34	5.66	35 mil		270 mil	0.0	0.00	-2.25	
finviz	xnpt	0.00%	7.59			0			7.59	-33.07%	34.10%	35.36m		268.38m			-2.24	
fool	xnpt	0%	$7.59	$0.00	0.00	0	$7.76	$7.57	$7.59	$11.34	$5.66		0.00	$268.36m				
foxbusiness	xnpt		$7.59		-0.13	241,324			$7.72									
google-finance	xnpt	(-1.68%)	7.59	7.75	-0.13	241,324.00	7.76	7.57		11.34	5.66	35.36m		268.36m			-2.24	
howthemarketworks	xnpt	-1.684%	7.59	7.75	-0.13	239,583	7.76	7.57	7.72									
hpcwire	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
insidestocks	xnpt	-1.68%	7.59	7.75	-0.13	241324	7.76	7.57										
investopedia	xnpt	-1.68 %	$7.59	7.75	-0.13				7.72									
investorguide	xnpt	-1.68%	7.59	7.70	-0.13		7.76	7.57		11.34	5.66			268.4m			-2.233	
marketintellisearch	xnpt	-1.68 %	$7.59	$7.70	-0.13	236.30k	$7.76	$7.57	$7.72			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	-1.68%	$7.59	open: 7.75	-0.13	3,709	$7.76	$7.57	$7.72	$11.34	$5.66			$270.48m				
minyanville	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
msn-money	xnpt	-1.68%	7.59	7.75	-0.13	241,324	7.76	7.57	7.72	11.34	5.66	35.36 mil	-3.39	271.54 mil			-2.24	
nasdaq-com	xnpt	1.68%	$ 7.59	$ 7.75	0.13	241,224	$ 7.76	$ 7.57	$ 7.72	$ 11.34	$ 5.66	35,357,000		$ 268,359,630			$ -2.25	
optimum	xnpt	-1.68%	7.59 ( 4:30 pm edt)	7.75	-0.13	241,324	7.76	7.57	7.72	11.34	5.66	35.36m		268.4m			-2.24	
paidcontent	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
pc-quote	xnpt	-1.68%	7.59	7.75	-0.13	241,324	7.76	7.57	7.72	11.34	5.66	35,962,582	-3.44643	272,956,000				
personal-wealth-biz	xnpt	-1.68%	7.59	7.70	-0.13	241,324	7.76	7.57	7.72	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	-1.68%	7.72		-0.13	241,324												
raymond-james	xnpt	-1.68	7.59	7.75	-0.13	241,324	7.76	7.57	7.59	11.34	5.66						-2.25	
renewable-energy-world	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
screamingmedia	xnpt	-1.68%	$	open: 7.75	-0.13	3,709	$7.76	$7.57	$7.72	$11.34	$5.66			$270.48m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	-1.68%	last trade: 7.59		change: -0.130													
smartmoney	xnpt	(-1.68%)	7.59	$7.75	-0.13	241,324	$7.76	$7.57	$7.72	$11.34	$5.66			273,000	0.00%	$0.00		
stocknod	xnpt	-1.684%	7.590 usd	7.750	-0.1300	241,324	7.760	7.570	7.720	11.34	5.660	35,357,245						
stockpickr	xnpt	-1.68%	$7.59 -0.13 | -1.68%	7.75	-0.13	241.32k	7.76	7.57	7.72	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	-1.55%	7.60		-0.12													
streetinsider-com	xnpt	1.68%	7.59	$7.75	-0.13	241,324	$7.76	$7.57	$7.72	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.68	7.46	+0.17	344617	7.76	7.46										
thestree	xnpt	-1.68%	$7.59	7.75	-0.13	241324	7.76	7.57	7.72	-11.34	5.66	3.5357245e7		2.71543642e8				
tickerspy	xnpt	-1.68%	$7.59	7.75	-0.13	241,324	7.76	7.57	7.72	11.34	5.66		-3.4	272.9m	0.00%	$0.00		
tmx-quotemedia	xnpt	-1.68%	7.590	7.750	-0.130	241,324	7.760	7.570	7.720	11.340	5.660	35,357,245		268,361,490			-2.24	
updown	xnpt	-1.68%	$7.59	$7.75	-$0.13	237,615	$7.76	$7.57	$7.72	$11.34	$5.66			$273m				
wallstreetsurvivor	xnpt	-1.68%	7.59	7.75	-0.13	239,583	7.76	7.57		11.34	5.66			$273m			-2.68	
yahoo-finance	xnpt	1.68%	7.59	7.70	0.13	241,324	7.76	7.57	7.72	11.34	5.66			268.36m			-2.23	
ycharts-com	xnpt	-1.55%	7.60		-0.12					11.34	5.66			267.98m	0.00%		-2.24	
zacks	xnpt	(-1.68%)	7.59		-0.13	vol.  241,324	7.76	7.57		11.34	5.66			272.96 m	0.00	0.00	-2.25	
advfn	tfx	-1.75	61.75	62.84	-1.1	226091	63.038	61.57										
barchart	tfx	-1.75%	61.75	62.84	-1.10	226,091	63.04	61.57	62.85	63.71	47.09		15.22	$2.48 b	2.17%	$1.36	+5.97	
barrons	tfx	1.75%	61.75	62.84	-1.10	226,091	63.038	61.57				40.28 million		$2.52 billion	2.20%	$0.34		
bloomberg	tfx	-1.750%	61.750	62.840	-1.100	226,091	63.038	61.570		64.05	47.92	40.278mil	14.702	2,487.169mil	2.204	0.340 regular cash	4.200	
boston-com	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
bostonmerchant	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
business-insider	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
chron	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
cio-com	tfx	-1.75%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041	23.39	2b	2.2	1.36		
cnn-money	tfx	-1.75%today&rsquo;s change	61.75data as of 4:02pm et	62.88	-1.10	225,991	63.04	61.57	62.85				23.4	$2.5b	2.20%			
easystockalterts	tfx	-1.75%	61.75	62.84	-1.10	216555	63.04	61.57	62.85	64.05	47.92		23.39				2.64	
eresearch-fidelity-com	tfx	-1.75%	61.7500	62.8400	-1.1000	226,091	63.0380	61.5700	62.8500	64.0500	47.9200	40,278,000	23.81	$2.53b	2.16%	$0.340000		
finance-abc7-com	tfx	-1.750%	61.75 usd	62.84	-1.100	226,273	63.04	61.57	62.85	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-1.750%	61.75 usd	62.84	-1.100	226,273	63.04	61.57	62.85	64.05	47.92	40,278,041						
financial-content	tfx	-1.750%	61.75 usd	62.84	-1.100	226,273	63.04	61.57	62.85	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-1.8%	$61.75	62.84	-1.10	226,273	63.04	61.57	62.85	64.05	47.92	40 mil	10.3	2 bil	2.2	1.36	5.97	
finviz	tfx	-1.75%	61.75			226,273			62.85	-3.07%	31.13%	40.28m	22.96	2.49b		1.36	2.69	
fool	tfx	-1.75%	$61.75	$62.84	-1.10	226,273	$63.04	$61.57	$62.85	$64.05	$47.92		10.50	$2.49b	2.30%	1.36		
foxbusiness	tfx		$61.75		-1.10	226,273			$62.85									
google-finance	tfx	(-1.75%)	61.75	62.84	-1.10	226,091.00	63.04	61.57		64.05	47.92	40.28m	22.99	2.49b	2.20	0.34	2.69	
howthemarketworks	tfx	-1.75%	61.75	62.84	-1.1	226,091	63.038	61.57	62.85									
hpcwire	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
insidestocks	tfx	-1.75%	61.75	62.84	-1.10	226091	63.04	61.57					price earnings ratio: 15.52					
investopedia	tfx	-1.75 %	$61.75	62.84	-1.10				62.85									
investorguide	tfx	-1.75%	61.75	62.84	-1.10		63.038	61.57		64.05	47.92		10.52	2.487b			5.972	
marketintellisearch	tfx	-1.75 %	$61.75	$62.84	-1.10	228.40k	$63.04	$61.57	$62.85			40.28m	23.36	2.53b	2.16 %		2.69	
marketwatch	tfx	-1.75%	$61.75	open: 62.84	-1.10	282	$63.04	$61.57	$62.85	$64.05	$47.92		22.54	$2.52b	2.20%	0.34	2.74	
minyanville	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
msn-money	tfx	-1.75%	61.75	62.84	-1.10	226,091	63.04	61.57	62.85	64.05	47.92	40.28 mil	23.04	2.52 bil	2.17%	1.36	5.98	
nasdaq-com	tfx	1.75%	$ 61.75		1.10	225,991	$ 63.038	$ 61.57	$ 62.85	$ 64.05	$ 47.92	40,278,000	10.34	$ 2,487,166,500	2.16 %	$1.360000	$ 5.97	
optimum	tfx	-1.75%	61.75 ( 4:02 pm edt)	62.84	-1.10	216,555	63.04	61.57	62.85	64.05	47.92	40.28m	23.4	2.5b	2.20	1.36	2.64	
paidcontent	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
pc-quote	tfx	-1.75%	61.75	62.84	-1.10	226,273	63.038	61.57	62.85	64.05	47.92	40,995,504	23.45149	2,531,472,000		0.34		
personal-wealth-biz	tfx	-1.75%	61.75	62.84	-1.10	226,273	63.038	61.57	62.85	64.05	47.92		10.52		2.16	1.36	5.972	
predictwallstreet	tfx	-1.75%	61.75		-1.10	226,091												
raymond-james	tfx	-1.75	61.75	62.84	-1.10	226,091	63.04	61.57	61.75	64.05	47.92		23.13				2.67	
renewable-energy-world	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
screamingmedia	tfx	-1.75%	$	open: 62.84	-1.10	282	$63.04	$61.57	$62.85	$64.05	$47.92		22.54	$2.52b	2.20%	0.34	2.74	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-1.75%	last trade: 61.75		change: -1.100								p/e ratio: 10.52					
smartmoney	tfx	(-1.75%)	61.75	$62.84	-1.10	226,091	$63.04	$61.57	$62.85	$64.05	$47.92			2,531,500	2.16%	$0.34		
stocknod	tfx	-1.750%	61.75 usd	62.84	-1.100	226,091	63.04	61.57	62.85	64.05	47.92	40,278,041						
stockpickr	tfx	-1.75%	$61.75 -1.10 | -1.75%	62.84	-1.10	226.09k	63.04	61.57	62.85	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	-1.77%	61.74		-1.11													
streetinsider-com	tfx	1.75%	61.75	$62.84	-1.1	216,555	$63.04	$61.57	$62.85	$64.05	$47.92		23.39				$2.64	
thecramerreport	tfx		62.55	61.95	+0.37	240891	62.76	61.95										
thestree	tfx	-1.75%	$61.75	62.84	-1.1	226091	63.04	61.57	62.85	-64.05	47.92	4.0278041e7		2.519391465e9				
tickerspy	tfx	-1.75%	$61.75	62.84	-1.10	226,091	63.04	61.57	62.85	64.05	47.92		23.5	2.5b	2.16%	$0.34		
tmx-quotemedia	tfx	-1.75%	61.750	62.840	-1.100	226,273	63.038	61.570	62.850	64.050	47.920	40,278,041	10.50	2,487,169,032	2.164	0.340 usd	5.97	
updown	tfx	-1.75%	$61.75	$62.84	-$1.10	225,991	$63.04	$61.57	$62.85	$64.05	$47.92		10.41	$2.53b				
wallstreetsurvivor	tfx	-1.75%	61.75	62.84	-1.10	226,091	63.04	61.57		64.05	47.92		10.50	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	1.75%	61.75	62.84	1.10	226,091	63.04	61.57	62.85	64.05	47.92		10.34	2.49b	2.20%	1.36	5.97	
ycharts-com	tfx	-1.77%	61.74		-1.11					64.05	47.92		10.33	2.48b	2.24%		5.98	
zacks	tfx	(-1.75%)	61.75		-1.10	vol.  226,091	63.04	61.57		64.05	47.92		15.29	2.53 b	2.16	1.36	4.11	
advfn	tho	-3.05	27.37	28.27	-0.86	375968	28.3178	27.2										
barchart	tho	-3.05%	27.37	28.27	-0.86	375,968	28.32	27.20	28.23	38.87	22.23		14.11	$1.53 b	1.44%	$0.40	+2.04	
barrons	tho	3.05%	27.37	28.27	-0.86	375,780	28.318	27.20				53.12 million		$1.60 billion	1.46%	$0.1		
bloomberg	tho	-3.046%	27.370	28.270	-0.860	375,968	28.318	27.200		39.12	22.50	55.840mil	14.330	1,528.341mil	1.462	0.100 regular cash	1.910	
boston-com	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
bostonmerchant	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
business-insider	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
chron	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
cio-com	tho	-3.05%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010	13.48	2b	1.4	0.4		
cnn-money	tho	-3.05%	27.37	28.27	-0.86	375,968	28.32	27.20	28.23				13.5	$1.5b	1.46%			
easystockalterts	tho	-3.04%	27.37	28.27	-0.86	375968	28.32	27.20	28.23	39.12	22.50		13.48				2.03	
eresearch-fidelity-com	tho	-3.05%	27.3700	28.2700	-0.8600	375,968	28.3178	27.2000	28.2300	39.1200	22.5000	55,840,000	13.84	$1.58b	1.42%	$0.100000		
finance-abc7-com	tho	-0.5846%	27.21 usd	27.46	-0.1600	16,735	27.46	27.19	27.37	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-0.5846%	27.21 usd	27.46	-0.1600	16,735	27.46	27.19	27.37	39.12	22.50	55,840,010						
financial-content	tho	-0.5846%	27.21 usd	27.46	-0.1600	16,735	27.46	27.19	27.37	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-0.6%	$27.21	27.46	-0.16	17,135	27.46	27.19	27.37	39.12	22.50	56 mil	13.3	2 bil	1.5	0.40	2.04	
finviz	tho	-0.44%	27.25			15,835			27.37	-29.89%	22.63%	55.84m	13.35	1.53b		0.40	2.05	
fool	tho	-0.33%	$27.28	$27.46	-0.09	15,835	$27.46	$27.19	$27.37	$39.12	$22.50		13.90	$1.52b	0.80%	0.40		
foxbusiness	tho		$27.37		-0.86	375,968			$28.23									
google-finance	tho	(-3.05%)	27.37	28.27	-0.86	375,968.00	28.32	27.20		39.12	22.50	55.84m	13.38	1.53b	1.46	0.10	2.05	
howthemarketworks	tho	-3.046%	27.37	28.27	-0.86	375,780	28.3178	27.2	28.23									
hpcwire	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
insidestocks	tho	-3.05%	27.37	28.27	-0.86	375900	28.32	27.20					price earnings ratio: 13.42					
investopedia	tho	-3.05 %	$27.37	28.27	-0.86				28.23									
investorguide	tho	-3.12%	27.35	28.27	-0.88		28.3178	27.37		39.12	22.50		13.96	1.527b			2.022	
marketintellisearch	tho	-3.05 %	$27.37	$28.27	-0.86	376.40k	$28.32	$27.20	$28.23			55.84m	13.77	1.58b	1.42 %		2.05	
marketwatch	tho	-3.05%	$27.37	open: 28.27	-0.86	1,088	$28.32	$27.20	$28.23	$39.12	$22.50		13.92	$1.60b	1.46%	0.10	1.97	
minyanville	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
msn-money	tho	-3.05%	27.37	28.27	-0.86	375,968	28.32	27.20	28.23	39.12	22.50	55.84 mil	13.42	1.55 bil	1.44%	0.40	2.05	
nasdaq-com	tho	3.05%	$ 27.37		0.86	375,668	$ 28.3178	$ 27.20	$ 28.23	$ 39.12	$ 22.50	55,840,000	13.42	$ 1,528,340,800	1.42 %	$0.400000	$ 2.04	
optimum	tho	-3.05%	27.37 ( 4:15 pm edt)	28.27	-0.86	375,968	28.32	27.20	28.23	39.12	22.50	55.84m	13.5	1.5b	1.46	0.40	2.03	
paidcontent	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
pc-quote	tho	-3.05%	27.37	28.27	-0.86	375,968	28.3178	27.2	28.23	39.12	22.50	57,594,563	13.83824	1,576,363,000		0.1		
personal-wealth-biz	tho	-3.05%	27.37	28.27	-0.86	375,968	28.3178	27.20	28.23	39.12	22.50		13.96		1.42	0.40	2.022	
predictwallstreet	tho	-3.05%	27.37		-0.86	375,968												
raymond-james	tho	-3.05	27.37	28.27	-0.86	375,968	28.32	27.20	27.37	39.12	22.50		13.42				2.04	
renewable-energy-world	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
screamingmedia	tho	-3.05%	$	open: 28.27	-0.86	1,088	$28.32	$27.20	$28.23	$39.12	$22.50		13.92	$1.60b	1.46%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-3.05%	last trade: 27.37		change: -0.860								p/e ratio: 13.96					
smartmoney	tho	(-3.05%)	27.37	$28.27	-0.86	375,968	$28.32	$27.20	$28.23	$39.12	$22.50			1,576,400	1.42%	$0.10		
stocknod	tho	-3.046%	27.37 usd	28.27	-0.8600	375,968	28.32	27.20	28.23	39.12	22.50	55,840,010						
stockpickr	tho	-3.05%	$27.37 -0.86 | -3.05%	28.27	-0.86	375.97k	28.32	27.20	28.23	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	-3.12%	27.35		-0.88													
streetinsider-com	tho	3.05%	27.37	$28.27	-0.86	375,968	$28.32	$27.20	$28.23	$39.12	$22.50		13.48				$2.03	
thecramerreport	tho		27.79	27.67	-0.02	315521	27.93	27.52										
thestree	tho	-3.05%	$27.37	28.27	-0.86	375968	28.32	27.2	28.23	-39.12	22.5	5.584001e7		1.551793878e9				
tickerspy	tho	-3.05%	$27.37	28.27	-0.86	375,968	28.32	27.20	28.23	39.12	22.50		13.8	1.5b	1.42%	$0.10		
tmx-quotemedia	tho	-3.05%	27.370	28.270	-0.860	375,968	28.318	27.200	28.230	39.120	22.500	55,840,010	13.90	1,528,341,074	1.461	0.100 usd	2.03	
updown	tho	-3.05%	$27.37	$28.27	-$0.86	375,280	$28.32	$27.20	$28.23	$39.12	$22.50		13.91	$1.57b				
wallstreetsurvivor	tho	-3.05%	27.37	28.27	-0.86	375,780	28.32	27.20		39.12	22.50		13.90	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	3.05%	27.37	28.27	0.86	375,968	28.32	27.20	28.23	39.12	22.50		13.54	1.53b	1.40%	0.40	2.02	
ycharts-com	tho	-3.12%	27.35		-0.88					39.12	22.50		13.47	1.53b	1.45%		2.03	
zacks	tho	(-3.05%)	27.37		-0.86	vol.  375,968	28.32	27.20		39.12	22.50		14.33	1.58 b	1.42	0.40	1.97	
advfn	llen	-0.19	5.14	5.38	-0.01	507089	5.58	5.12										
barchart	llen	-0.19%	5.14	5.12	-0.01	507,089	5.58	5.12	5.15	13.56	4.29		3.44	$165.15 m			+1.12	
barrons	llen	0.19%	5.14	5.38	-0.01	507,089	5.58	5.12				25.75 million		$175.09 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-0.194%	5.140	5.380	-0.010	507,089	5.580	5.120		13.56	4.29	32.127mil	3.359	165.134mil			1.530	
boston-com	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
bostonmerchant	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
business-insider	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
chron	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
cio-com	llen	-0.19%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224	3.404	165m				
cnn-money	llen	-0.19%	5.14	5.38	-0.01	505,983	5.58	5.12	5.15				3.4	$165.1m				
easystockalterts	llen	-0.19%	5.14	5.38	-0.01	507089	5.58	5.12	5.15	13.56	4.29		3.40				1.51	
eresearch-fidelity-com	llen	-0.19%	5.1400	5.3800	-0.0100	507,089	5.5800	5.1200	5.1500	13.5600	4.2900	32,127,000	3.28	$165.45m				
finance-abc7-com	llen	0.00%	5.140 usd		+0.00	8,000	5.140	5.140	5.140	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	0.00%	5.140 usd		+0.00	8,000	5.140	5.140	5.140	13.56	4.290	32,127,224						
financial-content	llen	0.00%	5.140 usd		+0.00	8,000	5.140	5.140	5.140	13.56	4.290	32,127,224						
finapps-forbes-com	llen	0.0%	$5.14	0.00	0.00	8,000	0.00	0.00	5.14	13.56	4.29	32 mil		165 mil	0.0	0.00		
finviz	llen	0.00%	5.14			0			5.14	-62.09%	19.81%	32.13m	3.38	165.15m			1.52	
fool	llen	0%	$5.14	$0.00	0.00	1,000	$5.58	$5.12	$5.14	$13.56	$4.29		3.30	$165.13m				
foxbusiness	llen		$5.14		-0.01	507,089			$5.15									
google-finance	llen	(-0.19%)	5.14	5.38	-0.01	507,089.00	5.58	5.12		13.56	4.29	32.13m	3.38	165.13m			1.52	
howthemarketworks	llen	-0.194%	5.14	5.38	-0.01	505,983	5.58	5.12	5.15									
hpcwire	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
insidestocks	llen	-0.19%	5.14	5.12	-0.01	507089	5.58	5.12										
investopedia	llen	-0.19 %	$5.14	5.38	-0.01				5.15									
investorguide	llen		0.00															
marketintellisearch	llen	-0.19 %	$5.14	$5.12	-0.01	502.20k	$5.50	$5.12	$5.15			32.13m	3.39	0.17b	0.0 %		1.52	
marketwatch	llen	-0.19%	$5.14	open: 5.38	-0.01	1,360	$5.58	$5.12	$5.15	$13.56	$4.29		3.37	$175.09m			1.53	
minyanville	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
msn-money	llen	-0.19%	5.14	5.38	-0.01	507,089	5.58	5.12	5.15	13.56	4.29	32.13 mil	3.23	168.03 mil			1.59	
nasdaq-com	llen	0.19%	$ 5.14	$ 5.38	0.01	507,089	$ 5.58	$ 5.12	$ 5.15	$ 13.56	$ 4.29	32,127,000	3.38	$ 165,132,780			$ 1.52	
optimum	llen	-0.19%	5.14 ( 4:30 pm edt)	5.38	-0.01	507,089	5.58	5.12	5.15	13.56	4.29	32.13m	3.4	165.1m			1.51	
paidcontent	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
pc-quote	llen	-0.19%	5.14	5.38	-0.01	507,089	5.58	5.12	5.15	13.56	4.29	32,189,514	3.23899	165,454,000				
personal-wealth-biz	llen	-0.19%	5.14	5.12	-0.01	507,089	5.58	5.12	5.15	13.56	4.29		3.15			0.00	1.637	
predictwallstreet	llen	-0.19%	5.14		-0.01	507,089												
raymond-james	llen	-0.19	5.14	5.38	-0.01	507,089	5.58	5.12	5.14	13.56	4.29		3.13				1.64	
renewable-energy-world	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
screamingmedia	llen	-0.19%	$	open: 5.38	-0.01	1,360	$5.58	$5.12	$5.15	$13.56	$4.29		3.37	$175.09m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-0.19%	last trade: 5.14		change: -0.010								p/e ratio: 3.15					
smartmoney	llen	(-0.19%)	5.14	$5.38	-0.01	507,089	$5.58	$5.12	$5.15	$13.56	$4.29			165,500	0.00%	$0.00		
stocknod	llen	-0.1942%	5.140 usd	5.380	-0.0100	507,089	5.580	5.120	5.150	13.56	4.290	32,127,224						
stockpickr	llen	-0.19%	$5.14 -0.01 | -0.19%	5.38	-0.01	507.09k	5.58	5.12	5.15	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	0.00%	5.15		0.00													
streetinsider-com	llen	0.19%	5.14	$5.38	-0.01	507,089	$5.58	$5.12	$5.15	$13.56	$4.29		3.40				$1.51	
thecramerreport	llen		5.23	5.26	+0.02	171808	5.30	5.10										
thestree	llen	-0.19%	$5.14	5.38	-0.01	507089	5.58	5.12	5.15	-13.56	4.29	3.2127224e7		1.68025382e8				
tickerspy	llen	-0.19%	$5.14	5.38	-0.01	505,983	5.58	5.12	5.15	13.56	4.29		3.2	163.8m	0.00%	$0.00		
tmx-quotemedia	llen	-0.19%	5.140	5.380	-0.010	507,089	5.580	5.120	5.150	13.560	4.290	32,127,224	3.30	165,133,931			1.58	
updown	llen	-0.19%	$5.14	$5.38	-$0.01	505,729	$5.58	$5.12	$5.15	$13.56	$4.29		3.09	$165m				
wallstreetsurvivor	llen	-0.19%	5.14	5.38	-0.01	505,983	5.58	5.12		13.56	4.29		3.30	$165m			1.28	
yahoo-finance	llen	0.19%	5.14	5.12	0.01	507,089	5.58	5.12	5.15	13.56	4.29		3.14	165.13m			1.64	
ycharts-com	llen	+0.00%	5.15		+0.00					13.56	4.29		3.39	160.32m	0.00%		1.52	
zacks	llen	(-0.19%)	5.14		-0.01	vol.  507,089	5.58	5.12		13.56	4.29		3.39	165.45 m	0.00	0.00	1.52	
advfn	mms	-1.28	40.9	41.53	-0.53	89555	41.74	40.81										
barchart	mms	-1.28%	40.90	41.53	-0.53	89,555	41.74	40.81	41.43	42.77	26.61		20.41	$1.40 b	0.73%	$0.30	+2.10	
barrons	mms	1.28%	40.90	41.53	-0.53	89,555	41.74	40.81				35.93 million		$1.47 billion	0.88%	$0.09		
bloomberg	mms	-1.279%	40.900	41.530	-0.530	89,555	41.740	40.810		42.77	26.76	34.704mil	19.806	1,419.382mil	0.658	0.090 regular cash	2.065	
boston-com	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
bostonmerchant	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
business-insider	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
chron	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
cio-com	mms	-1.28%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718	19.95	1b	0.9	0.36		
cnn-money	mms	-1.28%today&rsquo;s change	40.90data as of 4:01pm et	41.53	-0.53	89,555	41.74	40.81	41.43				20.0	$1.4b	0.88%			
easystockalterts	mms	-1.28%	40.90	41.53	-0.53	87355	41.74	40.81	41.43	85.14	41.14		19.95				2.05	
eresearch-fidelity-com	mms	-1.28%	40.9000	41.5300	-0.5300	89,555	41.7400	40.8100	41.4300	83.2000	26.7600	34,704,000	20.16	$1.44b	0.87%	$0.090000		
finance-abc7-com	mms	-1.279%	40.90 usd	41.53	-0.5300	91,558	41.74	40.81	41.43	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	-1.279%	40.90 usd	41.53	-0.5300	91,558	41.74	40.81	41.43	85.14	41.14	34,703,718						
financial-content	mms	-1.279%	40.90 usd	41.53	-0.5300	91,558	41.74	40.81	41.43	85.14	41.14	34,703,718						
finapps-forbes-com	mms	-1.3%	$40.90	41.53	-0.53	91,558	41.74	40.81	41.43	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-1.28%	40.90			91,558			41.43	-4.37%	53.73%	34.70m	19.95	1.42b		0.36	2.05	
fool	mms	-1.28%	$40.90	$41.53	-0.53	91,558	$41.74	$40.81	$41.43	$83.20	$26.76		19.70	$1.42b	1.00%	0.36		
foxbusiness	mms		$40.90		-0.53	91,558			$41.43									
google-finance	mms	(-1.28%)	40.90	41.53	-0.53	89,555.00	41.74	40.81		83.20	26.76	34.70m	19.95	1.42b	0.88	0.09	2.05	
howthemarketworks	mms	-1.279%	40.9	41.53	-0.53	89,555	41.74	40.81	41.43									
hpcwire	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
insidestocks	mms	-1.28%	40.90	41.53	-0.53	89555	41.74	40.81					price earnings ratio: 20.20					
investopedia	mms	-1.28 %	$40.90	41.53	-0.53				41.43									
investorguide	mms	-1.28%	40.90	41.53	-0.53		41.74	40.81		42.77	26.76		19.80	1.419b			2.092	
marketintellisearch	mms	-1.28 %	$40.90	$41.53	-0.53	60.20k	$41.74	$40.81	$41.43			34.70m	20.21	1.44b	0.87 %		2.05	
marketwatch	mms	-1.28%	$40.90	open: 41.53	-0.53	7,949	$41.74	$40.81	$41.43	$85.14	$40.81		19.94	$1.47b	0.88%	0.09	2.05	
minyanville	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
msn-money	mms	-1.28%	40.90	41.53	-0.53	89,555	41.74	40.81	41.43	83.20	26.76	34.70 mil	19.90	1.43 bil	0.87%	0.36	2.09	
nasdaq-com	mms	1.28%	$ 40.90		0.53	89,155	$ 41.74	$ 40.81	$ 41.43	$ 42.77	$ 26.76	34,704,000	19.52	$ 1,419,393,600			$ 2.10	
optimum	mms	-1.28%	40.90 ( 4:01 pm edt)	41.53	-0.53	87,355	41.74	40.81	41.43	85.14	41.14	34.70m	20.0	1.4b	0.73	0.30	2.05	
paidcontent	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
pc-quote	mms	-1.28%	40.9	41.53	-0.53	91,558	41.74	40.81	41.43	83.20	26.76	35,153,709	20.20976	1,437,787,000		0.09		
personal-wealth-biz	mms	-1.28%	40.90	41.53	-0.53	91,558	41.74	40.81	41.43	42.77	26.76		19.80		0.65	0.27	2.092	
predictwallstreet	mms	-1.28%	40.90		-0.53	89,555												
raymond-james	mms	-1.28	40.90	41.53	-0.53	89,555	41.74	40.81	40.90	42.77	26.76		9.60				4.26	
renewable-energy-world	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
screamingmedia	mms	-1.28%	$	open: 41.53	-0.53	7,949	$41.74	$40.81	$41.43	$85.14	$40.81		19.94	$1.47b	0.88%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-1.28%	last trade: 40.90		change: -0.530								p/e ratio: 19.8					
smartmoney	mms	(-1.28%)	40.90	$41.53	-0.53	89,555	$41.74	$40.81	$41.43	$83.20	$26.76			1,437,800	0.87%	$0.09		
stocknod	mms	-1.279%	40.90 usd	41.53	-0.5300	89,555	41.74	40.81	41.43	85.14	41.14	34,703,718						
stockpickr	mms	-1.28%	$40.90 -0.53 | -1.28%	41.53	-0.53	89.56k	41.74	40.81	41.43	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-1.28%	40.90		-0.53													
streetinsider-com	mms	1.28%	40.90	$41.53	-0.53	87,355	$41.74	$40.81	$41.43	$85.14	$41.14		19.95				$2.05	
thecramerreport	mms		41.34	41.37	-0.24	87784	41.76	41.20										
thestree	mms	-1.28%	$40.9	41.53	-0.53	89555	41.74	40.81	41.43	-83.2	26.76	3.4703718e7		1.434651702e9				
tickerspy	mms	-1.28%	$40.90	41.53	-0.53	89,555	41.74	40.81	41.43	83.20	26.76		20.2	1.4b	0.87%	$0.09		
tmx-quotemedia	mms	-1.28%	40.900	41.530	-0.530	91,558	41.740	40.810	41.430	42.770	26.760	34,703,718	19.80	1,419,382,066	0.869	0.090 usd	2.10	
updown	mms	-1.28%	$40.90	$41.53	-$0.53	89,555	$41.74	$40.81	$41.43	$42.77	$26.76		19.13	$1.43b				
wallstreetsurvivor	mms	-1.28%	40.90	41.53	-0.53	89,555	41.74	40.81		42.77	26.76		19.80	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	1.28%	40.90	41.53	0.53	89,555	41.74	40.81	41.43	42.77	26.76		19.55	1.42b	0.90%	0.36	2.09	
ycharts-com	mms	-1.28%	40.90		-0.53					42.71	26.76		9.76	1.40b	0.51%		4.19	
zacks	mms	(-1.28%)	40.90		-0.53	vol.  89,555	41.74	40.81		42.77	26.76		20.46	1.44 b	0.72	0.30	2.03	
advfn	wtsla	-0.20	4.99	5.0	-0.01	2282595	5.06	4.92										
barchart	wtsla	-0.20%	4.99	5.00	-0.01	2,214,228	5.06	4.92	5.00	5.06	2.77		24.40	$502.94 m			+0.18	
barrons	wtsla	0.20%	4.99	5.00	-0.01	2.280m	5.06	4.92				99.41 million		$503.62 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	-0.200%	4.990	5.000	-0.010	2,282,595	5.060	4.920		5.06	2.77	101.537mil	22.682	506.669mil			0.220	
boston-com	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
bostonmerchant	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
business-insider	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
chron	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
cio-com	wtsla	-0.20%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814	27.72	507m				
cnn-money	wtsla	-0.20%today&rsquo;s change	4.99data as of 4:00pm et	5.00	-0.01	2,280,165	5.06	4.92	5.00				27.7	$506.7m				
easystockalterts	wtsla	-0.20%	4.99	5.00	-0.01	2281795	5.06	4.92	5.00	5.03	2.77		27.72				0.18	
eresearch-fidelity-com	wtsla	-0.20%	4.9900	5.0000	-0.0100	2,282,595	5.0600	4.9200	5.0000	5.0300	2.7700	101,537,000	27.78	$507.69m				
finance-abc7-com	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,451,395	5.060	4.920	5.000	5.030	2.770	101,536,814						
finance-abc7chicago-com	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,451,395	5.060	4.920	5.000	5.030	2.770	101,536,814						
financial-content	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,451,395	5.060	4.920	5.000	5.030	2.770	101,536,814						
finapps-forbes-com	wtsla	-0.2%	$4.99	5.00	-0.01	2,451,395	5.06	4.92	5.00	5.03	2.77	102 mil	27.7	507 mil	0.0	0.00	0.18	
finviz	wtsla	-0.20%	4.99			2,451,395			5.00	-0.80%	80.14%	101.54m	29.35	506.68m			0.17	
fool	wtsla	-0.20%	$4.99	$5.00	-0.01	2,451,395	$5.06	$4.92	$5.00	$5.03	$2.77		27.10	$506.67m				
foxbusiness	wtsla		$4.99		-0.01	2,451,395			$5.00									
google-finance	wtsla	(-0.20%)	4.99	5.00	-0.01	2.28m	5.06	4.92		5.06	2.77	101.54m	29.04	506.67m			0.17	
howthemarketworks	wtsla	-0.2%	4.99	5	-0.01	2,281,795	5.06	4.92	5									
hpcwire	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
insidestocks	wtsla	-0.20%	4.99	5.00	-0.01	2287427	5.06	4.92					price earnings ratio: 26.26					
investopedia	wtsla	-0.20 %	$4.99	5.00	-0.01				5.00									
investorguide	wtsla	-0.20%	4.99	5.00	-0.01		5.06	4.925		5.03	2.77		29.59	506.7m			0.169	
marketintellisearch	wtsla	-0.2 %	$4.99	$5.00	-0.01	2273.90k	$5.06	$4.92	$5.00			101.54m	29.41	0.51b	0.0 %		0.17	
marketwatch	wtsla	-0.20%	$4.99	open: 5.00	-0.01	171,230	$5.06	$4.92	$5.00	$5.06	$2.77		28.32	$503.62m			0.18	
minyanville	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
msn-money	wtsla	-0.20%	4.99	5.00	-0.01	2.28 mil	5.06	4.92	5.00	5.03	2.77	101.54 mil	29.35	495.5 mil			0.17	
nasdaq-com	wtsla	0.2%	$ 4.99	$ 5	0.01	2,280,895	$ 5.06	$ 4.92	$ 5	$ 5.03	$ 2.77	101,435,000	27.72	$ 506,160,650			$ 0.18	
optimum	wtsla	-0.20%	4.99 ( 4:00 pm edt)	5.00	-0.01	2,279,765	5.06	4.92	5.00	5.03	2.77	101.54m	27.7	506.7m			0.18	
paidcontent	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
pc-quote	wtsla	-0.20%	4.99	5.0	-0.01	2,287,427	5.06	4.92	5.0	5.03	2.77	101,740,481	29.41176	507,685,000				
personal-wealth-biz	wtsla	-0.20%	4.99	5.00	-0.01	2,451,395	5.06	4.92	5.00	5.03	2.77		29.59			0.00	0.169	
predictwallstreet	wtsla	-0.20%	4.99		-0.01	2,282,595												
raymond-james	wtsla	-0.20	4.99	5.00	-0.01	2,282,595	5.06	4.92	4.99	5.03	2.77		27.72				0.18	
renewable-energy-world	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
screamingmedia	wtsla	-0.20%	$	open: 5.00	-0.01	7,262	$5.06	$4.92	$5.00	$5.06	$2.77		28.32	$503.62m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	-0.20%	last trade: 4.99		change: -0.010								p/e ratio: 29.59					
smartmoney	wtsla	(-0.20%)	4.99	$5.00	-0.01	2,282,595	$5.06	$4.92	$5.00	$5.03	$2.77			507,200	0.00%	$0.00		
stocknod	wtsla	-0.2000%	4.990 usd	5.000	-0.0100	2,281,795	5.060	4.920	5.000	5.030	2.770	101,536,814						
stockpickr	wtsla	-0.20%	$4.99 -0.01 | -0.20%	5.00	-0.01	2.28m	5.06	4.92	5.00	5.03	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	0.00%	5.00		0.00													
streetinsider-com	wtsla	0.2%	4.99	$5.00	-0.01	2,281,795	$5.06	$4.92	$5.00	$5.03	$2.77		27.72				$0.18	
thecramerreport	wtsla		4.88	4.83	+0.05	1352918	5.01	4.77										
thestree	wtsla	-0.2%	$4.99	5.0	-0.01	2280965	5.06	4.92	5.0	-5.03	2.77	1.01536814e8		4.94992127e8				
tickerspy	wtsla	-0.20%	$4.99	5.00	-0.01	2,280,965	5.06	4.92	5.00	5.03	2.77		29.4	507.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	-0.20%	4.990	5.000	-0.010	2,451,395	5.060	4.920	5.000	5.030	2.770	101,536,814	27.80	506,668,702			0.18	
updown	wtsla	-0.20%	$4.99	$5.00	-$0.01	2,280,165	$5.06	$4.92	$5.00	$5.03	$2.77		28.57	$508m				
wallstreetsurvivor	wtsla	-0.20%	4.99	5.00	-0.01	2,281,795	5.06	4.92		5.03	2.77		27.80	$507m			0.12	
yahoo-finance	wtsla	0.20%	4.99	5.00	0.01	2,282,295	5.06	4.92	5.00	5.06	2.77		29.53	506.66m			0.17	
ycharts-com	wtsla	+0.00%	5.00		+0.00					5.03	2.77		29.41	503.95m	0.00%		0.17	
zacks	wtsla	(-0.20%)	4.99		-0.01	vol.  2,282,595	5.06	4.92		5.06	2.77		25	507.68 m	0.00	0.00	.2	
advfn	mmm	-1.29	94.95	94.82	-1.24	5186392	95.78	94.56										
barchart	mmm	-1.29%	94.95	94.82	-1.24	4,147,694	95.78	94.56	96.19	98.19	76.99		16.45	$67.59 b	2.29%	$2.20	+5.83	
barrons	mmm	1.29%	94.95	94.82	-1.24	5.187m	95.78	94.56				725.50 million		$69.37 billion	2.32%	$0.55		
bloomberg	mmm	-1.289%	94.950	94.820	-1.240	5,186,792	95.780	94.560		98.19	78.40	710.577mil	16.223	67,320.090mil	2.263	0.550 regular cash	5.840	
boston-com	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
business-insider	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
chron	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
cio-com	mmm	-1.29%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360	16.29	67b	2.3	2.2		
cnn-money	mmm	-1.29%today&rsquo;s change	94.95data as of 3:59pm et	94.82	-1.24	5,181,892	95.78	94.56	96.19				16.3	$67.5b	2.32%			
easystockalterts	mmm	-1.39%	94.87	94.82	-1.32	4632950	95.78	94.56	96.19	98.19	78.40		16.27				5.83	
eresearch-fidelity-com	mmm	-1.28%	94.9600	94.8200	-1.2300	5,142,709	95.7800	94.5600	96.1900	98.1900	78.4000	710,577,000	16.47	$68.35b	2.29%	$0.550000		
finance-abc7-com	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
financial-content	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
finviz	mmm	-1.26%	94.98			5,346,980			96.19	-3.27%	23.36%	710.58m	16.50	68.35b		2.20	5.83	
fool	mmm	-1.29%	$94.95	$94.82	-1.24	5,186,492	$95.78	$94.56	$96.19	$98.19	$78.40		16.40	$67.47b	2.50%	2.20		
foxbusiness	mmm		$94.95		-1.24	5,186,392			$96.19									
google-finance	mmm	(-1.26%)	94.98	94.82	-1.21	5.15m	95.78	94.56		98.19	78.40	711.80m	16.28	67.61b	2.32	0.55	5.83	
howthemarketworks	mmm	-1.248%	94.99	94.82	-1.2	4,759,668	95.78	94.56	96.19									
hpcwire	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
insidestocks	mmm	-1.39%	94.85	94.82	-1.34	3997242	95.78	94.56					price earnings ratio: 16.24					
investopedia	mmm	-1.38 %	$94.86	94.82	-1.33				96.19									
investorguide	mmm	-1.26%	94.98	94.82	-1.21		95.74	94.56		97.95	72.72		16.50	67.491b			5.83	
marketintellisearch	mmm	-1.26 %	$94.98	$94.82	-1.21	5307.80k	$95.78	$94.56	$96.19			710.58m	16.50	68.35b	2.29 %		5.83	
marketwatch	mmm	-1.31%	$95.20	open: 94.82	-1.26	45,382	$95.78	$94.56	$96.19	$98.19	$78.40		16.28	$69.37b	2.32%	0.55	5.83	
minyanville	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
msn-money	mmm	-1.29%	94.95	94.82	-1.24	5.19 mil	95.78	94.56	96.19	98.19	78.40	710.58 mil	16.29	68.13 bil	2.29%	2.20	5.83	
nasdaq-com	mmm	1.4%	$ 94.84		1.35	5,023,840	$ 95.78	$ 94.56	$ 96.19	$ 98.19	$ 78.40	710,577,000	16.27	$ 67,391,122,680	2.29 %	$2.200000	$ 5.83	
optimum	mmm	-1.39%	94.85 ( 3:55 pm edt)	94.82	-1.34	4,634,850	95.78	94.56	96.19	98.19	78.40	710.58m	16.3	67.4b	2.32	2.20	5.83	
paidcontent	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
pc-quote	mmm	-1.26%	94.98	94.82	-1.21	5,361,070	95.78	94.56	96.19	98.19	78.40	719,629,396	16.49914	68,350,400,000		0.55		
personal-wealth-biz	mmm	-1.29%	94.95	94.82	-1.24	5,178,649	95.78	94.56	96.19	97.95	72.72		16.50		2.24	2.15	5.83	
predictwallstreet	mmm	-0.90%	95.32		-0.87	1,319,292												
raymond-james	mmm	-1.29	94.95	94.82	-1.24	5,186,792	95.78	94.56	94.95	98.19	78.40		15.99				5.94	
renewable-energy-world	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
screamingmedia	mmm	-1.31%	$	open: 94.82	-1.26	45,382	$95.78	$94.56	$96.19	$98.19	$78.40		16.28	$69.37b	2.32%	0.55	5.83	
scroli	mmm	-1.26%	mmm 94.98	94.82	-1.21	4,933,888	95.78	94.56	96.19	98.19	78.40		16.28				5.83	
simple-stock-quotes	mmm	-1.29%	last trade: 94.95		change: -1.240								p/e ratio: 16.5					
smartmoney	mmm	(-1.29%)	94.95	$94.82	-1.24	5,186,192	$95.78	$94.56	$96.19	$98.19	$78.40			68,350,400	2.29%	$0.55		
stocknod	mmm	-1.289%	94.95 usd	94.82	-1.240	4,781,616	95.78	94.56	96.19	98.19	0.0100	710,577,360						
stockpickr	mmm	-1.24%	$95.00 -1.19 | -1.24%	94.82	-1.19	5.08m	95.78	94.56	96.19	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	-1.31%	94.93		-1.26													
streetinsider-com	mmm	1.37%	94.87	$94.82	-1.32	4,632,950	$95.78	$94.56	$96.19	$98.19	$78.40		16.27				$5.83	
thecramerreport	mmm		95.88	97.11	-0.68	4186928	97.11	95.80										
thestree	mmm	-1.24%	$95.0	94.82	-1.19	5082672	95.78	94.56	96.19	-98.19	78.4	7.1057736e8		6.8130157277e10				
tickerspy	mmm	-1.26%	$94.98	94.82	-1.21	5,082,072	95.78	94.56	96.19	98.19	78.40		16.5	68.3b	2.29%	$0.55		
tmx-quotemedia	mmm	-1.29%	94.950	94.820	-1.240	5,186,792	95.780	94.560	96.190	98.190	78.400	710,577,360	16.50	67,469,320,332	2.287	0.550 usd	5.83	
updown	mmm	-1.29%	$94.95	$94.82	-$1.24	5,186,392	$95.78	$94.56	$96.19	$98.19	$78.40		16.20	$68.35b				
wallstreetsurvivor	mmm	-1.25%	94.99	94.82	-1.20	4,759,668	95.78	94.56		98.19	78.40		16.50	$68b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	1.29%	94.95	94.82	1.24	5,178,649	95.78	94.56	96.19	98.19	78.40		16.29	67.47b	2.30%	2.20	5.83	
ycharts-com	mmm	-1.31%	94.93		-1.26					98.11	78.40		16.28	67.57b	2.43%		5.83	
zacks	mmm	(-1.29%)	94.95		-1.24	vol.  5,186,792	95.78	94.56		98.19	78.40		16.5	68.35 b	2.29	2.20	5.83	
advfn	boom	-1.70	21.94	22.27	-0.38	63268	22.5	21.5901										
barchart	boom	-1.70%	21.94	22.27	-0.38	64,969	22.50	21.59	22.32	29.64	13.40		52.81	$292.46 m	0.72%	$0.16	+0.49	
barrons	boom	1.70%	21.94	22.27	-0.38	63,268	22.50	21.59				12.88 million		$310.21 million	0.73%	$0.04		
bloomberg	boom	-1.703%	21.940	22.270	-0.380	63,268	22.500	21.590		29.69	13.50	13.331mil	57.737	292.476mil	0.729	0.040 regular cash	0.380	
boston-com	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
bostonmerchant	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
business-insider	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
chron	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
cio-com	boom	-1.70%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698	44.78	292m	0.7	0.16		
cnn-money	boom	-1.70%	21.94	22.27	-0.38	62,653	22.50	21.59	22.32				44.8	$292.5m	0.73%			
easystockalterts	boom	-1.71%	21.94	22.27	-0.38	63268	22.50	21.59	22.32	29.69	13.50		44.78				0.49	
eresearch-fidelity-com	boom	-1.70%	21.9400	22.2700	-0.3800	63,268	22.5000	21.5901	22.3200	29.6900	13.5000	13,331,000	45.55	$297.55m	0.72%	$0.040000		
finance-abc7-com	boom	0.00%	21.94 usd		+0.00	0	21.94	21.94	21.94	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	0.00%	21.94 usd		+0.00	0	21.94	21.94	21.94	29.69	13.50	13,330,698						
financial-content	boom	0.00%	21.94 usd		+0.00	0	21.94	21.94	21.94	29.69	13.50	13,330,698						
finapps-forbes-com	boom	0.0%	$21.94	0.00	0.00		0.00	0.00	21.94	29.69	13.50	13 mil	44.8	292 mil	0.7	0.16	0.49	
finviz	boom	0.00%	21.94			0			21.94	-25.98%	63.84%	13.33m	44.78	292.46m		0.16	0.49	
fool	boom	0%	$21.94	$0.00	0.00	0	$22.50	$21.59	$21.94	$29.69	$13.50		45.60	$292.48m	0.90%	0.16		
foxbusiness	boom		$21.94		-0.38	63,268			$22.32									
google-finance	boom	(-1.70%)	21.94	22.27	-0.38	63,268.00	22.50	21.59		29.69	13.50	13.33m	44.82	292.48m	0.73	0.04	0.49	
howthemarketworks	boom	-1.703%	21.94	22.27	-0.38	62,653	22.5	21.5901	22.32									
hpcwire	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
insidestocks	boom	-1.70%	21.94	22.27	-0.38	63268	22.50	21.59					price earnings ratio: 44.78					
investopedia	boom	-1.70 %	$21.94	22.27	-0.38				22.32									
investorguide	boom	-1.70%	21.94	22.27	-0.38		22.50	21.5901		29.69	13.50		45.83	292.5m			0.487	
marketintellisearch	boom	-1.7 %	$21.94	$22.27	-0.38	62.00k	$22.50	$21.59	$22.32			13.33m	45.55	0.30b	0.72 %		0.49	
marketwatch	boom	-1.70%	$21.94	open: 22.27	-0.38	1,729	$22.50	$21.59	$22.32	$29.69	$13.50		44.57	$310.21m	0.73%	0.04	0.49	
minyanville	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
msn-money	boom	-1.70%	21.94	22.27	-0.38	63,268	22.50	21.59	22.32	29.69	13.50	13.33 mil	44.78	295.67 mil	0.72%	0.16	0.49	
nasdaq-com	boom	1.7%	$ 21.94	$ 22.44	0.38	63,168	$ 22.50	$ 21.5901	$ 22.32	$ 29.69	$ 13.50	13,331,000	44.78	$ 292,482,140	0.72 %	$0.160000	$ 0.49	
optimum	boom	-1.70%	21.94 ( 4:30 pm edt)	22.27	-0.38	63,268	22.50	21.59	22.32	29.69	13.50	13.33m	44.8	292.5m	0.73	0.16	0.49	
paidcontent	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
pc-quote	boom	-1.70%	21.94	22.27	-0.38	63,268	22.5	21.5901	22.32	29.69	13.50	13,561,892	45.55102	297,548,000		0.04		
personal-wealth-biz	boom	-1.70%	21.94	22.27	-0.38	63,268	22.50	21.5901	22.32	29.69	13.50		45.83		0.72	0.16	0.487	
predictwallstreet	boom	-1.70%	21.94		-0.38	63,268												
raymond-james	boom	-1.70	21.94	22.27	-0.38	63,268	22.50	21.59	21.94	29.69	13.50		44.78				0.49	
renewable-energy-world	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
screamingmedia	boom	-1.70%	$	open: 22.27	-0.38	1,729	$22.50	$21.59	$22.32	$29.69	$13.50		44.57	$310.21m	0.73%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	-1.70%	last trade: 21.94		change: -0.380								p/e ratio: 45.83					
smartmoney	boom	(-1.70%)	21.94	$22.27	-0.38	63,268	$22.50	$21.59	$22.32	$29.69	$13.50			297,500	0.72%	$0.04		
stocknod	boom	-1.703%	21.94 usd	22.27	-0.3800	63,268	22.50	21.59	22.32	29.69	13.50	13,330,698						
stockpickr	boom	-1.70%	$21.94 -0.38 | -1.70%	22.27	-0.38	63.27k	22.50	21.59	22.32	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	-1.43%	22.00		-0.32													
streetinsider-com	boom	1.7%	21.94	$22.27	-0.38	63,268	$22.50	$21.59	$22.32	$29.69	$13.50		44.78				$0.49	
thecramerreport	boom		22.18	21.93	+0.08	58201	22.55	21.90										
thestree	boom	-1.7%	$21.94	22.27	-0.38	63268	22.5	21.59	22.32	-29.69	13.5	1.3330698e7		2.95674882e8				
tickerspy	boom	-1.70%	$21.94	22.27	-0.38	63,268	22.50	21.59	22.32	29.69	13.50		45.6	297.5m	0.72%	$0.04		
tmx-quotemedia	boom	-1.70%	21.940	22.270	-0.380	63,268	22.500	21.590	22.320	29.690	13.500	13,330,698	45.60	292,475,514	0.717	0.040 usd	0.49	
updown	boom	-1.70%	$21.94	$22.27	-$0.38	61,839	$22.50	$21.59	$22.32	$29.69	$13.50		45.00	$298m				
wallstreetsurvivor	boom	-1.70%	21.94	22.27	-0.38	62,653	22.50	21.59		29.69	13.50		45.60	$298m	0.70%	0.16 -	0.40	
yahoo-finance	boom	1.70%	21.94	22.27	0.38	63,268	22.50	21.59	22.32	29.69	13.50		45.05	292.46m	0.70%	0.16	0.49	
ycharts-com	boom	-1.43%	22.00		-0.32					29.69	13.50		44.90	293.26m	0.81%		0.49	
zacks	boom	(-1.70%)	21.94		-0.38	vol.  63,268	22.50	21.59		29.69	13.50		53.14	297.55 m	0.72	0.16	.42	
advfn	shld	-1.49	74.14	75.33	-1.12	267664	76.83	73.81										
barchart	shld	-1.49%	74.14	75.36	-1.12	231,779	76.83	73.81	75.26	94.79	60.12		622.08	$8.04 b			-0.48	
barrons	shld	1.49%	74.14	75.33	-1.12	266,764	76.83	73.81				111.70 million		$8.04 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	-1.488%	74.140	75.330	-1.120	267,664	76.830	73.810		94.79	60.12	107.706mil		7,985.300mil			-0.410	
boston-com	shld	-1.488%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689						
bostonmerchant	shld	-1.488%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689						
business-insider	shld	-1.488%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689						
chron	shld	-1.488%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689						
cio-com	shld	-1.49%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689		8b				
cnn-money	shld	-1.49%	74.14	75.33	-1.12	265,559	76.83	73.81	75.26				nm	$8.0b				
easystockalterts	shld	-1.49%	74.14	75.33	-1.12	266564	76.83	73.81	75.26	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	-1.49%	74.1400	75.3300	-1.1200	266,864	76.8300	73.8100	75.2600	94.7884	60.1200	107,706,000	nm	$8.11b				
finance-abc7-com	shld	-1.488%	74.14 usd	75.33	-1.120	285,860	76.83	73.81	75.26	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	-1.488%	74.14 usd	75.33	-1.120	285,860	76.83	73.81	75.26	94.79	60.12	107,705,689						
financial-content	shld	-1.488%	74.14 usd	75.33	-1.120	285,860	76.83	73.81	75.26	94.79	60.12	107,705,689						
finapps-forbes-com	shld	-1.5%	$74.14	75.33	-1.12	285,860	76.83	73.81	75.26	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	-1.49%	74.14			285,860			75.26	-21.78%	23.32%	107.71m		7.99b			-0.48	
fool	shld	-1.49%	$74.14	$75.33	-1.12	284,660	$76.83	$73.81	$75.26	$94.79	$60.12		0.00	$7.99b				
foxbusiness	shld		$74.14		-1.12	275,420			$75.26									
google-finance	shld	(-1.49%)	74.14	75.33	-1.12	266,864.00	76.83	73.81		94.79	60.12	107.71m		7.99b			-0.48	
howthemarketworks	shld	-1.488%	74.14	75.33	-1.12	266,564	76.83	73.81	75.26									
hpcwire	shld	-1.488%	74.14 usd	75.33	-1.120	267,364	76.83	73.81	75.26	94.79	60.12	107,705,689						
insidestocks	shld	-1.49%	74.14	75.36	-1.12	223289	76.83	73.81					price earnings ratio: 674.00					
investopedia	shld	-1.49 %	$74.14	75.33	-1.12				75.26									
investorguide	shld	-1.49%	74.14	75.89	-1.12		76.83	74.06		94.79	59.21			7.985b			-0.487	
marketintellisearch	shld	-1.49 %	$74.14	$75.33	-1.12	263.40k	$76.83	$73.81	$75.26			107.71m	0.00	8.11b	0.0 %		-0.48	
marketwatch	shld	-1.49%	$74.14	open: 75.33	-1.12	3,432	$76.83	$73.81	$75.26	$94.79	$60.12			$8.04b				
minyanville	shld	-1.488%	74.14 usd	75.33	-1.120	266,564	76.83	73.81	75.26	94.79	60.12	107,705,689						
msn-money	shld	-1.49%	74.14	75.33	-1.12	266,864	76.83	73.81	75.26	94.79	60.12	107.71 mil	-139.89	8.04 bil			-0.48	
nasdaq-com	shld	1.49%	$ 74.14	$ 75.33	1.12	266,664	$ 76.83	$ 73.81	$ 75.26	$ 94.7884	$ 60.12	107,706,000		$ 7,985,322,840			$ -0.48	
optimum	shld	-1.49%	74.14 ( 4:00 pm edt)	75.33	-1.12	266,464	76.83	73.81	75.26	94.79	60.12	107.71m		8.0b			-0.57	
paidcontent	shld	-1.488%	74.14 usd	75.33	-1.120	266,564	76.83	73.81	75.26	94.79	60.12	107,705,689						
pc-quote	shld	-1.49%	74.14	75.33	-1.12	275,420	76.83	73.81	75.26	94.79	60.12	109,333,067	-142.0	8,105,954,000				
personal-wealth-biz	shld	-1.49%	74.14	75.89	-1.12	275,320	76.83	73.81	75.26	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	-1.66%	74.01		-1.25	97,249												
raymond-james	shld	-1.49	74.14	75.33	-1.12	266,864	76.83	73.81	74.14	94.79	60.12						-0.48	
renewable-energy-world	shld	-1.488%	74.14 usd	75.33	-1.120	266,564	76.83	73.81	75.26	94.79	60.12	107,705,689						
screamingmedia	shld	-1.49%	$	open: 75.33	-1.12	3,282	$76.83	$73.81	$75.26	$94.79	$60.12			$8.04b				
scroli	shld	-1.49%	shld 74.14	75.33	-1.12	213,812	76.83	73.81	75.26	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	-1.49%	last trade: 74.14		change: -1.120													
smartmoney	shld	(-1.49%)	74.14	$75.33	-1.12	266,864	$76.83	$73.81	$75.26	$94.79	$60.12			8,105,900	0.00%	$0.00		
stocknod	shld	-1.488%	74.14 usd	75.33	-1.120	266,564	76.83	73.81	75.26	94.79	60.12	107,705,689						
stockpickr	shld	-1.49%	$74.14 -1.12 | -1.49%	75.33	-1.12	266.86k	76.83	73.81	75.26	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	-1.48%	74.15		-1.11													
streetinsider-com	shld	1.49%	74.14	$75.33	-1.12	266,564	$76.83	$73.81	$75.26	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.65	72.85	+2.11	696821	80.00	73.94										
thestree	shld	-1.49%	$74.14	75.33	-1.12	266864	76.83	73.81	75.26	-94.79	60.12	1.07705689e8		8.040229684e9				
tickerspy	shld	-1.49%	$74.14	75.33	-1.12	266,864	76.83	73.81	75.26	94.79	60.12		-142.0	8.1b	0.00%	$0.00		
tmx-quotemedia	shld	-1.49%	74.140	75.330	-1.120	275,420	76.830	73.810	75.260	94.788	60.120	107,705,689		7,985,299,782			-0.57	
updown	shld	-1.49%	$74.14	$75.33	-$1.12	266,764	$76.83	$73.81	$75.26	$94.79	$60.12			$8.10b				
wallstreetsurvivor	shld	-1.49%	74.14	75.33	-1.12	266,564	76.83	73.81		94.79	60.12			$8b			1.19	
yahoo-finance	shld	1.49%	74.14	75.89	1.12	266,764	76.83	73.81	75.26	94.79	60.12			7.99b			-0.49	
ycharts-com	shld	-1.47%	74.15		-1.11					94.79	60.12			8.04b	0.00%		-0.53	
zacks	shld	(-1.49%)	74.14		-1.12	vol.  267,664	76.83	73.81		94.79	60.12		627.17	8.11 b	0.00	0.00	.12	
advfn	cprt	-0.74	45.61	46.16	-0.34	270072	46.24	45.32										
barchart	cprt	-0.74%	45.61	46.16	-0.34	270,072	46.24	45.32	45.95	47.97	31.28		22.75	$3.21 b			+2.05	
barrons	cprt	0.74%	45.61	46.16	-0.34	270,072	46.24	45.32				85.03 million		$3.27 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.740%	45.610	46.160	-0.340	270,072	46.240	45.320		47.97	31.28	68.797mil	22.249	3,137.838mil			2.050	
boston-com	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
bostonmerchant	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
business-insider	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
chron	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
cio-com	cprt	-0.74%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141	22.36	3b				
cnn-money	cprt	-0.74%	45.61	46.16	-0.34	269,760	46.24	45.32	45.95				22.4	$3.1b				
easystockalterts	cprt	-0.74%	45.61	46.16	-0.34	270072	46.24	45.32	45.95	47.97	31.28		22.36				2.04	
eresearch-fidelity-com	cprt	-0.74%	45.6100	46.1600	-0.3400	270,072	46.2400	45.3200	45.9500	47.9700	31.2800	68,797,000	22.41	$3.16b				
finance-abc7-com	cprt	0.00%	45.61 usd	46.16	+0.00	270,072	46.24	45.32	45.61	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	0.00%	45.61 usd	46.16	+0.00	270,072	46.24	45.32	45.61	47.97	31.28	68,797,141						
financial-content	cprt	0.00%	45.61 usd	46.16	+0.00	270,072	46.24	45.32	45.61	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	0.0%	$45.61	0.00	0.00		0.00	0.00	45.61	47.97	31.28	69 mil	22.2	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.74%	45.61			270,100			45.95	-4.92%	45.81%	68.80m	22.36	3.14b			2.04	
fool	cprt	0%	$45.61	$0.00	0.00	270,072	$46.24	$45.32	$45.95	$47.97	$31.28		22.80	$3.14b				
foxbusiness	cprt		$45.61		-0.34	270,072			$45.95									
google-finance	cprt	(-0.74%)	45.61	46.16	-0.34	270,072.00	46.24	45.32		47.97	31.28	68.80m	22.35	3.14b			2.04	
howthemarketworks	cprt	-0.74%	45.61	46.16	-0.34	269,460	46.24	45.32	45.95									
hpcwire	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
insidestocks	cprt	-0.74%	45.61	46.16	-0.34	270072	46.24	45.32					price earnings ratio: 22.36					
investopedia	cprt	-0.74 %	$45.61	46.16	-0.34				45.95									
investorguide	cprt	-0.74%	45.61	46.10	-0.34		46.24	45.32		47.12	31.28		22.93	3.138b			2.004	
marketintellisearch	cprt	-0.74 %	$45.61	$46.10	-0.34	263.80k	$46.24	$45.32	$45.95			68.80m	22.52	3.16b	0.0 %		2.04	
marketwatch	cprt	-0.74%	$45.59	open: 46.16	-0.34	5,490	$46.24	$45.32	$45.95	$47.97	$31.28		19.99	$3.27b			2.28	
minyanville	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
msn-money	cprt	-0.74%	45.61	46.16	-0.34	270,072	46.24	45.32	45.95	47.97	31.28	68.80 mil	22.69	3.19 bil			2.04	
nasdaq-com	cprt	0.74%	$ 45.61	$ 46.16	0.34	269,272	$ 46.24	$ 45.32	$ 45.95	$ 47.97	$ 31.28	70,290,000	22.25	$ 3,205,926,900			$ 2.05	
optimum	cprt	-0.74%	45.61 ( 4:00 pm edt)	46.16	-0.34	269,772	46.24	45.32	45.95	47.97	31.28	68.80m	22.4	3.1b			2.04	
paidcontent	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
pc-quote	cprt	-0.74%	45.61	46.16	-0.34	270,072	46.24	45.32	45.95	47.97	31.28	69,309,849	22.8607	3,161,222,000				
personal-wealth-biz	cprt	-0.74%	45.61	46.10	-0.34	270,072	46.24	45.32	45.95	47.12	31.28		22.93			0.00	2.004	
predictwallstreet	cprt	-0.74%	45.95		-0.34	270,072												
raymond-james	cprt	-0.74	45.61	46.16	-0.34	270,072	46.24	45.32	45.61	47.97	31.28		22.36				2.04	
renewable-energy-world	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
screamingmedia	cprt	-0.74%	$	open: 46.16	-0.34	5,490	$46.24	$45.32	$45.95	$47.97	$31.28		19.99	$3.27b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.74%	last trade: 45.61		change: -0.340								p/e ratio: 22.93					
smartmoney	cprt	(-0.74%)	45.61	$46.16	-0.34	270,072	$46.24	$45.32	$45.95	$47.97	$31.28			3,168,000	0.00%	$0.00		
stocknod	cprt	-0.7399%	45.61 usd	46.16	-0.3400	270,072	46.24	45.32	45.95	47.97	31.28	68,797,141						
stockpickr	cprt	-0.74%	$45.61 -0.34 | -0.74%	46.16	-0.34	270.07k	46.24	45.32	45.95	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-0.74%	45.61		-0.34													
streetinsider-com	cprt	0.74%	45.61	$46.16	-0.34	269,772	$46.24	$45.32	$45.95	$47.97	$31.28		22.36				$2.04	
thecramerreport	cprt		46.41	46.63	-0.38	374129	46.80	46.26										
thestree	cprt	-0.74%	$45.61	46.16	-0.34	270072	46.24	45.32	45.95	-47.97	31.28	6.8797141e7		3.19969104e9				
tickerspy	cprt	-0.74%	$45.61	46.16	-0.34	270,072	46.24	45.32	45.95	47.97	31.28		22.9	3.1b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.74%	45.610	46.160	-0.340	270,072	46.240	45.320	45.950	47.970	31.280	68,797,141	22.50	3,137,837,601			2.04	
updown	cprt	-0.74%	$45.61	$46.16	-$0.34	264,582	$46.24	$45.32	$45.95	$47.97	$31.28		22.63	$3.16b				
wallstreetsurvivor	cprt	-0.74%	45.61	46.16	-0.34	269,460	46.24	45.32		47.97	31.28		22.50	$3b			1.78	
yahoo-finance	cprt	0.74%	45.61	46.10	0.34	270,072	46.24	45.32	45.95	47.97	31.28		22.76	3.14b			2.00	
ycharts-com	cprt	-0.74%	45.61		-0.34					47.81	31.28		22.36	3.21b	0.00%		2.04	
zacks	cprt	(-0.74%)	45.61		-0.34	vol.  270,072	46.24	45.32		47.97	31.28		22.52	3.16 b	0.00	0.00	2.04	
advfn	utek	7.71	26.81	25.13	1.92	1315228	27.38	24.93										
barchart	utek	+7.71%	26.81	25.13	+1.92	1,315,228	27.38	24.93	24.89	33.85	15.21		26.76	$672.39 m			+0.90	
barrons	utek	7.71%	26.81	25.13	+1.92	1.315m	27.38	24.93				25.04 million		$718.97 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	7.714%	26.810	25.130	1.920	1,315,228	27.380	24.930		33.85	15.21	25.568mil	29.789	685.477mil			0.900	
boston-com	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
bostonmerchant	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
business-insider	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
chron	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
cio-com	utek	+7.71%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136	29.79	674m				
cnn-money	utek	+7.71%	26.81	25.13	+1.92	1,315,228	27.38	24.93	24.89				29.8	$674.2m				
easystockalterts	utek	7.64%	26.81	25.13	+1.92	1315228	27.38	24.93	24.89	33.85	15.21		29.79				0.90	
eresearch-fidelity-com	utek	7.71%	26.8100	25.1300	1.9200	1,315,228	27.3800	24.9300	24.8900	33.8500	15.2100	25,568,000	27.66	$636.39m				
finance-abc7-com	utek	-0.1119%	26.78 usd	26.87	-0.0300	34,234	27.09	26.71	26.81	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-0.1119%	26.78 usd	26.87	-0.0300	34,234	27.09	26.71	26.81	33.85	15.21	25,147,136						
financial-content	utek	-0.1119%	26.78 usd	26.87	-0.0300	34,234	27.09	26.71	26.81	33.85	15.21	25,147,136						
finapps-forbes-com	utek	0.8%	$27.01	26.87	0.20	34,734	27.09	26.71	26.81	33.85	15.21	26 mil	30.0	691 mil	0.0	0.00	0.90	
finviz	utek	-0.11%	26.78			2,020			26.81	-20.89%	76.07%	25.57m	30.12	685.53m			0.89	
fool	utek	0%	$26.81	$0.00	0.00	0	$27.38	$24.93	$26.81	$33.85	$15.21		27.70	$674.19m				
foxbusiness	utek		$26.81		+1.92	1,315,228			$24.89									
google-finance	utek	(7.71%)	26.81	25.13	+1.92	1.32m	27.38	24.93		33.85	15.21	25.57m	30.13	685.48m			0.89	
howthemarketworks	utek	7.714%	26.81	25.13	1.92	1,309,449	27.38	24.93	24.89									
hpcwire	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
insidestocks	utek	+7.71%	26.81	25.13	+1.92	1315228	27.38	24.93					price earnings ratio: 29.79					
investopedia	utek	+7.71 %	$26.81	25.13	+1.92				24.89									
investorguide	utek	+7.71%	26.81	24.95	+1.92		27.38	24.93		33.85	13.60		28.00	674.2m			0.889	
marketintellisearch	utek	7.71 %	$26.81	$24.95	1.92	1268.40k	$27.38	$24.93	$24.89			25.57m	27.97	0.64b	0.0 %		0.89	
marketwatch	utek	+7.71%	$26.81	open: 25.13	+1.92	35,055	$27.38	$24.93	$24.89	$33.85	$15.21		30.91	$718.97m			0.87	
minyanville	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
msn-money	utek	+7.71%	26.81	25.13	+1.92	1.32 mil	27.38	24.93	24.89	33.85	15.21	25.57 mil	30.12	615.68 mil			0.89	
nasdaq-com	utek	7.71%	$ 26.81	$ 25.13	1.92	1,315,228	$ 27.38	$ 24.93	$ 24.89	$ 33.85	$ 15.21	25,128,000	29.79	$ 673,681,680			$ 0.90	
optimum	utek	+7.71%	26.81 ( 4:30 pm edt)	25.13	+1.92	1,315,228	27.38	24.93	24.89	33.85	15.21	25.15m	29.8	674.2m			0.90	
paidcontent	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
pc-quote	utek	7.71%	26.81	25.13	1.92	1,315,228	27.38	24.93	24.89	33.85	15.21	23,736,945	27.96629	636,388,000				
personal-wealth-biz	utek	+7.71%	26.81	24.95		1,315,228	27.38	24.93	24.89	33.85	13.60		28.00			0.00	0.889	
predictwallstreet	utek	+7.71%	26.81		+1.92	1,315,228												
raymond-james	utek	7.71	26.81	25.13	1.92	1,315,228	27.38	24.93	26.81	33.85	15.21		29.46				0.91	
renewable-energy-world	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
screamingmedia	utek	+7.71%	$	open: 25.13	+1.92	35,055	$27.38	$24.93	$24.89	$33.85	$15.21		30.91	$718.97m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	+7.71%	last trade: 26.81		change: 1.920								p/e ratio: 28.0					
smartmoney	utek	(7.71%)	26.81	$25.13	1.92	1,315,228	$27.38	$24.93	$24.89	$33.85	$15.21			625,900	0.00%	$0.00		
stocknod	utek	+7.714%	26.81 usd	25.13	+1.920	1,315,228	27.38	24.93	24.89	33.85	15.21	25,147,136						
stockpickr	utek	7.71%	$26.81 1.92 | 7.71%	25.13	1.92	1.32m	27.38	24.93	24.89	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	7.79%	26.83		+1.94													
streetinsider-com	utek	7.71%	26.81	$25.13	+1.92	1,315,228	$27.38	$24.93	$24.89	$33.85	$15.21		29.79				$0.90	
thecramerreport	utek		24.08	26.64	-2.79	1028210	26.87	24.00										
thestree	utek	7.71%	$26.81	25.13	1.92	1315228	27.38	24.93	24.89	-33.85	15.21	2.5147136e7		6.05543035e8				
tickerspy	utek	7.71%	$26.81	25.13	+1.92	1,315,228	27.38	24.93	24.89	33.85	15.21		28.0	625.9m	0.00%	$0.00		
tmx-quotemedia	utek	7.71%	26.810	25.130	1.920	1,315,228	27.380	24.930	24.890	33.850	15.210	25,147,136	27.70	674,194,716			0.90	
updown	utek	7.71%	$26.81	$25.13	$1.92	1,280,073	$27.38	$24.93	$24.89	$33.85	$15.21		27.17	$626m				
wallstreetsurvivor	utek	7.71%	26.81	25.13	1.92	1,309,449	27.38	24.93		33.85	15.21		27.70	$626m			0.67	
yahoo-finance	utek	7.71%	26.81	24.95	1.92	1,315,228	27.38	24.93	24.89	33.85	15.21		30.16	674.19m			0.89	
ycharts-com	utek	+8.48%	27.00		+2.11					33.85	15.21		30.34	677.16m	0.00%		0.89	
zacks	utek	(7.71%)	26.81		1.92	vol.  1,315,228	27.38	24.93		33.85	15.21		27.66	636.39 m	0.00	0.00	.9	
